Dark

NVDA20270115C340
NVDA Jan 15 2027 340.00 Call (NVDA270115C00340000)
option OPRA

EOD

Sep 30, 2026

0.5100-5.556%(-0.0300)1,306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5400	0.5500	0.5100	0.5100	-5.556%	1,306	72,838	0.000%
2026-09-29	0.6400	0.7000	0.4900	0.5400	-10.000%	92	72,746	-5.556%
2026-09-28	0.6400	0.8500	0.5800	0.6000	+17.647%	350	72,711	-15.000%
2026-09-25	0.5500	0.5500	0.4900	0.5100	-12.069%	425	72,960	0.000%
2026-09-24	0.5500	0.5800	0.5000	0.5800	-3.333%	564	72,753	-12.069%
2026-09-23	0.7400	0.7400	0.5600	0.6000	-21.053%	55	72,738	-15.000%
2026-09-22	0.7700	0.7900	0.7200	0.7600	+4.110%	90	72,750	-32.895%
2026-09-21	0.5800	0.7900	0.5100	0.7300	+12.308%	290	72,756	-30.137%
2026-09-18	0.5700	0.6500	0.5600	0.6500	+4.839%	201	72,742	-21.538%
2026-09-17	0.6600	0.6700	0.6100	0.6200	+3.333%	32	72,643	-17.742%
2026-09-16	0.7100	0.7100	0.5700	0.6000	0.000%	976	72,634	-15.000%
2026-09-15	0.6400	0.6500	0.5700	0.6000	+1.695%	348	73,434	-15.000%
2026-09-14	0.6800	0.6800	0.5700	0.5900	-24.359%	179	73,457	-13.559%
2026-09-11	1.0000	1.0300	0.7800	0.7800	-17.021%	189	73,514	-34.615%
2026-09-10	1.0500	1.0500	0.9400	0.9400	-21.008%	243	73,349	-45.745%
2026-09-09	1.3000	1.3000	1.1900	1.1900	-6.299%	613	73,244	-57.143%
2026-09-08	1.6100	1.6200	1.2200	1.2700	-12.414%	291	73,216	-59.843%
2026-09-04	1.3800	1.6600	1.3600	1.4500	+13.281%	996	73,174	-64.828%
2026-09-03	1.1300	1.3200	1.0200	1.2800	+28.000%	275	73,174	-60.156%
2026-09-02	0.9300	1.2000	0.9300	1.0000	+31.579%	572	73,108	-49.000%
2026-09-01	0.7800	0.8100	0.7200	0.7600	-11.628%	55	73,200	-32.895%
2026-08-31	1.0600	1.0600	0.8600	0.8600	-18.868%	395	73,187	-40.698%
2026-08-28	1.4900	1.5000	1.0200	1.0600	-32.911%	1,122	72,967	-51.887%
2026-08-27	1.2000	1.6600	1.2000	1.5800	+54.902%	1,054	73,873	-67.722%
2026-08-26	1.0700	1.1600	0.9800	1.0200	-11.304%	1,109	74,246	-50.000%
2026-08-25	1.0500	1.1500	0.9800	1.1500	+16.162%	553	74,209	-55.652%
2026-08-24	1.2000	1.2000	0.9600	0.9900	-21.429%	917	74,034	-48.485%
2026-08-21	1.4300	1.4300	1.2400	1.2600	-10.000%	650	73,177	-59.524%
2026-08-20	1.4700	1.4800	1.3200	1.4000	-0.709%	91	73,110	-63.571%
2026-08-19	1.5600	1.5600	1.3400	1.4100	-7.237%	58	73,085	-63.830%
2026-08-18	1.6900	1.7300	1.5000	1.5200	-21.244%	355	73,063	-66.447%
2026-08-17	1.9800	2.0800	1.9300	1.9300	-3.980%	399	72,870	-73.575%
2026-08-14	2.1300	2.1800	1.9700	2.0100	-6.944%	288	72,851	-74.627%
2026-08-13	2.1200	2.2200	2.0300	2.1600	+6.931%	829	72,914	-76.389%
2026-08-12	1.8100	2.1400	1.8100	2.0200	+24.691%	545	72,750	-74.752%
2026-08-11	1.8000	1.8000	1.5300	1.6200	-12.432%	3,067	72,738	-68.519%
2026-08-10	2.1300	2.1300	1.7300	1.8500	-11.905%	26	72,233	-72.432%
2026-08-07	2.2800	2.3600	2.0700	2.1000	-2.326%	128	72,233	-75.714%
2026-08-06	2.4400	2.6300	2.1000	2.1500	-8.898%	136	72,250	-76.279%
2026-08-05	2.4500	2.6600	2.3100	2.3600	+27.568%	404	72,286	-78.390%
2026-08-04	1.6900	1.9100	1.5600	1.8500	+27.586%	214	72,339	-72.432%
2026-08-03	1.1600	1.5800	1.0800	1.4500	+18.852%	54	72,370	-64.828%
2026-07-31	1.2000	1.2500	1.0800	1.2200	+17.308%	92	72,353	-58.197%
2026-07-30	1.0900	1.2200	1.0200	1.0400	+9.474%	200	72,333	-50.962%
2026-07-29	1.1100	1.1500	0.9100	0.9500	-15.929%	305	72,312	-46.316%
2026-07-28	1.1700	1.2000	1.0000	1.1300	-3.419%	298	72,208	-54.867%
2026-07-27	1.5700	1.5700	1.1200	1.1700	-29.091%	134	72,170	-56.410%
2026-07-24	1.7800	1.8500	1.6500	1.6500	-8.333%	71	72,092	-69.091%
2026-07-23	1.8800	2.0900	1.7900	1.8000	-18.182%	559	72,063	-71.667%
2026-07-22	1.6500	2.2100	1.6500	2.2000	+31.737%	46	71,553	-76.818%
2026-07-21	1.8500	1.8500	1.6000	1.6700	+2.454%	81	71,545	-69.461%
2026-07-20	2.0000	2.0500	1.6300	1.6300	-13.757%	32	71,580	-68.712%
2026-07-17	2.0900	2.1600	1.7500	1.8900	-11.268%	132	71,585	-73.016%
2026-07-16	2.4800	2.4800	2.1300	2.1300	-14.800%	119	71,593	-76.056%
2026-07-15	2.6600	2.7000	2.1500	2.5000	-5.660%	278	71,595	-79.600%
2026-07-14	2.3200	2.6500	2.2500	2.6500	+17.257%	42	71,699	-80.755%
2026-07-13	2.6600	2.6600	2.1800	2.2600	-15.672%	222	71,714	-77.434%
2026-07-10	2.3200	2.7700	2.3200	2.6800	+15.021%	138	71,740	-80.970%
2026-07-09	2.3000	2.3500	2.1000	2.3300	-2.917%	182	71,801	-78.112%
2026-07-08	1.8600	2.4000	1.7300	2.4000	+37.143%	428	71,800	-78.750%
2026-07-07	1.4900	1.8300	1.4000	1.7500	+3.550%	97	71,769	-70.857%
2026-07-06	1.6500	1.7400	1.6300	1.6900	+4.969%	46	71,743	-69.822%
2026-07-02	1.9200	1.9900	1.5600	1.6100	-15.263%	256	71,658	-68.323%
2026-07-01	1.8200	2.0700	1.7800	1.9000	-12.442%	164	71,658	-73.158%
2026-06-30	2.0500	2.2500	2.0400	2.1700	+11.282%	418	71,590	-76.498%
2026-06-29	2.0000	2.0500	1.8000	1.9500	+0.515%	634	71,601	-73.846%
2026-06-26	2.0000	2.0900	1.9100	1.9400	-6.731%	752	71,052	-73.711%
2026-06-25	2.4200	2.4200	2.0800	2.0800	-10.345%	430	70,367	-75.481%
2026-06-24	2.5000	2.6100	2.2600	2.3200	-9.020%	189	70,349	-78.017%
2026-06-23	3.0000	3.0000	2.5000	2.5500	-22.727%	273	70,335	-80.000%
2026-06-22	4.1000	4.2000	3.3000	3.3000	-14.948%	81	70,315	-84.545%
2026-06-18	3.3500	3.8800	3.3500	3.8800	+19.385%	312	70,288	-86.856%
2026-06-17	3.5000	3.6600	3.1500	3.2500	-9.722%	141	70,288	-84.308%
2026-06-16	3.8500	3.9500	3.6000	3.6000	-13.253%	260	70,288	-85.833%
2026-06-15	3.9500	4.2500	3.7400	4.1500	+17.564%	762	70,151	-87.711%
2026-06-12	3.7500	3.8000	3.5300	3.5300	-3.815%	227	70,151	-85.552%
2026-06-11	3.3500	3.6700	3.0800	3.6700	+6.377%	73	70,151	-86.104%
2026-06-10	3.9500	3.9500	3.3600	3.4500	-9.211%	324	70,146	-85.217%
2026-06-09	4.6300	4.6300	3.4000	3.8000	-12.644%	703	70,137	-86.579%
2026-06-08	4.5000	4.5900	4.2300	4.3500	+1.163%	191	70,131	-88.276%
2026-06-05	5.4000	5.4000	4.2700	4.3000	-31.419%	173	70,174	-88.140%
2026-06-04	5.5000	6.4200	5.0800	6.2700	+6.997%	409	70,092	-91.866%
2026-06-03	6.5500	6.5500	5.6500	5.8600	-15.925%	376	70,223	-91.297%
2026-06-02	7.7000	9.2000	6.9600	6.9700	-3.194%	822	70,330	-92.683%
2026-06-01	6.2400	7.2500	6.2000	7.2000	+41.176%	1,039	70,807	-92.917%
2026-05-29	5.2000	5.7000	5.1000	5.1000	+5.155%	583	70,352	-90.000%
2026-05-28	4.7000	5.1000	4.3800	4.8500	+8.501%	407	70,237	-89.485%
2026-05-27	4.6000	4.7500	4.1500	4.4700	-7.835%	244	69,988	-88.591%
2026-05-26	5.1500	5.3500	4.6600	4.8500	-6.008%	272	70,003	-89.485%
2026-05-22	5.7500	5.7500	5.0000	5.1600	-12.542%	598	70,016	-90.116%
2026-05-21	7.0900	7.4000	5.6000	5.9000	-12.593%	683	69,932	-91.356%
2026-05-20	6.6800	7.3700	6.3300	6.7500	+4.006%	400	69,932	-92.444%
2026-05-19	7.3500	7.3500	6.2300	6.4900	-7.550%	271	69,875	-92.142%
2026-05-18	8.6000	8.9500	6.4000	7.0200	-13.333%	714	69,875	-92.735%
2026-05-15	8.8500	9.2700	7.8000	8.1000	-21.359%	213	69,875	-93.704%
2026-05-14	8.3500	10.7000	8.3500	10.3000	+40.710%	1,635	69,727	-95.049%
2026-05-13	6.9500	7.8900	6.5000	7.3200	+16.746%	382	69,147	-93.033%
2026-05-12	6.0000	6.9000	5.4400	6.2700	+3.125%	183	69,147	-91.866%
2026-05-11	5.4000	6.7000	5.4000	6.0800	+9.353%	178	69,147	-91.612%
2026-05-08	5.3500	5.9500	5.3500	5.5600	+9.234%	181	69,168	-90.827%
2026-05-07	4.4000	5.5000	4.3700	5.0900	+15.158%	128	69,185	-89.980%
2026-05-06	3.2500	4.4200	3.2500	4.4200	+57.295%	135	69,189	-88.462%
2026-05-05	2.8200	2.9500	2.7300	2.8100	-2.091%	59	69,184	-81.851%
2026-05-04	3.1000	3.3800	2.7500	2.8700	-7.419%	44	69,162	-82.230%
2026-05-01	3.5000	3.5000	3.0900	3.1000	-12.676%	189	69,180	-83.548%
2026-04-30	4.0000	4.0200	3.3500	3.5500	-21.978%	482	69,180	-85.634%
2026-04-29	4.7500	4.8000	4.3000	4.5500	-13.826%	84	69,136	-88.791%
2026-04-28	4.7500	5.4000	4.5200	5.2800	-5.714%	128	69,144	-90.341%
2026-04-27	4.9000	5.8500	4.4500	5.6000	+30.233%	457	69,122	-90.893%
2026-04-24	3.2000	5.0000	3.2000	4.3000	+49.306%	704	69,444	-88.140%
2026-04-23	3.1500	3.3000	2.8700	2.8800	-8.571%	74	69,690	-82.292%
2026-04-22	2.9000	3.1500	2.9000	3.1500	+3.279%	22	69,693	-83.810%
2026-04-21	3.0500	3.2500	2.9400	3.0500	-3.175%	44	69,711	-83.279%
2026-04-20	3.0100	3.1500	2.7200	3.1500	0.000%	54	69,711	-83.810%
2026-04-17	3.1500	3.2000	3.0500	3.1500	+4.651%	213	69,690	-83.810%
2026-04-16	2.9500	3.1700	2.7500	3.0100	+0.333%	198	69,595	-83.056%
2026-04-15	2.8200	3.2300	2.8200	3.0000	+9.091%	291	69,542	-83.000%
2026-04-14	2.4200	2.7500	2.4200	2.7500	+23.874%	50	69,650	-81.455%
2026-04-13	2.0600	2.3500	2.0600	2.2200	-0.893%	84	69,670	-77.027%
2026-04-10	1.8100	2.4200	1.8100	2.2400	+33.333%	87	69,670	-77.232%
2026-04-09	1.4800	1.6800	1.4500	1.6800	+12.752%	27	69,663	-69.643%
2026-04-08	1.6900	1.7100	1.4400	1.4900	+9.559%	46	69,667	-65.772%
2026-04-07	1.3300	1.3700	1.3000	1.3600	-3.546%	14	69,650	-62.500%
2026-04-06	1.4200	1.4300	1.3400	1.4100	-4.730%	57	69,649	-63.830%
2026-04-02	1.4000	1.5300	1.3700	1.4800	+0.680%	85	69,665	-65.541%
2026-04-01	1.4700	1.5100	1.4100	1.4700	+2.083%	87	69,665	-65.306%
2026-03-31	1.2800	1.4500	1.2800	1.4400	+19.008%	117	69,704	-64.583%
2026-03-30	1.3100	1.3100	1.2100	1.2100	-15.972%	635	69,640	-57.851%
2026-03-27	1.5100	1.5600	1.4200	1.4400	-8.280%	146	69,650	-64.583%
2026-03-26	1.7000	1.7000	1.5600	1.5700	-16.931%	25	69,582	-67.516%
2026-03-25	2.0000	2.0000	1.8700	1.8900	+7.386%	3,335	69,567	-73.016%
2026-03-24	1.7500	1.7600	1.7200	1.7600	-2.222%	10	69,518	-71.023%
2026-03-23	1.9100	1.9300	1.8000	1.8000	-0.552%	115	69,514	-71.667%
2026-03-20	2.0200	2.0300	1.8100	1.8100	-13.810%	36	69,514	-71.823%
2026-03-19	2.1600	2.1900	2.0200	2.1000	-7.080%	51	69,497	-75.714%
2026-03-18	2.4700	2.4700	2.2600	2.2600	-9.600%	137	69,499	-77.434%
2026-03-17	2.5000	2.5300	2.4500	2.5000	-7.407%	5,937	69,506	-79.600%
2026-03-16	2.8200	3.2500	2.6000	2.7000	+4.247%	336	69,568	-81.111%
2026-03-13	2.8500	2.8800	2.5900	2.5900	-10.690%	178	69,541	-80.309%
2026-03-12	2.8900	2.9200	2.7900	2.9000	-3.333%	62	69,518	-82.414%
2026-03-11	3.2000	3.2000	3.0000	3.0000	+0.671%	91	69,526	-83.000%
2026-03-10	2.8200	3.1000	2.8200	2.9800	+4.561%	95	69,496	-82.886%
2026-03-09	2.8100	2.9600	2.6700	2.8500	-5.000%	248	69,452	-82.105%
2026-03-06	3.1100	3.2500	2.8700	3.0000	-7.692%	129	69,398	-83.000%
2026-03-05	3.3000	3.6200	3.0000	3.2500	-8.964%	887	69,298	-84.308%
2026-03-04	3.3000	3.6000	3.2600	3.5700	+11.563%	89	69,249	-85.714%
2026-03-03	3.4000	3.4100	3.0500	3.2000	-11.111%	104	69,252	-84.063%
2026-03-02	3.2000	3.6500	3.2000	3.6000	+9.091%	116	69,194	-85.833%
2026-02-27	3.7700	3.9900	3.3000	3.3000	-20.482%	201	69,207	-84.545%
2026-02-26	5.0000	5.0000	4.1000	4.1500	-25.893%	462	69,113	-87.711%
2026-02-25	5.6800	5.9000	5.5200	5.6000	+0.901%	427	69,015	-90.893%
2026-02-24	5.3700	5.7500	5.3700	5.5500	+0.362%	26	69,015	-90.811%
2026-02-23	6.0000	6.0000	5.3700	5.5300	+3.752%	83	69,012	-90.778%
2026-02-20	5.0500	5.4000	5.0300	5.3300	+3.495%	8	69,037	-90.432%
2026-02-19	5.0500	5.2500	5.0000	5.1500	-1.905%	85	69,040	-90.097%
2026-02-18	5.3000	5.3900	5.2100	5.2500	+6.061%	21	69,102	-90.286%
2026-02-17	4.6100	4.9900	4.4000	4.9500	+5.769%	110	69,108	-89.697%
2026-02-13	5.0000	5.1200	4.6000	4.6800	-10.000%	125	69,070	-89.103%
2026-02-12	6.0500	6.0500	5.2000	5.2000	-10.345%	650	69,070	-90.192%
2026-02-11	6.0000	6.0500	5.8000	5.8000	+5.072%	131	69,066	-91.207%
2026-02-10	5.7000	5.7000	5.5000	5.5200	-4.828%	24	69,072	-90.761%
2026-02-09	5.5000	6.5000	5.5000	5.8000	+5.455%	69	69,065	-91.207%
2026-02-06	4.1800	5.5000	4.1800	5.5000	+44.737%	127	69,089	-90.727%
2026-02-05	4.1000	4.2500	3.8000	3.8000	-5.000%	56	69,140	-86.579%
2026-02-04	4.6000	4.6000	3.9400	4.0000	-9.091%	141	69,121	-87.250%
2026-02-03	5.0000	5.0000	4.2400	4.4000	-14.563%	313	69,020	-88.409%
2026-02-02	5.4000	5.7500	5.1500	5.1500	-13.735%	93	68,920	-90.097%
2026-01-30	6.1600	6.5000	5.9700	5.9700	-2.927%	198	68,888	-91.457%
2026-01-29	6.0000	6.1500	5.3600	6.1500	+2.159%	204	68,919	-91.707%
2026-01-28	5.9000	6.2000	5.7700	6.0200	+4.696%	52	69,070	-91.528%
2026-01-27	5.3700	5.8000	5.2500	5.7500	+7.477%	190	69,072	-91.130%
2026-01-26	5.5600	5.8000	5.2300	5.3500	-6.469%	309	69,115	-90.467%
2026-01-23	5.7500	5.7700	5.5500	5.7200	+11.068%	187	68,970	-91.084%
2026-01-22	5.1300	5.4000	5.0000	5.1500	+3.000%	134	69,127	-90.097%
2026-01-21	4.5000	5.2400	4.5000	5.0000	+11.111%	213	69,025	-89.800%
2026-01-20	4.9000	4.9000	4.5000	4.5000	-18.182%	272	68,940	-88.667%
2026-01-16	5.8700	6.0000	5.5000	5.5000	+0.917%	103	68,788	-90.727%
2026-01-15	5.3500	5.8600	5.3500	5.4500	+12.603%	104	68,788	-90.642%
2026-01-14	5.0000	5.0000	4.8000	4.8400	-5.098%	64	68,810	-89.463%
2026-01-13	4.9000	5.4500	4.8000	5.1000	-1.923%	155	68,776	-90.000%
2026-01-12	5.2000	5.2500	5.0000	5.2000	0.000%	52	68,781	-90.192%
2026-01-09	5.3500	5.5000	5.2000	5.2000	-3.704%	96	68,809	-90.192%
2026-01-08	5.6900	5.7500	5.4000	5.4000	-10.744%	112	68,752	-90.556%
2026-01-07	5.9500	6.5000	5.9500	6.0500	+0.833%	81	68,762	-91.570%
2026-01-06	6.7000	6.7500	5.9000	6.0000	-4.000%	152	68,784	-91.500%
2026-01-05	7.0000	7.0000	6.1000	6.2500	-0.794%	112	68,703	-91.840%
2026-01-02	6.5000	6.9500	6.3000	6.3000	+5.528%	1,163	68,683	-91.905%
2025-12-31	6.2500	6.2500	5.9600	5.9700	+1.186%	196	69,759	-91.457%
2025-12-30	6.0000	6.0000	5.8000	5.9000	-1.667%	22	69,759	-91.356%
2025-12-29	6.1500	6.2500	6.0000	6.0000	-11.765%	132	69,750	-91.500%
2025-12-26	6.2700	6.8100	6.2000	6.8000	+12.397%	126	69,754	-92.500%
2025-12-24	5.9000	6.1100	5.9000	6.0500	-1.626%	40	69,830	-91.570%
2025-12-23	5.3500	6.1500	5.3500	6.1500	+16.038%	237	69,830	-91.707%
2025-12-22	5.3000	5.4000	5.2400	5.3000	+6.000%	17	70,011	-90.377%
2025-12-19	4.5700	5.0000	4.5700	5.0000	+16.279%	180	70,002	-89.800%
2025-12-18	4.4000	4.6000	4.2500	4.3000	+3.614%	60	70,068	-88.140%
2025-12-17	4.6500	4.6500	4.1500	4.1500	-15.306%	1,064	70,035	-87.711%
2025-12-16	4.8500	4.9500	4.7000	4.9000	+1.031%	21	70,198	-89.592%
2025-12-15	5.3000	5.3000	4.8500	4.8500	-3.000%	67	70,189	-89.485%
2025-12-12	5.7500	5.9000	5.0000	5.0000	-12.281%	109	70,163	-89.800%
2025-12-11	5.7500	5.8000	5.4000	5.7000	-9.380%	2,207	70,104	-91.053%
2025-12-10	6.6000	6.6000	6.2000	6.2900	-4.697%	39	71,697	-91.892%
2025-12-09	6.4100	6.6000	6.4100	6.6000	0.000%	41	71,701	-92.273%
2025-12-08	6.3600	7.2000	6.2000	6.6000	+8.197%	88	71,710	-92.273%
2025-12-05	6.1500	6.3500	6.1000	6.1000	-4.688%	81	71,741	-91.639%
2025-12-04	5.9000	6.6600	5.9000	6.4000	+8.475%	382	71,731	-92.031%
2025-12-03	5.8900	6.0900	5.8900	5.9000	-3.595%	1,508	71,844	-91.356%
2025-12-02	6.6000	6.8500	6.1000	6.1200	+3.729%	43	71,805	-91.667%
2025-12-01	5.2100	5.9000	5.2100	5.9000	+7.861%	48	71,805	-91.356%
2025-11-28	5.7500	5.7500	5.4000	5.4700	-8.833%	63	71,822	-90.676%
2025-11-26	6.2900	6.5500	5.8900	6.0000	+2.564%	1,909	69,969	-91.500%
2025-11-25	5.0500	5.8500	4.7000	5.8500	-2.985%	385	69,969	-91.282%
2025-11-24	6.4500	6.6000	5.8500	6.0300	-7.231%	382	69,979	-91.542%
2025-11-21	6.5500	7.1000	5.8900	6.5000	-6.205%	319	70,091	-92.154%
2025-11-20	8.7000	9.3200	6.8000	6.9300	-11.381%	735	70,107	-92.641%
2025-11-19	7.4300	7.9500	7.2500	7.8200	+12.518%	386	70,277	-93.478%
2025-11-18	6.8000	7.1800	6.4500	6.9500	-2.797%	85	70,417	-92.662%
2025-11-17	7.2500	7.7000	7.1000	7.1500	-10.625%	498	70,451	-92.867%
2025-11-14	6.8000	8.3000	6.8000	8.0000	+7.383%	171	70,818	-93.625%
2025-11-13	8.0000	8.0000	7.2500	7.4500	-13.372%	249	70,780	-93.154%
2025-11-12	9.1500	9.1500	8.4900	8.6000	-2.162%	68	70,598	-94.070%
2025-11-11	8.6500	8.9500	8.5000	8.7900	-7.958%	34	70,600	-94.198%
2025-11-10	8.7500	9.7000	8.2500	9.5500	+32.639%	115	70,581	-94.660%
2025-11-07	6.6300	7.2500	6.0000	7.2000	+2.128%	227	70,570	-92.917%
2025-11-06	8.4000	8.6000	6.8500	7.0500	-15.060%	392	70,487	-92.766%
2025-11-05	8.9500	9.7600	8.3000	8.3000	-7.263%	58	70,298	-93.855%
2025-11-04	10.0000	10.1500	8.9500	8.9500	-19.369%	117	70,259	-94.302%
2025-11-03	10.7500	11.8700	10.7500	11.1000	+14.433%	81	70,247	-95.405%
2025-10-31	10.7500	11.2000	9.7000	9.7000	-3.386%	931	70,247	-94.742%
2025-10-30	11.0000	11.0000	9.6500	10.0400	-10.116%	252	70,255	-94.920%
2025-10-29	11.4500	12.7800	10.7000	11.1700	+16.597%	1,050	70,366	-95.434%
2025-10-28	7.4500	10.1400	7.3900	9.5800	+33.986%	365	70,521	-94.676%
2025-10-27	6.3500	7.1500	6.3000	7.1500	+24.348%	336	70,575	-92.867%
2025-10-24	5.9000	5.9000	5.5000	5.7500	+7.477%	106	70,575	-91.130%
2025-10-23	5.0000	5.4000	4.9600	5.3500	+8.081%	21	70,551	-90.467%
2025-10-22	5.4500	5.4500	4.6500	4.9500	-3.320%	163	70,561	-89.697%
2025-10-21	5.4500	5.4500	5.1000	5.1200	-4.299%	99	70,413	-90.039%
2025-10-20	5.4000	5.6200	5.3500	5.3500	-5.310%	154	70,332	-90.467%
2025-10-17	5.5500	5.9000	5.4600	5.6500	-3.419%	81	70,242	-90.973%
2025-10-16	6.0500	6.0800	5.7500	5.8500	+4.464%	257	70,241	-91.282%
2025-10-15	6.3900	6.3900	5.5100	5.6000	-2.609%	292	70,238	-90.893%
2025-10-14	6.2500	6.3200	5.6600	5.7500	-12.214%	114	70,010	-91.130%
2025-10-13	7.2000	7.2000	6.3000	6.5500	+5.645%	102	69,910	-92.214%
2025-10-10	7.4700	8.0500	6.2000	6.2000	-17.333%	203	69,908	-91.774%
2025-10-09	7.0000	8.0400	6.9500	7.5000	+16.279%	197	69,990	-93.200%
2025-10-08	6.1500	6.4500	6.0900	6.4500	+15.179%	319	69,978	-92.093%
2025-10-07	6.0000	6.4000	5.6000	5.6000	-4.600%	61	70,059	-90.893%
2025-10-06	5.4500	6.0500	5.4500	5.8700	+1.207%	103	70,046	-91.312%
2025-10-03	6.4200	6.4200	5.6100	5.8000	-6.149%	68	70,075	-91.207%
2025-10-02	6.6000	6.7500	6.1800	6.1800	+3.000%	358	70,070	-91.748%
2025-10-01	5.6200	6.1500	5.4600	6.0000	+3.448%	35	70,130	-91.500%
2025-09-30	5.0500	6.1300	5.0000	5.8000	+16.000%	900	70,137	-91.207%
2025-09-29	5.1500	5.4500	5.0000	5.0000	+7.527%	73	69,955	-89.800%
2025-09-26	4.8100	4.8100	4.5500	4.6500	-6.061%	22	69,962	-89.032%
2025-09-25	4.6500	5.2500	4.6000	4.9500	+0.406%	75	69,944	-89.697%
2025-09-24	5.4100	5.4100	4.8500	4.9300	-8.022%	77	69,932	-89.655%
2025-09-23	5.9100	5.9100	5.2300	5.3600	-11.405%	117	69,935	-90.485%
2025-09-22	4.4200	6.3000	4.4000	6.0500	+31.522%	527	69,950	-91.570%
2025-09-19	4.5000	4.7500	4.5000	4.6000	-1.075%	35	69,928	-88.913%
2025-09-18	4.1500	4.7000	4.0600	4.6500	+23.016%	284	69,906	-89.032%
2025-09-17	4.0000	4.0000	3.7800	3.7800	-13.895%	616	69,933	-86.508%
2025-09-16	4.4500	4.5500	4.3900	4.3900	-4.565%	32	70,149	-88.383%
2025-09-15	4.5500	4.7000	4.2700	4.6000	+0.218%	109	70,143	-88.913%
2025-09-12	4.5000	4.6600	4.5000	4.5900	+2.000%	22	70,123	-88.889%
2025-09-11	4.7000	4.8000	4.4500	4.5000	-1.099%	26	70,119	-88.667%
2025-09-10	4.1000	4.8000	4.1000	4.5500	+26.389%	468	70,095	-88.791%
2025-09-09	3.4500	3.6000	3.2700	3.6000	+4.348%	152	69,860	-85.833%
2025-09-08	3.4500	3.7000	3.4500	3.4500	+6.154%	39	69,837	-85.217%
2025-09-05	3.3500	3.4000	3.1000	3.2500	-10.221%	104	69,822	-84.308%
2025-09-04	3.7000	3.7000	3.5500	3.6200	-1.630%	53	69,748	-85.912%
2025-09-03	3.9000	4.0000	3.6300	3.6800	-6.361%	45	69,715	-86.141%
2025-09-02	4.0000	4.0500	3.8000	3.9300	-9.655%	215	69,712	-87.023%
2025-08-29	4.8500	4.8500	4.3000	4.3500	-16.185%	114	69,554	-88.276%
2025-08-28	5.3000	5.6000	4.7000	5.1900	-5.464%	183	69,554	-90.173%
2025-08-27	5.6500	5.6600	5.4000	5.4900	-2.487%	122	69,568	-90.710%
2025-08-26	5.6000	5.7000	5.3000	5.6300	+4.259%	127	69,505	-90.941%
2025-08-25	5.1000	5.5700	5.0000	5.4000	+5.469%	96	69,437	-90.556%
2025-08-22	4.5000	5.2000	4.4500	5.1200	+6.667%	94	69,373	-90.039%
2025-08-21	4.9000	5.0200	4.7700	4.8000	+2.128%	70	69,396	-89.375%
2025-08-20	4.9000	4.9000	4.2800	4.7000	-6.931%	132	69,372	-89.149%
2025-08-19	5.6500	5.6500	4.9600	5.0500	-10.619%	150	69,345	-89.901%
2025-08-18	5.6000	5.9000	5.6000	5.6500	+1.802%	84	69,258	-90.973%
2025-08-15	5.6700	5.6700	5.4000	5.5500	-3.478%	76	69,283	-90.811%
2025-08-14	5.4900	5.7500	5.4700	5.7500	+3.604%	68	69,285	-91.130%
2025-08-13	5.8000	6.0000	5.4400	5.5500	-4.310%	165	69,319	-90.811%
2025-08-12	5.8000	5.8200	5.4500	5.8000	-0.855%	27	69,433	-91.207%
2025-08-11	5.6300	6.0500	5.6300	5.8500	-0.171%	147	69,434	-91.282%
2025-08-08	5.8000	6.0000	5.7900	5.8600	+3.351%	126	69,467	-91.297%
2025-08-07	5.7600	6.0500	5.4500	5.6700	+3.091%	368	69,468	-91.005%
2025-08-06	5.2500	5.5300	5.2500	5.5000	+1.289%	55	69,531	-90.727%
2025-08-05	5.5000	5.7000	5.2500	5.4300	-2.513%	192	69,548	-90.608%
2025-08-04	5.2000	5.5700	5.1000	5.5700	+7.737%	138	69,631	-90.844%
2025-08-01	5.0900	5.5000	4.9300	5.1700	-7.679%	228	69,624	-90.135%
2025-07-31	6.1500	6.3000	5.4000	5.6000	-0.885%	1,252	69,550	-90.893%
2025-07-30	5.2500	5.7800	5.1800	5.6500	+13.000%	429	68,716	-90.973%
2025-07-29	5.1500	5.5000	4.9500	5.0000	-0.990%	190	68,894	-89.800%
2025-07-28	4.8500	5.1000	4.7900	5.0500	+4.339%	176	68,956	-89.901%
2025-07-25	5.1000	5.1100	4.8400	4.8400	-5.098%	106	68,943	-89.463%
2025-07-24	5.0500	5.3000	5.0000	5.1000	+3.030%	232	68,934	-90.000%
2025-07-23	4.6500	4.9500	4.6500	4.9500	+6.452%	247	68,957	-89.697%
2025-07-22	5.2500	5.2500	4.4200	4.6500	-10.577%	302	68,880	-89.032%
2025-07-21	5.6500	5.6500	5.2000	5.2000	-7.143%	341	68,782	-90.192%
2025-07-18	5.8500	6.0000	5.5000	5.6000	-5.245%	708	68,680	-90.893%
2025-07-17	5.8000	6.2000	5.7700	5.9100	+2.073%	69,802	68,627	-91.371%
2025-07-16	5.5000	5.7900	5.4500	5.7900	0.000%	17	0	-91.192%