Dark

NVDA20270115C5
NVDA Jan 15 2027 5.00 Call (NVDA270115C00005000)
option OPRA

EOD

Aug 14, 2026

220.53+0.676%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	220.5300	220.5300	220.5300	220.5300	+0.676%	1	591	0.000%
2026-08-12	219.0500	219.0500	219.0500	219.0500	+0.666%	1	592	+0.676%
2026-08-07	220.5000	220.5000	217.6000	217.6000	+2.169%	11	592	+1.347%
2026-08-06	212.9800	212.9800	212.9800	212.9800	-1.398%	1	599	+3.545%
2026-08-05	216.0000	216.0000	216.0000	216.0000	+4.499%	1	600	+2.097%
2026-08-04	206.7000	206.7000	206.7000	206.7000	+7.656%	2	600	+6.691%
2026-07-27	196.0000	196.0000	192.0000	192.0000	-4.950%	3	600	+14.859%
2026-07-24	202.0000	202.0000	202.0000	202.0000	-3.855%	1	600	+9.173%
2026-07-22	210.1000	210.1000	210.1000	210.1000	+6.894%	3	600	+4.964%
2026-07-17	199.0000	199.0000	196.5500	196.5500	-2.698%	3	603	+12.200%
2026-07-16	202.0000	202.0000	202.0000	202.0000	-0.493%	20	603	+9.173%
2026-07-15	203.0000	203.0000	203.0000	203.0000	+2.164%	1	583	+8.635%
2026-07-13	198.7000	198.7000	198.7000	198.7000	+0.623%	1	583	+10.986%
2026-07-09	197.1500	197.4700	196.9100	197.4700	+3.768%	5	582	+11.678%
2026-07-06	190.3000	190.3000	190.3000	190.3000	+1.223%	1	582	+15.885%
2026-07-02	190.0000	190.0000	188.0000	188.0000	-2.591%	51	581	+17.303%
2026-07-01	193.7200	193.7200	193.0000	193.0000	-1.836%	11	581	+14.264%
2026-06-23	196.6200	196.6200	196.6100	196.6100	-2.837%	11	572	+12.166%
2026-06-17	202.3700	202.3700	202.3500	202.3500	-2.336%	4	558	+8.984%
2026-06-15	207.1700	207.1900	207.1700	207.1900	+5.173%	2	558	+6.439%
2026-06-10	197.0000	197.0000	197.0000	197.0000	-7.996%	2	558	+11.944%
2026-06-04	208.5000	214.1800	208.5000	214.1200	-2.668%	10	556	+2.994%
2026-06-02	219.9900	219.9900	219.9900	219.9900	+1.753%	10	3,213	+0.245%
2026-06-01	216.1000	216.2000	216.1000	216.2000	+1.741%	2	3,213	+2.003%
2026-05-29	212.5000	212.5000	212.5000	212.5000	+2.906%	1	3,215	+3.779%
2026-05-27	208.7000	208.7000	206.0000	206.5000	-2.594%	12	3,558	+6.794%
2026-05-26	212.0000	212.0000	212.0000	212.0000	+0.474%	1	3,560	+4.024%
2026-05-22	211.7200	211.7200	211.0000	211.0000	-1.517%	30	3,565	+4.517%
2026-05-19	217.2500	217.2500	213.9500	214.2500	-0.580%	3	3,555	+2.931%
2026-05-18	218.0000	218.0000	215.5000	215.5000	-2.797%	3	3,677	+2.334%
2026-05-15	221.7000	221.7000	221.7000	221.7000	-3.230%	1	3,677	-0.528%
2026-05-14	225.3200	230.5000	225.3200	229.1000	+2.966%	3	3,677	-3.741%
2026-05-13	220.6000	222.5000	220.6000	222.5000	+3.368%	2	3,674	-0.885%
2026-05-12	215.2500	215.2500	215.2500	215.2500	+0.247%	1	3,674	+2.453%
2026-05-11	215.0000	216.3600	214.6600	214.7200	+8.144%	45	3,674	+2.706%
2026-05-06	198.5500	198.5500	198.5500	198.5500	+2.372%	1	3,690	+11.070%
2026-05-04	192.1200	193.9500	190.7000	193.9500	-0.026%	9	3,690	+13.705%
2026-05-01	194.5000	194.5000	194.0000	194.0000	-0.462%	3	3,685	+13.675%
2026-04-30	205.9500	205.9500	194.9000	194.9000	-6.876%	5	3,685	+13.150%
2026-04-27	209.2900	209.2900	209.2900	209.2900	+2.603%	1	3,688	+5.371%
2026-04-24	203.9800	203.9800	203.9800	203.9800	+3.987%	1	3,693	+8.114%
2026-04-17	196.1600	196.1600	196.1600	196.1600	+1.743%	7	3,694	+12.424%
2026-04-16	193.3000	193.3000	192.8000	192.8000	-0.104%	2	3,694	+14.383%
2026-04-15	193.0000	193.0000	193.0000	193.0000	+5.051%	1	3,694	+14.264%
2026-04-13	183.1500	184.8000	183.1500	183.7200	+0.448%	5	3,695	+20.036%
2026-04-10	180.1900	184.5000	180.1900	182.9000	+2.926%	32	3,700	+20.574%
2026-04-08	178.1700	178.1700	177.7000	177.7000	+3.164%	4	3,725	+24.102%
2026-04-06	172.6500	172.6500	172.2500	172.2500	+0.625%	2	3,724	+28.029%
2026-04-02	171.1800	171.1800	171.1800	171.1800	+0.340%	1	3,722	+28.829%
2026-04-01	170.8000	170.8000	170.6000	170.6000	+6.035%	27	3,722	+29.267%
2026-03-30	161.9900	161.9900	160.8900	160.8900	-5.275%	2	3,695	+37.069%
2026-03-26	171.0000	171.0000	169.4200	169.8500	-2.385%	55	3,696	+29.838%
2026-03-25	174.8700	174.8700	173.9500	174.0000	+1.606%	21	3,715	+26.741%
2026-03-24	171.0000	171.2500	171.0000	171.2500	-0.082%	2	3,696	+28.777%
2026-03-20	171.3900	171.3900	171.3900	171.3900	-3.556%	1	3,697	+28.671%
2026-03-17	178.5500	178.5500	177.7100	177.7100	+1.127%	2	3,698	+24.095%
2026-03-13	175.7300	175.7300	175.7300	175.7300	-1.827%	3	3,698	+25.494%
2026-03-12	179.0000	179.0000	179.0000	179.0000	-1.078%	1	3,698	+23.201%
2026-03-10	180.9500	180.9500	180.9500	180.9500	+3.501%	1	3,697	+21.873%
2026-03-09	171.9000	174.8300	171.8800	174.8300	-1.836%	30	3,709	+26.140%
2026-03-05	179.0000	179.0000	178.1000	178.1000	-0.863%	5	3,679	+23.824%
2026-03-04	177.9700	179.6500	177.9700	179.6500	-0.801%	6	3,677	+22.755%
2026-02-26	182.7700	183.5000	181.1000	181.1000	-6.263%	7	3,672	+21.773%
2026-02-25	192.1500	193.2000	192.1500	193.2000	+2.358%	11	3,679	+14.146%
2026-02-24	187.2500	189.4500	187.2500	188.7500	+1.856%	217	3,679	+16.837%
2026-02-23	185.3100	185.3100	185.3100	185.3100	+0.330%	1	3,462	+19.006%
2026-02-20	184.7000	184.7000	184.7000	184.7000	+1.261%	3	3,462	+19.399%
2026-02-19	181.8500	182.4000	181.5000	182.4000	+1.165%	47	3,462	+20.905%
2026-02-13	179.6500	180.6000	178.8000	180.3000	-2.461%	54	3,365	+22.313%
2026-02-12	185.6500	186.0500	184.4500	184.8500	-1.176%	21	3,365	+19.302%
2026-02-11	187.1500	187.9000	186.3500	187.0500	+1.382%	76	3,344	+17.899%
2026-02-10	184.6100	184.8000	184.5000	184.5000	-1.862%	26	3,268	+19.528%
2026-02-09	186.6600	188.0000	186.5000	188.0000	+4.765%	8	3,242	+17.303%
2026-02-06	177.0000	179.4500	177.0000	179.4500	-1.563%	3	3,241	+22.892%
2026-01-29	182.3000	182.3000	182.3000	182.3000	-1.337%	2	3,240	+20.971%
2026-01-27	184.7700	184.7700	184.7700	184.7700	+1.299%	10	3,240	+19.354%
2026-01-26	182.6500	182.6500	182.4000	182.4000	-0.437%	2	3,240	+20.905%
2026-01-23	183.3500	184.0000	182.8500	183.2000	+1.806%	120	3,238	+20.377%
2026-01-22	179.8000	181.6500	179.8000	179.9500	+0.363%	150	3,119	+22.551%
2026-01-21	175.6100	179.9700	175.6000	179.3000	+2.475%	150	2,969	+22.995%
2026-01-20	175.3300	175.5000	174.9700	174.9700	-4.539%	105	2,833	+26.039%
2026-01-16	183.2500	183.2900	183.2500	183.2900	-1.005%	101	2,634	+20.318%
2026-01-15	184.0000	185.1500	184.0000	185.1500	+3.731%	19	2,634	+19.109%
2026-01-14	178.4900	178.4900	178.4900	178.4900	-0.921%	5	2,635	+23.553%
2026-01-13	179.7500	181.5000	179.5500	180.1500	-1.271%	20	2,635	+22.415%
2026-01-12	180.5700	182.4700	180.5400	182.4700	+1.215%	20	2,621	+20.858%
2026-01-09	180.2800	180.2800	180.2800	180.2800	-3.263%	1	2,621	+22.326%
2026-01-07	182.9000	186.3600	182.5500	186.3600	+1.597%	11	2,620	+18.335%
2026-01-05	185.8500	185.8500	182.6100	183.4300	+0.306%	12	2,609	+20.226%
2025-12-30	183.7200	183.7200	182.8700	182.8700	+0.005%	2	2,598	+20.594%
2025-12-29	182.8600	182.8600	182.8600	182.8600	-2.501%	10	2,600	+20.600%
2025-12-26	186.8500	187.5500	186.7700	187.5500	+2.453%	4	2,610	+17.585%
2025-12-24	183.0600	183.0600	183.0600	183.0600	+0.197%	1	2,610	+20.469%
2025-12-23	182.7000	182.7000	182.7000	182.7000	+2.084%	1	2,610	+20.706%
2025-12-22	178.6600	178.9700	178.6600	178.9700	+1.474%	102	2,611	+23.222%
2025-12-19	174.3200	176.3800	174.3200	176.3700	+5.680%	14	2,610	+25.038%
2025-12-17	166.8900	166.8900	166.8900	166.8900	-2.892%	1	2,610	+32.141%
2025-12-15	173.0300	173.5500	171.8600	171.8600	-2.341%	36	2,609	+28.320%
2025-12-11	175.9800	175.9800	175.9800	175.9800	-1.906%	1	2,578	+25.315%
2025-12-10	179.8100	180.3400	178.2800	179.4000	-0.333%	39	2,577	+22.926%
2025-12-09	180.0000	180.0000	180.0000	180.0000	-1.800%	1	2,549	+22.517%
2025-12-08	183.3000	183.3000	183.3000	183.3000	+3.180%	1	2,548	+20.311%
2025-12-05	177.2500	177.6500	177.2500	177.6500	-1.075%	3	2,549	+24.137%
2025-12-04	180.0700	180.5400	179.5800	179.5800	+2.406%	11	2,547	+22.803%
2025-12-03	176.4000	176.4000	175.3600	175.3600	-0.988%	3	2,554	+25.758%
2025-12-02	181.1300	181.1300	177.0400	177.1100	+0.917%	5	2,553	+24.516%
2025-12-01	174.4100	175.5000	174.4100	175.5000	-0.227%	80	2,552	+25.658%
2025-11-26	176.5800	176.5800	175.9000	175.9000	+5.658%	23	2,450	+25.372%
2025-11-25	168.8000	168.8000	166.4800	166.4800	-6.802%	3	2,450	+32.466%
2025-11-21	173.2400	178.6300	170.5900	178.6300	+1.322%	60	2,452	+23.456%
2025-11-20	189.5900	189.9900	176.3000	176.3000	-1.755%	3	2,452	+25.088%
2025-11-18	177.1000	180.7100	176.0500	179.4500	-1.184%	97	2,451	+22.892%
2025-11-17	183.6000	183.6000	181.6000	181.6000	-2.669%	8	2,401	+21.437%
2025-11-14	186.5800	186.5800	186.5800	186.5800	+3.340%	1	2,398	+18.196%
2025-11-13	180.5500	180.5500	180.5500	180.5500	-6.446%	1	2,398	+22.143%
2025-11-10	190.6500	192.9900	190.4500	192.9900	+6.413%	18	2,398	+14.270%
2025-11-07	179.8500	181.3600	176.9000	181.3600	-2.363%	58	2,404	+21.598%
2025-11-06	186.4300	187.0000	185.7500	185.7500	-5.480%	7	2,457	+18.724%
2025-11-05	196.0000	199.0000	196.0000	196.5200	+0.414%	305	2,455	+12.218%
2025-11-04	199.8900	200.1500	193.8800	195.7100	-2.907%	751	2,296	+12.682%
2025-10-31	201.4900	201.5700	201.4900	201.5700	+1.623%	20	2,068	+9.406%
2025-10-30	198.4500	198.4500	198.3500	198.3500	-2.459%	4	2,048	+11.182%
2025-10-29	203.8500	203.8500	203.3500	203.3500	+3.449%	8	2,046	+8.448%
2025-10-28	190.2000	196.5700	190.2000	196.5700	+5.118%	25	2,046	+12.189%
2025-10-27	186.7400	187.0000	186.7400	187.0000	+3.059%	11	2,052	+17.930%
2025-10-24	181.4500	181.4500	181.4500	181.4500	+2.007%	1	2,052	+21.538%
2025-10-23	178.1500	178.1500	177.8800	177.8800	+1.512%	6	2,052	+23.977%
2025-10-22	175.3500	175.5000	174.1400	175.2300	-1.848%	10	2,049	+25.852%
2025-10-20	179.0000	179.0000	178.3200	178.5300	+0.129%	18	2,044	+23.525%
2025-10-17	178.3000	178.3000	178.3000	178.3000	+1.353%	1	2,043	+23.685%
2025-10-15	179.0600	179.0600	175.9200	175.9200	-4.417%	10	2,043	+25.358%
2025-10-13	182.8600	184.0500	182.8600	184.0500	+0.382%	65	2,042	+19.821%
2025-10-10	190.0000	190.0000	183.1100	183.3500	-2.536%	4	1,977	+20.278%
2025-10-09	188.1200	188.1200	188.1200	188.1200	+3.876%	1	1,974	+17.228%
2025-10-07	181.1000	181.1000	181.1000	181.1000	-2.372%	1	1,973	+21.773%
2025-10-02	185.5000	185.5000	185.5000	185.5000	+1.255%	1	1,973	+18.884%
2025-10-01	183.1700	183.2000	183.1700	183.2000	-0.055%	40	1,973	+20.377%
2025-09-30	183.3000	183.3000	183.3000	183.3000	+6.570%	2	1,933	+20.311%
2025-09-25	170.0000	172.0000	170.0000	172.0000	-1.938%	3	1,935	+28.215%
2025-09-23	175.4000	175.4000	175.4000	175.4000	-0.876%	5	1,933	+25.730%
2025-09-22	170.7100	176.9500	170.7100	176.9500	+6.206%	13	1,938	+24.628%
2025-09-17	165.5300	166.6100	165.1200	166.6100	-2.453%	53	1,926	+32.363%
2025-09-16	170.8000	170.8000	170.8000	170.8000	-0.431%	20	1,875	+29.116%
2025-09-15	171.5500	171.5500	171.5400	171.5400	-1.130%	22	1,875	+28.559%
2025-09-11	173.4500	173.5000	173.1700	173.5000	-0.173%	46	1,874	+27.107%
2025-09-10	173.8000	173.8000	173.8000	173.8000	+7.112%	1	1,861	+26.887%
2025-09-05	162.7000	162.7000	161.0000	162.2600	-2.838%	3	1,861	+35.912%
2025-09-03	167.0000	167.0000	167.0000	167.0000	+2.580%	1	1,859	+32.054%
2025-09-02	166.0000	166.0000	162.8000	162.8000	-6.929%	2	1,859	+35.461%
2025-08-28	174.9200	174.9200	174.9200	174.9200	-1.659%	1	1,858	+26.075%
2025-08-27	177.8700	177.8700	177.8700	177.8700	+0.293%	1	1,857	+23.984%
2025-08-25	176.6500	177.3500	176.6500	177.3500	+4.693%	24	1,857	+24.347%
2025-08-20	166.4000	169.4500	166.1900	169.4000	-2.984%	8	1,853	+30.183%
2025-08-15	174.4000	174.6100	174.4000	174.6100	-2.360%	35	1,854	+26.299%
2025-08-11	178.8300	178.8300	178.8300	178.8300	+1.816%	1	1,819	+23.318%
2025-08-07	175.6400	175.6400	175.6400	175.6400	+0.943%	10	1,820	+25.558%
2025-08-05	174.0000	174.0000	174.0000	174.0000	-0.571%	1	1,820	+26.741%
2025-07-30	175.0000	175.0000	175.0000	175.0000	+2.411%	1	1,820	+26.017%
2025-07-28	170.8800	170.8800	170.8800	170.8800	+1.083%	1	1,820	+29.055%
2025-07-24	169.0500	169.0500	169.0500	169.0500	+2.504%	5	1,820	+30.453%
2025-07-23	164.9200	164.9200	164.9200	164.9200	+0.856%	1	1,825	+33.719%
2025-07-22	163.5200	163.5200	163.5200	163.5200	-2.568%	1	1,825	+34.864%
2025-07-15	166.5000	167.8300	166.5000	167.8300	+3.236%	21	1,826	+31.401%
2025-07-11	162.5700	162.5700	162.5700	162.5700	+2.736%	5	1,827	+35.652%
2025-07-09	158.5000	158.5000	158.2400	158.2400	+3.088%	11	1,832	+39.364%
2025-07-07	153.5000	153.5000	153.5000	153.5000	-1.095%	10	1,825	+43.668%
2025-07-03	154.1700	155.2000	154.0000	155.2000	+0.747%	3	1,825	+42.094%
2025-06-30	154.0500	154.0500	154.0500	154.0500	+1.650%	1	1,825	+43.155%
2025-06-27	151.5500	151.5500	151.5500	151.5500	+0.033%	1	1,825	+45.516%
2025-06-26	151.5000	151.5000	151.5000	151.5000	+2.761%	2	1,825	+45.564%
2025-06-25	145.0000	147.4300	145.0000	147.4300	+2.911%	2	1,825	+49.583%
2025-06-24	143.2600	143.2600	143.2600	143.2600	+2.578%	3	1,825	+53.937%
2025-06-20	139.6600	139.6600	139.6600	139.6600	-0.598%	2	1,823	+57.905%
2025-06-18	140.6800	140.6800	140.5000	140.5000	+0.472%	4	1,820	+56.961%
2025-06-17	139.8400	139.8400	139.8400	139.8400	-0.576%	8	1,820	+57.702%
2025-06-16	139.9500	140.6500	139.9500	140.6500	+0.500%	20	1,812	+56.793%
2025-06-11	140.0000	140.0000	139.9500	139.9500	+0.431%	2	1,793	+57.578%
2025-06-10	138.2000	139.3500	138.0000	139.3500	+0.759%	7	1,793	+58.256%
2025-06-09	139.2200	139.5000	138.3000	138.3000	+0.268%	22	1,836	+59.458%
2025-06-06	137.6300	138.0800	137.6300	137.9300	+1.345%	54	1,838	+59.885%
2025-06-05	136.1000	136.1000	136.1000	136.1000	-0.628%	1	1,854	+62.035%
2025-06-04	136.9600	136.9600	136.9600	136.9600	+0.161%	1	1,854	+61.018%
2025-06-03	136.5000	136.7400	136.5000	136.7400	+3.200%	7	1,854	+61.277%
2025-05-30	132.5000	132.5000	132.5000	132.5000	-2.192%	4	1,847	+66.438%
2025-05-29	136.0000	137.0000	135.2500	135.4700	+2.049%	22	1,847	+62.789%
2025-05-28	132.0000	132.7500	132.0000	132.7500	+1.452%	2	1,827	+66.124%
2025-05-27	131.6000	131.6000	130.8500	130.8500	+0.153%	4	1,827	+68.536%
2025-05-19	130.6500	130.6500	130.6500	130.6500	+1.673%	5	1,829	+68.794%
2025-05-15	129.4500	129.4500	128.5000	128.5000	-1.721%	6	1,829	+71.619%
2025-05-14	130.8000	130.8000	127.7400	130.7500	+3.770%	64	1,829	+68.665%
2025-05-13	126.0000	126.0000	126.0000	126.0000	+12.601%	1	1,884	+75.024%
2025-05-09	111.9000	111.9000	111.9000	111.9000	-1.928%	4	1,885	+97.078%
2025-05-08	114.1000	114.1000	114.1000	114.1000	+3.727%	1	1,887	+93.278%
2025-05-05	109.7500	110.0000	109.3200	110.0000	-0.027%	23	1,887	+100.482%
2025-05-02	110.0300	110.0300	110.0300	110.0300	+0.301%	10	1,885	+100.427%
2025-05-01	108.2700	109.7000	108.2700	109.7000	+5.684%	11	1,890	+101.030%
2025-04-30	103.8000	103.8000	103.8000	103.8000	-1.143%	5	1,900	+112.457%
2025-04-29	105.0000	105.0000	105.0000	105.0000	+0.816%	1	1,900	+110.029%
2025-04-28	104.1500	104.1500	104.1500	104.1500	-1.280%	3	1,899	+111.743%
2025-04-25	103.5000	105.5000	103.5000	105.5000	+4.538%	22	1,896	+109.033%
2025-04-24	101.0500	101.0500	100.9200	100.9200	+2.927%	2	1,897	+118.520%
2025-04-23	99.0500	100.5000	98.0500	98.0500	+7.464%	4	1,895	+124.916%
2025-04-21	92.0100	92.0100	91.2400	91.2400	-5.598%	10	1,895	+141.703%
2025-04-17	96.6500	96.6500	96.6500	96.6500	-3.205%	1	1,884	+128.174%
2025-04-16	103.0000	103.0000	96.2500	99.8500	-5.802%	38	1,884	+120.861%
2025-04-11	105.0000	106.0000	105.0000	106.0000	+2.080%	24	1,883	+108.047%
2025-04-10	99.3000	103.8400	99.3000	103.8400	-5.212%	5	1,874	+112.375%
2025-04-09	107.0000	111.0000	107.0000	109.5500	+12.833%	5	1,869	+101.305%
2025-04-08	101.5000	101.5000	97.0900	97.0900	+3.386%	3	1,868	+127.140%
2025-04-07	83.0000	98.0000	83.0000	93.9100	+3.266%	26	1,869	+134.831%
2025-04-04	90.5000	91.4400	90.1900	90.9400	-9.060%	20	1,861	+142.501%
2025-04-03	100.0000	101.4300	98.6400	100.0000	-5.580%	15	1,858	+120.530%
2025-04-02	106.0000	106.0000	105.9100	105.9100	+0.675%	2	1,853	+108.224%
2025-04-01	104.4500	105.2000	104.4500	105.2000	+1.938%	2	1,853	+109.629%
2025-03-31	99.3000	103.8600	99.3000	103.2000	-4.071%	28	1,854	+113.692%
2025-03-27	107.5800	107.5800	107.5800	107.5800	-3.559%	1	1,854	+104.992%
2025-03-26	111.2000	111.5500	111.2000	111.5500	-4.298%	2	1,853	+97.696%
2025-03-25	116.4500	116.5600	116.0000	116.5600	-1.061%	13	1,853	+89.199%
2025-03-24	115.6300	117.8100	115.6300	117.8100	+3.542%	11	1,854	+87.191%
2025-03-21	113.1300	113.7800	113.1300	113.7800	-0.923%	8	1,852	+93.821%
2025-03-20	114.7500	114.8400	114.7500	114.8400	+0.044%	6	1,852	+92.032%
2025-03-19	114.8200	114.8200	114.5000	114.7900	+1.701%	17	1,852	+92.116%
2025-03-18	111.2200	112.9500	111.2200	112.8700	-3.356%	4	1,836	+95.384%
2025-03-17	115.7000	116.7900	115.1500	116.7900	+0.413%	8	1,833	+88.826%
2025-03-14	114.1100	117.0600	114.1100	116.3100	+4.174%	140	1,833	+89.605%
2025-03-13	110.4400	113.4600	110.4400	111.6500	-0.179%	73	1,783	+97.519%
2025-03-12	112.0000	112.0000	109.5000	111.8500	+4.533%	10	1,783	+97.166%
2025-03-11	105.5000	107.0000	104.0000	107.0000	+4.207%	7	1,784	+106.103%
2025-03-10	103.8500	103.9000	102.3700	102.6800	-4.234%	27	1,786	+114.774%
2025-03-07	107.1000	108.8000	104.2100	107.2200	-0.353%	62	1,775	+105.680%
2025-03-06	109.8000	110.0000	107.6000	107.6000	-5.031%	5	1,765	+104.954%
2025-03-05	111.0900	114.0000	111.0900	113.3000	-1.905%	7	1,765	+94.643%
2025-03-04	109.8500	115.5000	107.0000	115.5000	+5.711%	36	1,771	+90.935%
2025-03-03	114.8200	114.8200	109.2600	109.2600	-6.303%	24	1,756	+101.840%
2025-02-28	119.0000	119.0000	116.0000	116.6100	-5.272%	12	1,736	+89.118%
2025-02-27	123.1000	123.1000	123.1000	123.1000	-1.905%	1	1,733	+79.147%
2025-02-26	125.4900	125.4900	125.4900	125.4900	+0.577%	1	1,733	+75.735%
2025-02-25	125.0000	125.0000	123.1500	124.7700	-6.434%	8	1,732	+76.749%
2025-02-24	133.6000	133.6000	133.3500	133.3500	+1.445%	2	1,735	+65.377%
2025-02-21	135.6500	135.6500	130.8300	131.4500	-3.303%	14	1,735	+67.767%
2025-02-20	135.5500	135.9400	133.0100	135.9400	+0.726%	28	1,734	+62.226%
2025-02-19	135.5200	136.5000	134.9600	134.9600	-1.092%	51	1,729	+63.404%
2025-02-18	137.3000	137.8300	136.4500	136.4500	+1.037%	3	1,682	+61.620%
2025-02-14	135.3000	135.3000	133.9000	135.0500	+2.793%	32	1,672	+63.295%
2025-02-13	129.7600	132.4000	129.7600	131.3800	+3.858%	33	1,660	+67.857%
2025-02-12	126.0000	126.9000	126.0000	126.5000	-2.203%	8	1,660	+74.332%
2025-02-11	129.5000	129.5000	128.4600	129.3500	-0.858%	14	1,656	+70.491%
2025-02-10	128.0000	130.7900	128.0000	130.4700	+3.778%	224	1,655	+69.027%
2025-02-07	126.5000	126.5000	124.0500	125.7200	+0.931%	196	1,494	+75.414%
2025-02-06	122.0900	124.5600	122.0900	124.5600	+4.234%	29	1,409	+77.047%
2025-02-05	119.0000	120.5000	118.0000	119.5000	+4.367%	40	1,384	+84.544%
2025-02-04	115.0000	116.5000	113.9800	114.5000	+1.122%	56	1,372	+92.603%
2025-02-03	111.0000	114.4500	109.7100	113.2300	-3.470%	68	1,335	+94.763%
2025-01-31	123.0500	123.0700	117.3000	117.3000	-2.250%	132	1,280	+88.005%
2025-01-30	115.2000	120.0000	114.4500	120.0000	+1.360%	50	1,223	+83.775%
2025-01-29	121.4600	122.2000	116.3200	118.3900	-4.524%	154	1,193	+86.274%
2025-01-28	112.5500	124.0000	112.5500	124.0000	+8.686%	167	1,052	+77.847%
2025-01-27	121.6500	124.0000	113.5000	114.0900	-17.773%	238	912	+93.295%
2025-01-24	144.6000	144.6000	138.7500	138.7500	-2.734%	38	821	+58.941%
2025-01-23	140.0000	142.6500	140.0000	142.6500	-0.869%	2	817	+54.595%
2025-01-22	143.0000	144.1000	142.0000	143.9000	+4.983%	8	817	+53.252%
2025-01-21	134.5000	137.5000	134.5000	137.0700	+2.367%	7	817	+60.889%
2025-01-17	133.2200	134.5000	133.1900	133.9000	+2.527%	206	742	+64.698%
2025-01-16	132.9500	134.1500	130.6000	130.6000	-1.061%	119	742	+68.859%
2025-01-15	129.4900	133.3500	128.0900	132.0000	+3.440%	120	759	+67.068%
2025-01-14	132.3500	132.3500	126.5500	127.6100	-0.561%	97	725	+72.816%
2025-01-13	128.6500	129.6000	127.0100	128.3300	-3.147%	180	666	+71.846%
2025-01-10	131.4700	133.8000	131.4000	132.5000	-2.509%	18	613	+66.438%
2025-01-08	138.9000	140.2500	134.2700	135.9100	-0.469%	167	505	+62.262%
2025-01-07	140.7900	140.7900	136.1000	136.5500	-6.607%	175	505	+61.501%
2025-01-06	144.6200	147.1500	144.6200	146.2100	+4.503%	29	373	+50.831%
2025-01-03	138.0000	140.5000	138.0000	139.9100	+5.992%	60	346	+57.623%
2025-01-02	134.6000	134.6000	132.0000	132.0000	-0.983%	3	335	+67.068%
2024-12-30	133.3100	133.3100	133.3100	133.3100	+0.173%	1	333	+65.426%
2024-12-27	133.0800	133.0800	133.0800	133.0800	-2.498%	2	332	+65.712%
2024-12-26	135.0500	136.5000	135.0500	136.4900	-0.951%	8	332	+61.572%
2024-12-24	137.8000	137.8000	137.8000	137.8000	+0.218%	1	337	+60.036%
2024-12-23	133.1000	137.5000	133.1000	137.5000	+4.610%	3	337	+60.385%
2024-12-20	126.9000	131.4400	126.9000	131.4400	+2.368%	21	337	+67.780%
2024-12-19	126.6000	128.4000	126.6000	128.4000	+1.102%	2	317	+71.752%
2024-12-18	131.3400	131.7500	126.0000	127.0000	+0.205%	6	317	+73.646%
2024-12-17	123.9500	126.7400	123.4000	126.7400	-0.205%	8	315	+74.002%
2024-12-16	129.0500	129.2500	127.0000	127.0000	-2.816%	5	312	+73.646%
2024-12-13	131.0500	131.0500	130.6800	130.6800	-2.659%	4	312	+68.756%
2024-12-12	134.1000	134.2500	134.1000	134.2500	-1.352%	4	312	+64.268%
2024-12-11	136.0900	136.0900	136.0900	136.0900	+3.373%	1	309	+62.047%
2024-12-10	137.3000	137.3400	131.6500	131.6500	-1.223%	23	308	+67.512%
2024-12-09	135.4500	135.4500	133.2800	133.2800	-3.420%	5	302	+65.464%
2024-12-06	140.2700	140.2700	138.0000	138.0000	-2.954%	10	299	+59.804%
2024-12-05	141.7900	142.2000	141.7900	142.2000	+0.651%	11	296	+55.084%
2024-12-04	142.2000	142.2000	141.2800	141.2800	+5.041%	7	286	+56.094%
2024-12-02	134.9500	135.7000	134.5000	134.5000	-0.407%	5	283	+63.963%
2024-11-29	133.0000	135.0500	133.0000	135.0500	+2.505%	14	285	+63.295%
2024-11-27	130.9500	131.7500	128.4800	131.7500	-0.483%	5	279	+67.385%
2024-11-26	135.0000	135.0000	132.0900	132.3900	-1.312%	30	279	+66.576%
2024-11-25	136.2500	136.2500	133.2000	134.1500	-3.141%	15	294	+64.391%
2024-11-22	141.0000	141.0000	138.5000	138.5000	-1.071%	10	294	+59.227%
2024-11-21	147.5500	147.5500	140.0000	140.0000	-0.498%	8	296	+57.521%
2024-11-20	140.0000	142.6000	138.7500	140.7000	-0.985%	29	296	+56.738%
2024-11-19	138.0000	142.1000	138.0000	142.1000	+4.485%	17	278	+55.194%
2024-11-18	135.0000	136.0000	135.0000	136.0000	-0.730%	24	267	+62.154%
2024-11-15	139.0000	139.5700	137.0000	137.0000	-5.419%	72	245	+60.971%
2024-11-14	144.8500	144.8500	144.8500	144.8500	+1.436%	6	211	+52.247%
2024-11-13	143.7000	143.7000	141.6800	142.8000	-1.551%	5	211	+54.433%
2024-11-12	143.0000	145.0500	142.8600	145.0500	+3.533%	4	207	+52.037%
2024-11-11	141.2900	142.0000	138.7500	140.1000	-2.294%	6	205	+57.409%
2024-11-08	145.0000	145.0000	142.5000	143.3900	-0.768%	50	205	+53.797%
2024-11-07	144.8500	144.8500	142.8000	144.5000	+1.503%	7	189	+52.616%
2024-11-06	139.0000	143.1000	139.0000	142.3600	+4.761%	11	183	+54.910%
2024-11-05	136.2700	136.2700	135.8900	135.8900	+2.613%	2	178	+62.286%
2024-11-01	132.2500	132.5000	132.2500	132.4300	+2.105%	6	177	+66.526%
2024-10-31	129.7000	129.7000	129.7000	129.7000	-4.217%	1	176	+70.031%
2024-10-30	133.0100	136.4000	133.0100	135.4100	-1.791%	18	175	+62.861%
2024-10-29	138.1500	139.7500	136.8000	137.8800	+0.642%	26	174	+59.943%
2024-10-28	137.0000	137.0000	137.0000	137.0000	-1.176%	1	160	+60.971%
2024-10-25	139.6500	139.6500	138.6300	138.6300	+1.598%	14	160	+59.078%
2024-10-24	136.4500	136.4500	136.4500	136.4500	+1.074%	2	158	+61.620%
2024-10-23	137.5000	137.5000	135.0000	135.0000	-3.571%	17	158	+63.356%
2024-10-22	140.3000	140.3000	138.3800	140.0000	+0.647%	8	146	+57.521%
2024-10-21	135.9200	139.1000	134.3000	139.1000	+5.235%	11	143	+58.541%
2024-10-18	132.1800	132.1800	132.1800	132.1800	-2.270%	2	135	+66.841%
2024-10-17	136.9900	138.0000	135.0000	135.2500	+3.032%	5	135	+63.054%
2024-10-16	129.8000	131.2700	129.8000	131.2700	+3.362%	8	134	+67.997%
2024-10-15	134.8500	136.4600	123.5500	127.0000	-6.197%	7	135	+73.646%
2024-10-14	135.2000	135.6500	133.2600	135.3900	+3.320%	11	134	+62.885%
2024-10-11	128.3300	131.6500	126.4500	131.0400	+0.460%	20	124	+68.292%
2024-10-10	128.5000	130.6000	128.5000	130.4400	+1.352%	17	125	+69.066%
2024-10-09	128.7000	128.7000	128.7000	128.7000	+0.539%	10	116	+71.352%
2024-10-08	128.1000	129.6000	126.0000	128.0100	+1.959%	137	106	+72.276%
2024-10-07	123.5000	126.0000	123.5000	125.5500	+3.333%	10	90	+75.651%
2024-10-04	119.0000	121.5000	119.0000	121.5000	+5.469%	20	83	+81.506%
2024-10-02	111.7900	115.2000	111.7900	115.2000	-0.920%	2	74	+91.432%
2024-10-01	116.2700	116.2700	116.2700	116.2700	+0.710%	5	73	+89.671%
2024-09-30	118.1000	118.1000	115.4500	115.4500	-2.161%	2	68	+91.018%
2024-09-27	117.0000	118.0000	117.0000	118.0000	-1.749%	26	67	+86.890%
2024-09-26	122.0000	122.0000	120.1000	120.1000	-0.744%	3	54	+83.622%
2024-09-25	121.2500	121.2500	119.0000	121.0000	+2.326%	54	54	+82.256%
2024-09-24	117.2900	118.2500	117.2900	118.2500	+6.522%	2	4	+86.495%
2024-09-23	112.0800	112.0800	111.0100	111.0100	0.000%	3	3	+98.658%