Dark

NVDA20270115C300
NVDA Jan 15 2027 300.00 Call (NVDA270115C00300000)
option OPRA

EOD

Aug 14, 2026

4.70-4.277%(-0.21)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.1900	5.2500	4.6000	4.7000	-4.277%	467	66,332	0.000%
2026-08-13	4.9000	5.2500	4.6500	4.9100	+4.025%	806	66,342	-4.277%
2026-08-12	4.1000	4.9500	4.1000	4.7200	+25.867%	1,173	66,320	-0.424%
2026-08-11	4.6100	4.6100	3.5500	3.7500	-6.250%	727	66,018	+25.333%
2026-08-10	5.1500	5.1500	3.9000	4.0000	-21.415%	2,778	66,136	+17.500%
2026-08-07	5.1500	5.4500	4.7200	5.0900	+8.298%	1,235	66,753	-7.662%
2026-08-06	5.3100	5.7500	4.5500	4.7000	-7.843%	1,303	66,809	0.000%
2026-08-05	4.6500	5.7500	4.6000	5.1000	+25.926%	3,014	66,399	-7.843%
2026-08-04	3.6300	4.1500	3.4400	4.0500	+28.571%	1,821	65,620	+16.049%
2026-08-03	2.2700	3.4000	2.2700	3.1500	+18.868%	1,525	64,974	+49.206%
2026-07-31	2.3500	2.7000	2.1700	2.6500	+22.120%	1,294	64,936	+77.358%
2026-07-30	2.0600	2.4200	1.9500	2.1700	+14.211%	991	64,513	+116.590%
2026-07-29	2.3000	2.3300	1.9000	1.9000	-21.488%	1,834	64,266	+147.368%
2026-07-28	2.2300	2.5000	2.0500	2.4200	+0.833%	1,181	63,515	+94.215%
2026-07-27	3.7000	3.8600	2.3600	2.4000	-33.333%	2,304	63,116	+95.833%
2026-07-24	3.8200	4.1500	3.4000	3.6000	-11.111%	792	62,690	+30.556%
2026-07-23	4.5000	4.5000	3.8000	4.0500	-10.989%	763	62,584	+16.049%
2026-07-22	3.4800	4.8400	3.4800	4.5500	+22.973%	1,406	62,542	+3.297%
2026-07-21	4.0000	4.0000	3.3800	3.7000	+5.714%	1,098	62,658	+27.027%
2026-07-20	4.1000	4.3500	3.3500	3.5000	-9.794%	800	62,645	+34.286%
2026-07-17	3.9500	4.4000	3.4200	3.8800	-12.809%	1,100	62,746	+21.134%
2026-07-16	4.8600	5.0500	4.3000	4.4500	-16.822%	1,110	62,480	+5.618%
2026-07-15	5.3500	5.5000	4.3500	5.3500	+1.905%	1,203	62,669	-12.150%
2026-07-14	5.0000	5.3500	4.4000	5.2500	+20.968%	2,285	62,621	-10.476%
2026-07-13	5.0000	5.2500	4.3000	4.3400	-18.113%	1,731	63,063	+8.295%
2026-07-10	4.3000	5.4500	4.3000	5.3000	+23.256%	1,680	64,146	-11.321%
2026-07-09	4.6500	4.6500	4.0000	4.3000	-8.511%	410	63,831	+9.302%
2026-07-08	3.4000	4.7500	3.4000	4.7000	+32.394%	1,022	63,759	0.000%
2026-07-07	2.9800	3.7000	2.9000	3.5500	+8.563%	1,066	63,716	+32.394%
2026-07-06	3.2000	3.4500	3.2000	3.2700	-0.909%	928	63,483	+43.731%
2026-07-02	3.7000	3.9000	3.0500	3.3000	-9.589%	1,751	63,002	+42.424%
2026-07-01	3.8300	4.0000	3.3500	3.6500	-13.095%	648	63,002	+28.767%
2026-06-30	3.8500	4.2500	3.8400	4.2000	+13.514%	815	62,772	+11.905%
2026-06-29	3.5500	3.9500	3.3500	3.7000	+2.778%	888	62,728	+27.027%
2026-06-26	3.8000	3.9000	3.6000	3.6000	-12.195%	1,348	62,732	+30.556%
2026-06-25	4.5500	4.8500	3.9000	4.1000	-9.890%	1,535	62,584	+14.634%
2026-06-24	4.8500	4.9000	4.2200	4.5500	-4.612%	3,215	63,227	+3.297%
2026-06-23	5.3000	5.7000	4.7500	4.7700	-22.186%	1,858	64,399	-1.468%
2026-06-22	7.2000	7.7500	6.0200	6.1300	-13.540%	1,582	64,508	-23.328%
2026-06-18	6.3900	7.1500	6.2000	7.0900	+18.760%	1,048	64,301	-33.709%
2026-06-17	6.5200	6.7500	5.8000	5.9700	-8.154%	861	64,301	-21.273%
2026-06-16	7.0500	7.1000	6.5000	6.5000	-13.907%	6,358	64,301	-27.692%
2026-06-15	7.3000	7.6300	6.7500	7.5500	+17.054%	1,246	70,313	-37.748%
2026-06-12	6.6500	6.9500	6.3500	6.4500	-3.443%	2,222	70,313	-27.132%
2026-06-11	6.1500	6.9000	5.6600	6.6800	+10.413%	1,064	70,313	-29.641%
2026-06-10	6.9000	7.1900	6.0500	6.0500	-16.205%	1,106	69,941	-22.314%
2026-06-09	8.1700	8.2200	6.0500	7.2200	-7.436%	1,558	70,246	-34.903%
2026-06-08	7.9500	8.1300	7.3500	7.8000	+5.405%	925	70,756	-39.744%
2026-06-05	9.2000	9.3300	7.3500	7.4000	-28.915%	2,383	70,772	-36.486%
2026-06-04	9.4500	11.1500	8.7400	10.4100	+9.005%	2,290	70,558	-54.851%
2026-06-03	11.5600	11.5600	9.4800	9.5500	-18.376%	1,756	70,663	-50.785%
2026-06-02	12.8500	15.0700	11.6000	11.7000	-3.306%	2,883	70,472	-59.829%
2026-06-01	9.9000	12.2500	9.9000	12.1000	+37.500%	1,649	70,928	-61.157%
2026-05-29	8.8000	10.0000	8.5000	8.8000	+1.149%	2,400	70,975	-46.591%
2026-05-28	7.9000	9.0000	7.9000	8.7000	+7.011%	1,060	70,753	-45.977%
2026-05-27	8.6000	8.6500	7.5000	8.1300	-7.192%	1,615	70,497	-42.189%
2026-05-26	9.2000	9.7200	8.3700	8.7600	-3.204%	1,453	70,169	-46.347%
2026-05-22	10.2300	10.4000	8.8800	9.0500	-10.837%	6,608	69,859	-48.066%
2026-05-21	10.8400	13.0000	9.8900	10.1500	-13.983%	2,139	65,704	-53.695%
2026-05-20	11.8500	12.6000	11.1500	11.8000	+5.169%	2,313	65,704	-60.169%
2026-05-19	11.3500	12.5800	10.6500	11.2200	-6.888%	2,372	65,761	-58.111%
2026-05-18	14.6500	14.9500	10.9500	12.0500	-11.397%	2,364	65,761	-60.996%
2026-05-15	14.8200	15.5500	13.2000	13.6000	-19.669%	3,070	65,761	-65.441%
2026-05-14	14.0000	17.5500	13.9500	16.9300	+31.546%	5,459	65,810	-72.239%
2026-05-13	12.2000	13.5500	11.3000	12.8700	+17.534%	4,143	63,792	-63.481%
2026-05-12	10.5000	12.0000	9.6000	10.9500	+2.817%	1,408	63,792	-57.078%
2026-05-11	9.4500	11.7000	9.4300	10.6500	+11.752%	8,924	63,792	-55.869%
2026-05-08	8.9000	10.4500	8.9000	9.5300	+5.889%	1,607	57,125	-50.682%
2026-05-07	7.8500	9.7300	7.8000	9.0000	+14.068%	1,456	56,606	-47.778%
2026-05-06	5.6400	7.9500	5.6000	7.8900	+51.149%	1,847	56,307	-40.431%
2026-05-05	5.6000	5.6500	5.1600	5.2200	-3.512%	421	56,155	-9.962%
2026-05-04	5.9000	6.3000	5.1000	5.4100	-5.913%	689	56,059	-13.124%
2026-05-01	6.5300	6.7500	5.7500	5.7500	-8.730%	942	55,552	-18.261%
2026-04-30	8.1000	8.1500	6.1500	6.3000	-22.604%	7,377	55,552	-25.397%
2026-04-29	8.7000	8.8000	7.8100	8.1400	-10.451%	1,318	60,279	-42.260%
2026-04-28	8.0100	9.6000	8.0100	9.0900	-10.443%	1,809	60,277	-48.295%
2026-04-27	8.1500	10.3000	7.9800	10.1500	+28.481%	2,804	60,045	-53.695%
2026-04-24	5.7500	9.0000	5.6800	7.9000	+39.823%	7,084	59,867	-40.506%
2026-04-23	6.2500	6.4500	5.4400	5.6500	-8.130%	471	57,577	-16.814%
2026-04-22	5.7000	6.1500	5.5000	6.1500	+6.034%	381	57,450	-23.577%
2026-04-21	6.0000	6.2000	5.6500	5.8000	-3.974%	428	57,434	-18.966%
2026-04-20	5.9500	6.0500	5.4000	6.0400	-0.821%	377	57,434	-22.185%
2026-04-17	6.0200	6.1500	5.7800	6.0900	+6.842%	310	57,381	-22.824%
2026-04-16	5.6500	6.0500	5.1500	5.7000	-1.724%	568	57,352	-17.544%
2026-04-15	5.3000	6.0700	5.2000	5.8000	+9.434%	1,121	57,370	-18.966%
2026-04-14	4.7100	5.4000	4.6400	5.3000	+21.839%	517	57,689	-11.321%
2026-04-13	4.0300	4.5500	4.0000	4.3500	0.000%	318	57,696	+8.046%
2026-04-10	3.4000	4.6000	3.4000	4.3500	+29.851%	1,373	57,701	+8.046%
2026-04-09	3.0000	3.4200	2.9800	3.3500	+10.197%	307	57,265	+40.299%
2026-04-08	3.0500	3.9000	2.9600	3.0400	+2.703%	884	57,278	+54.605%
2026-04-07	2.7800	2.9600	2.6500	2.9600	+4.225%	247	57,238	+58.784%
2026-04-06	3.1000	3.1000	2.8000	2.8400	-4.698%	100	57,232	+65.493%
2026-04-02	2.8200	3.0500	2.6700	2.9800	-0.667%	536	57,100	+57.718%
2026-04-01	2.9700	3.1000	2.7800	3.0000	+5.263%	765	57,100	+56.667%
2026-03-31	2.4400	2.8900	2.4400	2.8500	+20.763%	1,161	57,521	+64.912%
2026-03-30	2.7800	2.7800	2.3300	2.3600	-14.801%	653	57,547	+99.153%
2026-03-27	3.0000	3.0000	2.7200	2.7700	-7.667%	1,093	57,632	+69.675%
2026-03-26	3.4000	3.4000	3.0000	3.0000	-17.127%	658	57,770	+56.667%
2026-03-25	3.5000	3.9200	3.5000	3.6200	+7.418%	395	57,525	+29.834%
2026-03-24	3.4000	3.4500	3.2500	3.3700	-0.882%	365	57,467	+39.466%
2026-03-23	3.7100	3.7500	3.4000	3.4000	-1.449%	189	57,469	+38.235%
2026-03-20	4.0000	4.0000	3.3900	3.4500	-13.534%	1,136	57,434	+36.232%
2026-03-19	4.0000	4.1500	3.8000	3.9900	-5.450%	735	57,503	+17.794%
2026-03-18	4.6500	4.6500	4.2200	4.2200	-8.261%	1,437	57,547	+11.374%
2026-03-17	5.0500	5.0500	4.5500	4.6000	-7.445%	584	57,905	+2.174%
2026-03-16	5.1000	5.9000	4.7900	4.9700	+2.474%	1,148	57,942	-5.433%
2026-03-13	5.7000	5.7500	4.8500	4.8500	-10.185%	328	57,940	-3.093%
2026-03-12	5.3200	5.6500	5.1000	5.4000	-3.571%	256	57,995	-12.963%
2026-03-11	5.6000	6.0000	5.4700	5.6000	+1.818%	299	58,028	-16.071%
2026-03-10	5.1500	5.7500	5.1000	5.5000	+6.796%	297	58,150	-14.545%
2026-03-09	5.2800	5.4000	4.9000	5.1500	-1.905%	2,071	58,036	-8.738%
2026-03-06	5.5000	5.7300	5.1500	5.2500	-8.696%	1,428	58,138	-10.476%
2026-03-05	5.8000	6.2400	5.3100	5.7500	-4.959%	582	57,811	-18.261%
2026-03-04	5.7000	6.3000	5.6300	6.0500	+6.327%	549	57,772	-22.314%
2026-03-03	5.9500	5.9500	5.3600	5.6900	-8.226%	627	57,748	-17.399%
2026-03-02	5.5500	6.3500	5.5500	6.2000	+9.735%	1,134	57,648	-24.194%
2026-02-27	6.4500	6.8000	5.6500	5.6500	-19.516%	1,105	57,630	-16.814%
2026-02-26	8.5300	8.5300	6.9500	7.0200	-24.516%	1,647	57,460	-33.048%
2026-02-25	9.2500	9.8000	9.2500	9.3000	+1.639%	1,441	56,890	-49.462%
2026-02-24	9.0000	9.4600	8.4000	9.1500	+1.441%	275	56,890	-48.634%
2026-02-23	9.2500	9.7500	8.8000	9.0200	+0.222%	1,472	56,883	-47.894%
2026-02-20	8.2200	9.0000	8.0900	9.0000	+5.882%	545	56,505	-47.778%
2026-02-19	8.4600	8.6000	8.1800	8.5000	-0.235%	309	56,537	-44.706%
2026-02-18	8.8500	8.9000	8.4400	8.5200	+7.848%	248	56,639	-44.836%
2026-02-17	7.3500	8.4300	7.0500	7.9000	+3.811%	707	56,638	-40.506%
2026-02-13	8.3500	8.4300	7.5000	7.6100	-10.471%	259	56,581	-38.239%
2026-02-12	9.9400	9.9400	8.5000	8.5000	-8.504%	1,314	56,581	-44.706%
2026-02-11	9.6000	9.8000	8.9500	9.2900	+4.972%	155	56,626	-49.408%
2026-02-10	9.8000	9.8000	8.7000	8.8500	-5.851%	344	56,685	-46.893%
2026-02-09	8.4500	10.6900	8.4500	9.4000	+9.685%	1,519	56,701	-50.000%
2026-02-06	6.5800	8.8600	6.5800	8.5700	+40.492%	1,629	56,612	-45.158%
2026-02-05	6.5000	6.9000	6.1000	6.1000	-5.426%	457	56,196	-22.951%
2026-02-04	7.1700	7.3000	6.2500	6.4500	-14.000%	1,161	56,376	-27.132%
2026-02-03	8.3000	8.3000	6.8200	7.5000	-9.639%	2,221	56,645	-37.333%
2026-02-02	8.7400	9.2000	8.3000	8.3000	-13.542%	668	56,563	-43.373%
2026-01-30	9.0200	10.4000	9.0200	9.6000	-3.030%	305	56,514	-51.042%
2026-01-29	9.5500	10.0500	8.6500	9.9000	+2.591%	386	56,563	-52.525%
2026-01-28	9.5000	9.9000	9.3000	9.6500	+7.222%	898	56,668	-51.295%
2026-01-27	8.6000	9.3000	8.4500	9.0000	+4.651%	228	56,729	-47.778%
2026-01-26	9.1500	9.3000	8.4500	8.6000	-4.444%	2,346	56,730	-45.349%
2026-01-23	8.8600	9.5000	8.8500	9.0000	+9.091%	413	56,337	-47.778%
2026-01-22	8.2000	8.5500	8.0700	8.2500	+1.852%	565	56,337	-43.030%
2026-01-21	7.3500	8.3700	7.3000	8.1000	+11.264%	908	56,153	-41.975%
2026-01-20	7.9000	7.9200	7.2800	7.2800	-17.273%	1,442	56,037	-35.440%
2026-01-16	9.2000	9.6000	8.8000	8.8000	0.000%	2,216	55,797	-46.591%
2026-01-15	8.4500	9.3800	8.4500	8.8000	+11.534%	1,248	55,797	-46.591%
2026-01-14	8.2400	8.2400	7.5900	7.8900	-6.406%	352	55,323	-40.431%
2026-01-13	8.0500	8.8500	7.8000	8.4300	+2.182%	1,032	55,276	-44.247%
2026-01-12	7.9000	8.6000	7.9000	8.2500	-1.316%	2,222	54,804	-43.030%
2026-01-09	8.4500	8.7500	8.3600	8.3600	-4.238%	2,865	54,930	-43.780%
2026-01-08	9.6000	9.6500	8.6000	8.7300	-8.968%	788	53,474	-46.163%
2026-01-07	9.4500	10.2500	9.3500	9.5900	+2.021%	1,839	53,331	-50.991%
2026-01-06	10.3100	10.6500	9.2500	9.4000	-4.082%	1,151	53,300	-50.000%
2026-01-05	10.4500	11.0000	9.5000	9.8000	-0.508%	520	53,302	-52.041%
2026-01-02	10.0000	10.9000	9.8500	9.8500	+5.348%	4,777	53,188	-52.284%
2025-12-31	10.0000	10.0000	9.3500	9.3500	+0.754%	3,275	47,018	-49.733%
2025-12-30	9.6000	9.6000	9.2300	9.2800	-2.725%	180	47,018	-49.353%
2025-12-29	9.6500	9.8500	9.3000	9.5400	-7.289%	802	47,025	-50.734%
2025-12-26	9.9000	10.8000	9.9000	10.2900	+6.082%	434	47,021	-54.325%
2025-12-24	9.4200	9.7000	9.4000	9.7000	+0.518%	141	47,039	-51.546%
2025-12-23	8.5300	9.8000	8.4500	9.6500	+14.201%	756	47,039	-51.295%
2025-12-22	8.3500	8.5500	8.3300	8.4500	+5.890%	434	47,024	-44.379%
2025-12-19	7.3000	8.0000	7.3000	7.9800	+16.496%	4,910	47,112	-41.103%
2025-12-18	6.8800	7.3000	6.6300	6.8500	+3.788%	1,000	47,193	-31.387%
2025-12-17	7.4500	7.4500	6.5500	6.6000	-15.385%	1,510	47,266	-28.788%
2025-12-16	7.6000	7.8000	7.5000	7.8000	+2.632%	279	48,246	-39.744%
2025-12-15	8.0800	8.2000	7.6000	7.6000	-1.299%	276	48,180	-38.158%
2025-12-12	8.9000	9.0800	7.7000	7.7000	-13.677%	148	48,120	-38.961%
2025-12-11	8.9000	9.0200	8.3000	8.9200	-7.565%	356	48,074	-47.309%
2025-12-10	10.1400	10.2500	9.5500	9.6500	-4.455%	783	47,966	-51.295%
2025-12-09	10.1500	10.2500	9.9500	10.1000	-0.493%	1,212	48,120	-53.465%
2025-12-08	9.8300	10.9000	9.4800	10.1500	+7.979%	934	48,540	-53.695%
2025-12-05	9.5000	9.7500	9.3000	9.4000	-3.885%	481	48,547	-50.000%
2025-12-04	9.1500	10.3000	9.1500	9.7800	+8.667%	296	48,668	-51.943%
2025-12-03	9.4500	9.5000	9.0000	9.0000	-4.459%	261	48,811	-47.778%
2025-12-02	10.1500	10.5000	9.2500	9.4200	+2.951%	534	48,809	-50.106%
2025-12-01	8.1500	9.2500	8.0400	9.1500	+8.929%	128	48,659	-48.634%
2025-11-28	8.9600	9.0500	8.3500	8.4000	-10.160%	220	48,623	-44.048%
2025-11-26	9.9000	10.1000	9.1500	9.3500	+3.659%	341	48,489	-49.733%
2025-11-25	8.3500	9.0200	7.4400	9.0200	-4.550%	1,908	48,489	-47.894%
2025-11-24	9.5000	10.2500	9.1000	9.4500	-5.500%	660	48,294	-50.265%
2025-11-21	10.5500	10.9500	9.0000	10.0000	-5.660%	3,092	48,137	-53.000%
2025-11-20	13.0000	14.0000	10.4500	10.6000	-10.169%	952	50,069	-55.660%
2025-11-19	11.2500	12.0000	11.0400	11.8000	+11.848%	1,359	49,848	-60.169%
2025-11-18	10.6000	11.1000	10.0000	10.5500	-6.055%	1,658	49,515	-55.450%
2025-11-17	11.3000	12.0000	10.8500	11.2300	-9.069%	1,301	48,492	-58.148%
2025-11-14	10.8500	12.5000	10.2700	12.3500	+6.926%	402	48,037	-61.943%
2025-11-13	12.1000	12.2500	11.0500	11.5500	-11.832%	1,474	48,069	-59.307%
2025-11-12	13.9500	14.2000	12.7500	13.1000	-2.963%	959	48,423	-64.122%
2025-11-11	13.6000	13.7500	12.9500	13.5000	-8.038%	456	48,611	-65.185%
2025-11-10	13.2500	14.8500	12.8500	14.6800	+26.880%	1,239	48,902	-67.984%
2025-11-07	10.4500	11.5700	9.5000	11.5700	+4.234%	1,375	49,008	-59.378%
2025-11-06	13.1500	13.3800	10.7500	11.1000	-13.551%	573	48,614	-57.658%
2025-11-05	13.9100	15.1500	12.8400	12.8400	-7.626%	546	48,502	-63.396%
2025-11-04	15.6300	15.6300	13.9000	13.9000	-15.910%	412	48,548	-66.187%
2025-11-03	16.6600	18.1500	16.5300	16.5300	+6.990%	826	48,563	-71.567%
2025-10-31	16.3000	17.0000	15.0700	15.4500	0.000%	1,381	48,563	-69.579%
2025-10-30	16.2000	16.6400	14.9700	15.4500	-8.417%	1,123	48,527	-69.579%
2025-10-29	16.6000	19.0000	16.2500	16.8700	+14.373%	4,419	48,504	-72.140%
2025-10-28	11.5000	15.5000	11.5000	14.7500	+31.111%	1,130	49,419	-68.136%
2025-10-27	9.7500	11.2500	9.7500	11.2500	+20.968%	417	49,358	-58.222%
2025-10-24	8.7500	9.7000	8.7500	9.3000	+7.639%	162	49,358	-49.462%
2025-10-23	8.1000	8.7500	8.0500	8.6400	+6.667%	1,069	49,315	-45.602%
2025-10-22	8.3500	8.7000	7.5800	8.1000	-2.994%	231	49,838	-41.975%
2025-10-21	8.7000	8.8000	8.2500	8.3500	-5.114%	2,381	49,782	-43.713%
2025-10-20	9.0000	9.3200	8.7000	8.8000	-3.825%	128	50,037	-46.591%
2025-10-17	8.9000	9.4300	8.8500	9.1500	-0.543%	269	49,988	-48.634%
2025-10-16	9.5200	9.8000	9.1000	9.2000	+3.955%	211	49,963	-48.913%
2025-10-15	9.6200	9.7500	8.7500	8.8500	-1.885%	1,271	49,908	-46.893%
2025-10-14	9.9500	10.0000	9.0000	9.0200	-14.502%	2,148	49,220	-47.894%
2025-10-13	10.7500	10.9100	9.9500	10.5500	+8.763%	492	48,360	-55.450%
2025-10-10	11.9000	12.7000	9.6000	9.7000	-17.797%	935	48,528	-51.546%
2025-10-09	11.2000	12.6500	10.9000	11.8000	+15.686%	1,682	48,380	-60.169%
2025-10-08	9.6500	10.3500	9.6500	10.2000	+12.088%	246	48,764	-53.922%
2025-10-07	9.6500	10.3000	9.1000	9.1000	-5.208%	242	48,809	-48.352%
2025-10-06	9.0100	9.7500	8.7500	9.6000	+0.524%	211	48,809	-51.042%
2025-10-03	10.0500	10.2000	9.2600	9.5500	-4.975%	6,344	48,790	-50.785%
2025-10-02	10.2500	11.0000	10.0200	10.0500	+2.971%	357	50,322	-53.234%
2025-10-01	9.1500	10.0300	8.9200	9.7600	+2.737%	1,452	50,340	-51.844%
2025-09-30	8.3000	9.8000	8.2100	9.5000	+15.713%	2,546	49,720	-50.526%
2025-09-29	8.0000	8.8000	8.0000	8.2100	+9.467%	1,366	49,738	-42.753%
2025-09-26	8.0000	8.0000	7.4000	7.5000	-5.063%	62	48,811	-37.333%
2025-09-25	7.4000	8.5000	7.2500	7.9000	+0.637%	309	48,810	-40.506%
2025-09-24	8.5500	8.5500	7.7000	7.8500	-7.647%	870	48,792	-40.127%
2025-09-23	9.3500	9.3500	8.2800	8.5000	-11.458%	1,960	48,693	-44.706%
2025-09-22	7.2200	9.8500	7.0500	9.6000	+30.612%	1,278	48,476	-51.042%
2025-09-19	7.4000	7.6000	7.2700	7.3500	-2.000%	61	48,326	-36.054%
2025-09-18	7.0100	7.5300	6.6800	7.5000	+21.951%	136	48,310	-37.333%
2025-09-17	6.7500	6.7500	6.0000	6.1500	-12.393%	1,799	48,360	-23.577%
2025-09-16	7.4300	7.4300	7.0200	7.0200	-5.007%	255	47,796	-33.048%
2025-09-15	7.2500	7.5500	6.8500	7.3900	-1.467%	943	47,795	-36.401%
2025-09-12	7.2500	7.6000	7.2500	7.5000	+2.041%	187	48,105	-37.333%
2025-09-11	7.8500	7.8500	7.2000	7.3500	-1.606%	55	48,184	-36.054%
2025-09-10	6.9500	7.7500	6.9500	7.4700	+33.871%	1,809	48,165	-37.082%
2025-09-09	5.5500	5.6000	5.3000	5.5800	+0.360%	132	47,834	-15.771%
2025-09-08	5.5500	5.9500	5.5500	5.5600	+3.925%	163	47,798	-15.468%
2025-09-05	5.4000	5.6000	5.0300	5.3500	-10.084%	999	47,726	-12.150%
2025-09-04	5.9500	6.0000	5.8000	5.9500	-1.653%	73	47,792	-21.008%
2025-09-03	6.2500	6.5000	5.8500	6.0500	-3.968%	152	47,796	-22.314%
2025-09-02	6.6500	6.7000	6.1500	6.3000	-11.268%	711	47,734	-25.397%
2025-08-29	7.8000	7.8000	6.9900	7.1000	-13.939%	636	47,388	-33.803%
2025-08-28	8.6000	9.2000	7.6900	8.2500	-7.821%	417	47,388	-43.030%
2025-08-27	9.1000	9.1800	8.6500	8.9500	-1.105%	151	47,356	-47.486%
2025-08-26	8.6500	9.1500	8.6000	9.0500	+4.143%	126	47,329	-48.066%
2025-08-25	8.1000	9.1000	8.1000	8.6900	+5.718%	1,157	47,333	-45.915%
2025-08-22	7.1000	8.3200	7.1000	8.2200	+7.451%	229	47,694	-42.822%
2025-08-21	7.7700	8.0500	7.6500	7.6500	0.000%	63	47,616	-38.562%
2025-08-20	7.7500	7.8000	6.8100	7.6500	-3.774%	360	47,640	-38.562%
2025-08-19	9.0000	9.0000	7.9200	7.9500	-11.667%	1,663	47,682	-40.881%
2025-08-18	8.9600	9.3500	8.9000	9.0000	+1.695%	984	46,574	-47.778%
2025-08-15	8.9600	8.9600	8.5500	8.8500	-3.173%	56	46,532	-46.893%
2025-08-14	8.7500	9.2000	8.7500	9.1400	+2.123%	140	46,489	-48.578%
2025-08-13	9.2000	9.4000	8.5500	8.9500	-3.243%	1,504	46,478	-47.486%
2025-08-12	9.1000	9.3000	8.8000	9.2500	-0.538%	439	46,198	-49.189%
2025-08-11	9.1300	9.5000	8.8000	9.3000	0.000%	163	46,268	-49.462%
2025-08-08	9.0500	9.4500	9.0500	9.3000	+5.682%	145	46,301	-49.462%
2025-08-07	9.2000	9.5000	8.6500	8.8000	+1.149%	431	46,390	-46.591%
2025-08-06	8.2500	8.7000	8.0800	8.7000	+1.399%	89	46,548	-45.977%
2025-08-05	8.8500	8.9000	8.1800	8.5800	-2.166%	52	46,594	-45.221%
2025-08-04	8.1000	8.7800	7.9500	8.7700	+11.013%	505	46,558	-46.408%
2025-08-01	7.9500	8.5000	7.6000	7.9000	-8.671%	644	46,627	-40.506%
2025-07-31	9.4000	9.6500	8.3900	8.6500	-1.705%	1,103	46,559	-45.665%
2025-07-30	8.2000	9.0000	8.2000	8.8000	+10.692%	1,821	46,729	-46.591%
2025-07-29	8.2000	8.5500	7.8500	7.9500	-0.501%	730	47,276	-40.881%
2025-07-28	7.9000	7.9900	7.5500	7.9900	+5.828%	393	47,376	-41.176%
2025-07-25	7.7000	7.9000	7.5500	7.5500	-4.430%	42	47,478	-37.748%
2025-07-24	7.9700	8.0100	7.7500	7.9000	+4.914%	187	47,471	-40.506%
2025-07-23	7.4900	7.6000	7.1000	7.5300	+7.571%	276	47,558	-37.583%
2025-07-22	7.4300	7.4300	6.8200	7.0000	-12.060%	782	47,556	-32.857%
2025-07-21	8.6500	8.6500	7.9600	7.9600	-5.799%	446	47,600	-40.955%
2025-07-18	8.8000	8.9500	8.4000	8.4500	-4.520%	220	47,640	-44.379%
2025-07-17	8.7000	9.1000	8.5300	8.8500	+2.787%	509	47,564	-46.893%
2025-07-16	8.5000	8.6200	8.1900	8.6100	+0.702%	194	47,607	-45.412%
2025-07-15	8.2500	8.7000	8.1200	8.5500	+19.748%	836	47,618	-45.029%
2025-07-14	7.2500	7.4300	6.9000	7.1400	-3.644%	929	47,138	-34.174%
2025-07-11	7.3000	7.8500	7.3000	7.4100	+0.816%	577	47,486	-36.572%
2025-07-10	7.2500	7.3500	6.8000	7.3500	+3.521%	1,654	47,623	-36.054%
2025-07-09	6.8900	7.5000	6.8900	7.1000	+5.970%	4,222	47,855	-33.803%
2025-07-08	6.7300	6.7300	6.4500	6.7000	+0.752%	415	48,333	-29.851%
2025-07-07	6.7300	6.7300	6.5300	6.6500	-2.206%	350	48,290	-29.323%
2025-07-03	6.8000	7.2000	6.7000	6.8000	+4.615%	206	48,198	-30.882%
2025-07-02	6.1000	6.6000	6.1000	6.5000	+7.438%	2,209	48,198	-27.692%
2025-07-01	6.7000	6.8000	5.9100	6.0500	-14.184%	430	49,164	-22.314%
2025-06-30	7.4500	7.4500	6.8700	7.0500	-1.399%	213	49,002	-33.333%
2025-06-27	6.7000	7.5000	6.7000	7.1500	+4.380%	767	48,975	-34.266%
2025-06-26	6.8000	7.1300	6.5800	6.8500	+3.008%	5,202	49,038	-31.387%
2025-06-25	5.3500	6.7000	5.3500	6.6500	+25.709%	1,159	52,853	-29.323%
2025-06-24	5.4000	5.5500	5.1800	5.2900	+0.762%	2,672	52,558	-11.153%
2025-06-23	5.6000	5.6100	5.1300	5.2500	-8.696%	202	53,666	-10.476%
2025-06-20	6.2000	6.2000	5.6300	5.7500	-6.958%	1,820	53,670	-18.261%
2025-06-18	6.0300	6.2000	5.9500	6.1800	+1.478%	257	53,233	-23.948%
2025-06-17	6.1500	6.2000	6.0500	6.0900	+0.661%	104	53,233	-22.824%
2025-06-16	6.0500	6.3500	5.9500	6.0500	+1.681%	286	53,233	-22.314%
2025-06-13	6.2300	6.2300	5.8400	5.9500	-6.299%	666	53,125	-21.008%
2025-06-12	6.0500	6.4500	6.0500	6.3500	+4.959%	177	53,165	-25.984%
2025-06-11	6.6000	6.6000	5.9500	6.0500	-5.469%	919	53,147	-22.314%
2025-06-10	6.2500	6.5600	6.2500	6.4000	0.000%	1,454	53,726	-26.563%
2025-06-09	6.4900	6.8000	6.3000	6.4000	+1.587%	151	53,491	-26.563%
2025-06-06	6.4500	6.5500	6.3000	6.3000	+1.942%	532	53,484	-25.397%
2025-06-05	6.4500	6.6500	5.9000	6.1800	-3.588%	1,134	53,464	-23.948%
2025-06-04	6.5400	6.5500	6.2500	6.4100	-0.311%	211	53,008	-26.677%
2025-06-03	6.0000	6.5500	5.9100	6.4300	+12.413%	109	52,935	-26.905%
2025-06-02	5.6000	5.8400	5.5000	5.7200	+5.926%	169	52,929	-17.832%
2025-05-30	6.2500	6.2500	5.2500	5.4000	-12.903%	650	52,901	-12.963%
2025-05-29	6.8000	7.0000	6.1000	6.2000	+6.897%	827	52,900	-24.194%
2025-05-28	5.9300	6.0900	5.7600	5.8000	-1.695%	979	52,730	-18.966%
2025-05-27	6.0000	6.0500	5.8400	5.9000	+5.357%	4,329	52,054	-20.339%
2025-05-23	5.5000	5.7500	5.4500	5.6000	-4.274%	1,880	51,698	-16.071%
2025-05-22	5.8000	6.0300	5.7500	5.8500	+0.862%	281	51,698	-19.658%
2025-05-21	5.9000	6.5600	5.5500	5.8000	-3.494%	337	51,777	-18.966%
2025-05-20	5.9000	6.0100	5.7200	6.0100	-1.475%	1,468	51,758	-21.797%
2025-05-19	5.6500	6.1500	5.6500	6.1000	+2.521%	609	52,602	-22.951%
2025-05-16	5.9000	5.9500	5.6000	5.9500	+2.586%	788	52,584	-21.008%
2025-05-15	6.0000	6.0500	5.5000	5.8000	-1.861%	1,365	52,489	-18.966%
2025-05-14	5.2500	5.9500	5.2500	5.9100	+23.125%	1,067	51,729	-20.474%
2025-05-13	4.0200	5.1000	4.0200	4.8000	+26.316%	1,271	51,246	-2.083%
2025-05-12	4.0000	4.1500	3.6100	3.8000	+7.042%	260	51,214	+23.684%
2025-05-09	3.6000	3.6500	3.4000	3.5500	-1.389%	1,406	51,184	+32.394%
2025-05-08	3.6000	3.7000	3.4500	3.6000	+4.348%	1,290	50,782	+30.556%
2025-05-07	3.1000	3.5500	3.0700	3.4500	+6.154%	58	50,010	+36.232%
2025-05-06	3.0900	3.2500	2.9900	3.2500	0.000%	45	50,003	+44.615%
2025-05-05	3.2000	3.3000	3.1000	3.2500	0.000%	344	49,990	+44.615%
2025-05-02	3.3500	3.3500	3.1000	3.2500	+8.333%	720	50,042	+44.615%
2025-05-01	2.9000	3.2500	2.8900	3.0000	+18.110%	1,955	50,020	+56.667%
2025-04-30	2.4000	2.5400	2.3800	2.5400	-6.618%	397	49,493	+85.039%
2025-04-29	2.6600	2.7800	2.6200	2.7200	+1.115%	64	49,717	+72.794%
2025-04-28	2.8000	2.8000	2.4900	2.6900	-7.560%	120	49,751	+74.721%
2025-04-25	2.4400	2.9600	2.4100	2.9100	+17.814%	1,193	49,790	+61.512%
2025-04-24	2.2300	2.4800	2.2100	2.4700	+14.884%	192	49,778	+90.283%
2025-04-23	2.3900	2.4200	2.1500	2.1500	+3.865%	253	49,767	+118.605%
2025-04-22	2.0500	2.1000	2.0000	2.0700	+3.500%	424	49,728	+127.053%
2025-04-21	2.0900	2.2900	1.9200	2.0000	-15.254%	916	49,857	+135.000%
2025-04-17	2.4600	2.4600	2.1400	2.3600	-6.349%	652	49,578	+99.153%
2025-04-16	2.7600	2.7600	2.3000	2.5200	-21.739%	817	49,578	+86.508%
2025-04-15	3.0500	3.3000	3.0000	3.2200	+5.574%	205	49,364	+45.963%
2025-04-14	3.6000	3.6000	2.9600	3.0500	-1.613%	349	49,312	+54.098%
2025-04-11	3.0600	3.2500	2.9400	3.1000	+5.085%	1,412	49,219	+51.613%
2025-04-10	3.4000	3.4000	2.7200	2.9500	-15.714%	1,195	49,160	+59.322%
2025-04-09	2.6500	3.6000	2.4400	3.5000	+45.833%	2,000	48,943	+34.286%
2025-04-08	2.9700	3.0000	2.3300	2.4000	-6.977%	2,994	47,840	+95.833%
2025-04-07	2.0900	2.8200	2.0000	2.5800	+3.200%	794	48,272	+82.171%
2025-04-04	2.8200	3.1000	2.0800	2.5000	-16.667%	3,850	47,913	+88.000%
2025-04-03	3.3500	3.6400	3.0000	3.0000	-25.926%	773	47,410	+56.667%
2025-04-02	3.7200	4.1300	3.7200	4.0500	+2.532%	232	47,261	+16.049%
2025-04-01	3.8500	4.0000	3.8000	3.9500	+1.282%	283	47,387	+18.987%
2025-03-31	3.8500	4.0000	3.6700	3.9000	-9.302%	464	47,280	+20.513%
2025-03-28	4.4500	4.4700	4.2200	4.3000	-2.273%	750	47,046	+9.302%
2025-03-27	4.4500	4.7300	4.2800	4.4000	-6.383%	253	47,252	+6.818%
2025-03-26	5.3000	5.3000	4.7000	4.7000	-17.544%	696	47,277	0.000%
2025-03-25	5.7500	5.8000	5.5000	5.7000	-3.716%	231	47,355	-17.544%
2025-03-24	6.0000	6.1200	5.7000	5.9200	+5.714%	1,836	47,329	-20.608%
2025-03-21	5.5000	5.7500	5.4300	5.6000	-5.882%	3,516	47,031	-16.071%
2025-03-20	5.9500	6.0500	5.8000	5.9500	+1.884%	174	47,827	-21.008%
2025-03-19	6.0200	6.2000	5.7500	5.8400	+3.363%	999	47,738	-19.521%
2025-03-18	6.1000	6.2800	5.6500	5.6500	-12.131%	420	47,163	-16.814%
2025-03-17	7.0500	7.1000	6.2800	6.4300	-8.143%	1,666	47,132	-26.905%
2025-03-14	6.6000	7.0100	6.5100	7.0000	+13.821%	530	46,055	-32.857%
2025-03-13	6.3000	6.3500	5.9000	6.1500	0.000%	148	45,780	-23.577%
2025-03-12	5.9000	6.2000	5.7500	6.1500	+21.542%	697	45,780	-23.577%
2025-03-11	4.8000	5.5000	4.5000	5.0600	+3.265%	1,313	45,558	-7.115%
2025-03-10	5.6000	5.7000	4.6600	4.9000	-14.035%	563	45,283	-4.082%
2025-03-07	5.5900	5.9300	5.0300	5.7000	+1.786%	1,144	45,218	-17.544%
2025-03-06	5.8000	6.2500	5.5500	5.6000	-15.152%	1,798	45,345	-16.071%
2025-03-05	6.8000	6.8900	6.3000	6.6000	-0.752%	167	44,804	-28.788%
2025-03-04	6.2000	7.1000	5.9000	6.6500	+4.069%	5,979	44,729	-29.323%
2025-03-03	7.9500	7.9500	6.3000	6.3900	-21.595%	2,916	43,189	-26.448%
2025-02-28	6.8000	8.2500	6.6400	8.1500	+12.569%	15,624	41,291	-42.331%
2025-02-27	9.9300	10.0000	7.2000	7.2400	-23.709%	2,996	35,885	-35.083%
2025-02-26	9.4000	10.2000	9.1400	9.4900	+6.034%	1,160	35,250	-50.474%
2025-02-25	9.7500	9.7500	8.6000	8.9500	-8.673%	1,300	35,116	-47.486%