Dark

NVDA20270115C70
NVDA Jan 15 2027 70.00 Call (NVDA270115C00070000)
option OPRA

EOD

Sep 30, 2026

161.46+1.746%(+2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	161.4600	161.4600	161.4600	161.4600	+1.746%	1	5,135	0.000%
2026-09-29	158.6900	158.6900	158.6900	158.6900	+0.628%	10	5,135	+1.746%
2026-09-21	157.7000	157.7000	157.7000	157.7000	+4.659%	2	5,145	+2.384%
2026-09-18	150.6800	150.6800	150.6800	150.6800	+2.888%	1	5,145	+7.154%
2026-09-16	146.4500	146.4500	146.4500	146.4500	+2.327%	76	5,145	+10.249%
2026-09-14	141.8500	143.1200	141.8500	143.1200	-4.427%	10	5,069	+12.814%
2026-09-10	149.7200	149.7500	149.7200	149.7500	-2.494%	20	5,078	+7.820%
2026-09-09	154.9500	154.9500	153.5800	153.5800	-1.614%	7	5,064	+5.131%
2026-09-08	156.1000	156.1000	156.1000	156.1000	-3.938%	190	5,067	+3.434%
2026-09-04	165.0000	166.0000	162.5000	162.5000	+1.499%	9	4,880	-0.640%
2026-09-03	160.5000	160.5000	160.1000	160.1000	+3.024%	4	4,880	+0.849%
2026-09-02	156.0000	158.0000	155.4000	155.4000	+5.356%	25	4,877	+3.900%
2026-09-01	147.0000	152.8800	147.0000	147.5000	-1.206%	4	4,877	+9.464%
2026-08-28	155.2500	155.2500	149.3000	149.3000	-5.804%	18	4,879	+8.145%
2026-08-27	158.5000	158.5000	158.5000	158.5000	+11.761%	1	4,886	+1.868%
2026-08-26	142.1900	142.1900	141.8200	141.8200	-0.749%	3	4,886	+13.849%
2026-08-25	144.7000	144.7000	142.8900	142.8900	+2.130%	8	4,887	+12.996%
2026-08-24	141.3000	141.3000	139.9100	139.9100	-4.237%	200	4,887	+15.403%
2026-08-21	146.1500	147.3000	146.1000	146.1000	-1.284%	4	4,896	+10.513%
2026-08-20	147.5500	148.0000	147.5500	148.0000	-1.300%	6	4,897	+9.095%
2026-08-19	149.9500	149.9500	149.9500	149.9500	-0.458%	5	4,902	+7.676%
2026-08-18	150.6400	150.6400	150.6400	150.6400	-3.689%	1	4,907	+7.183%
2026-08-17	158.8300	158.8300	156.4100	156.4100	-0.344%	2	4,908	+3.229%
2026-08-14	156.9500	156.9500	156.9500	156.9500	+0.313%	1	4,909	+2.874%
2026-08-13	156.9000	156.9000	156.4600	156.4600	+1.995%	21	4,910	+3.196%
2026-08-07	153.4000	153.4000	153.4000	153.4000	+0.828%	5	4,901	+5.254%
2026-08-06	152.1400	152.1400	152.1400	152.1400	+0.648%	4	4,906	+6.126%
2026-08-05	151.1600	151.1600	151.1600	151.1600	+6.316%	3	4,910	+6.814%
2026-08-04	142.1800	142.1800	142.1800	142.1800	+14.550%	1	4,913	+13.560%
2026-07-29	124.1200	124.1200	124.1200	124.1200	-4.302%	10	4,913	+30.084%
2026-07-28	125.1000	129.7000	125.1000	129.7000	-6.089%	2	4,923	+24.487%
2026-07-16	139.5000	139.5000	138.1100	138.1100	+0.152%	3	4,924	+16.907%
2026-07-15	137.9000	137.9000	137.9000	137.9000	-2.544%	3	4,925	+17.085%
2026-07-10	140.0000	141.5000	140.0000	141.5000	+13.929%	2	4,925	+14.106%
2026-07-07	124.0800	124.2000	124.0800	124.2000	-0.838%	2	4,925	+30.000%
2026-06-26	127.0000	127.0000	125.2500	125.2500	-1.238%	6	4,925	+28.910%
2026-06-25	127.5000	127.5000	126.8200	126.8200	-9.544%	2	4,925	+27.314%
2026-06-22	140.2000	140.2000	140.2000	140.2000	+0.143%	1	4,925	+15.164%
2026-06-17	140.0000	140.0000	140.0000	140.0000	-1.032%	1	4,925	+15.329%
2026-06-16	141.4600	141.4600	141.4600	141.4600	-1.764%	1	4,925	+14.138%
2026-06-15	143.0700	144.0000	143.0700	144.0000	+8.003%	2	4,924	+12.125%
2026-06-11	133.3300	133.3300	133.3300	133.3300	-2.679%	1	4,924	+21.098%
2026-06-09	137.0000	137.0000	137.0000	137.0000	-2.733%	1	4,924	+17.854%
2026-06-08	139.0500	140.8500	139.0500	140.8500	+0.285%	4	4,924	+14.633%
2026-06-05	140.4500	140.4500	140.4500	140.4500	-4.313%	10	4,925	+14.959%
2026-06-03	146.7800	146.7800	146.7800	146.7800	-7.633%	1	4,915	+10.001%
2026-06-02	160.0000	160.0000	158.9100	158.9100	+1.618%	4	4,916	+1.605%
2026-06-01	152.0000	156.3800	152.0000	156.3800	+5.591%	12	4,920	+3.248%
2026-05-29	145.2000	148.1000	145.2000	148.1000	+3.148%	61	4,931	+9.021%
2026-05-27	141.5000	143.5800	141.5000	143.5800	-1.306%	5	4,992	+12.453%
2026-05-26	147.4200	147.4200	145.4800	145.4800	-6.744%	4	4,995	+10.984%
2026-05-21	155.7000	156.0000	155.7000	156.0000	+1.299%	55	4,999	+3.500%
2026-05-19	155.0500	155.0500	154.0000	154.0000	+0.858%	3	4,999	+4.844%
2026-05-18	160.5400	160.5400	152.6900	152.6900	-5.665%	29	5,049	+5.744%
2026-05-15	161.1400	161.8600	161.1400	161.8600	-3.078%	2	5,049	-0.247%
2026-05-14	163.3500	168.0000	163.3500	167.0000	+4.801%	7	5,070	-3.317%
2026-05-13	158.0000	160.0000	158.0000	159.3500	+6.198%	5	5,076	+1.324%
2026-05-12	150.0500	150.0500	150.0500	150.0500	-0.754%	2	5,076	+7.604%
2026-05-11	154.2500	154.2500	151.1900	151.1900	+0.760%	9	5,076	+6.793%
2026-05-08	150.0500	150.0500	150.0500	150.0500	+3.483%	1	5,069	+7.604%
2026-05-07	145.0000	145.0000	145.0000	145.0000	+3.623%	1	5,069	+11.352%
2026-05-06	137.3400	139.9300	137.3400	139.9300	+7.160%	7	5,069	+15.386%
2026-05-04	130.3800	130.5800	130.3800	130.5800	-1.076%	8	5,074	+23.648%
2026-05-01	132.0000	132.0000	132.0000	132.0000	-1.257%	1	5,080	+22.318%
2026-04-30	133.6300	133.6800	133.6300	133.6800	-8.813%	30	5,080	+20.781%
2026-04-28	146.6000	146.6000	146.6000	146.6000	-1.677%	2	5,110	+10.136%
2026-04-27	142.0000	149.1000	142.0000	149.1000	+5.185%	7	5,112	+8.290%
2026-04-24	140.0000	141.7500	140.0000	141.7500	+4.922%	10	5,112	+13.905%
2026-04-23	135.1000	135.1000	135.1000	135.1000	+0.446%	1	5,117	+19.511%
2026-04-22	134.5000	134.5000	134.0000	134.5000	+1.701%	12	5,118	+20.045%
2026-04-21	132.2500	132.2500	132.2500	132.2500	+0.061%	5	5,118	+22.087%
2026-04-20	132.1700	132.1700	132.1700	132.1700	-1.218%	5	5,118	+22.161%
2026-04-17	133.3000	133.8000	133.3000	133.8000	+2.348%	3	5,118	+20.673%
2026-04-16	130.7400	130.7400	130.7300	130.7300	+0.461%	20	5,116	+23.506%
2026-04-15	130.2700	130.3300	130.1300	130.1300	+7.015%	4	5,116	+24.076%
2026-04-13	121.7700	121.7700	121.6000	121.6000	-0.230%	6	5,116	+32.780%
2026-04-10	121.5500	121.8800	121.2800	121.8800	+4.627%	16	5,122	+32.475%
2026-04-09	114.4200	116.4900	114.4200	116.4900	+5.900%	2	5,122	+38.604%
2026-04-07	109.2500	110.0000	109.1900	110.0000	+0.917%	24	5,121	+46.782%
2026-04-01	108.8200	109.3000	108.8200	109.0000	+2.386%	21	5,121	+48.128%
2026-03-31	104.5000	106.6300	104.5000	106.4600	+8.224%	3	5,121	+51.663%
2026-03-30	98.3700	98.3700	98.3700	98.3700	-4.495%	1	5,122	+64.135%
2026-03-27	102.0000	103.0000	101.9300	103.0000	-4.186%	15	5,123	+56.757%
2026-03-26	109.1500	109.1500	107.5000	107.5000	-4.732%	13	5,133	+50.195%
2026-03-25	113.3000	113.3000	112.8400	112.8400	+4.704%	12	5,133	+43.088%
2026-03-24	107.7700	107.7700	107.7700	107.7700	-1.893%	30	5,133	+49.819%
2026-03-23	109.8500	109.8500	109.8500	109.8500	+4.123%	11	5,163	+46.982%
2026-03-20	106.0000	106.0000	105.5000	105.5000	-7.820%	20	5,163	+53.043%
2026-03-18	114.4500	114.4500	114.4500	114.4500	-1.903%	10	5,183	+41.075%
2026-03-17	116.6700	116.6700	116.6700	116.6700	-0.469%	10	5,183	+38.390%
2026-03-16	117.2200	117.2200	117.2200	117.2200	-0.323%	7	5,183	+37.741%
2026-03-12	116.0900	117.6000	116.0800	117.6000	+2.261%	18	5,190	+37.296%
2026-03-09	111.0000	115.0000	111.0000	115.0000	+2.679%	82	5,195	+40.400%
2026-03-06	112.0000	112.0000	112.0000	112.0000	-1.754%	20	5,136	+44.161%
2026-03-05	117.0000	117.0000	114.0000	114.0000	-1.724%	4	5,156	+41.632%
2026-03-02	116.0500	116.0500	116.0000	116.0000	+1.532%	6	5,156	+39.190%
2026-02-27	114.0000	114.2500	114.0000	114.2500	-5.500%	21	5,160	+41.322%
2026-02-26	127.1900	127.1900	120.9000	120.9000	-7.356%	5	5,181	+33.548%
2026-02-25	130.0000	130.7600	130.0000	130.5000	+2.715%	6	5,187	+23.724%
2026-02-24	127.0500	127.0500	127.0500	127.0500	+1.380%	3	5,187	+27.084%
2026-02-23	125.3200	125.3200	125.3200	125.3200	+1.474%	2	5,190	+28.838%
2026-02-20	122.7000	123.5000	122.7000	123.5000	+1.147%	6	5,190	+30.737%
2026-02-19	122.1000	122.1000	122.1000	122.1000	+0.041%	2	5,190	+32.236%
2026-02-18	122.0500	122.0500	122.0500	122.0500	+7.061%	2	5,190	+32.290%
2026-02-17	114.0000	114.0000	114.0000	114.0000	-1.986%	20	5,190	+41.632%
2026-02-13	116.3100	116.3100	116.3100	116.3100	-5.223%	2	5,210	+38.819%
2026-02-10	122.7200	122.7200	122.7200	122.7200	-2.911%	1	5,210	+31.568%
2026-02-09	126.4000	126.4000	126.4000	126.4000	+9.875%	1	5,211	+27.737%
2026-02-06	115.0400	115.0400	115.0400	115.0400	+5.979%	10	5,211	+40.351%
2026-02-05	109.3800	109.7200	108.3500	108.5500	+0.902%	40	5,211	+48.743%
2026-02-04	113.6500	113.6500	107.5800	107.5800	-5.191%	6	5,201	+50.084%
2026-02-03	115.8600	115.8600	113.1900	113.4700	-5.591%	67	5,201	+42.293%
2026-02-02	122.5900	123.7700	120.1900	120.1900	-4.717%	12	5,218	+34.337%
2026-01-30	127.8700	127.8700	126.1400	126.1400	-0.048%	15	5,225	+28.001%
2026-01-29	125.3000	126.2000	125.3000	126.2000	-0.079%	7	5,215	+27.940%
2026-01-28	126.3000	126.3000	126.3000	126.3000	+1.937%	1	5,215	+27.838%
2026-01-27	124.0000	124.0000	123.9000	123.9000	+1.225%	2	5,215	+30.315%
2026-01-23	122.2700	122.4000	121.8000	122.4000	+7.227%	26	5,214	+31.912%
2026-01-21	114.1500	114.1500	114.1500	114.1500	+1.413%	25	5,189	+41.445%
2026-01-20	115.0000	115.1400	112.5600	112.5600	-7.700%	56	5,214	+43.443%
2026-01-16	121.9500	121.9500	121.9500	121.9500	-0.506%	1	5,249	+32.399%
2026-01-15	120.9500	122.5700	120.9500	122.5700	+5.364%	41	5,249	+31.729%
2026-01-14	115.5400	116.3300	115.5400	116.3300	-3.939%	22	5,251	+38.795%
2026-01-13	121.1000	121.1000	121.1000	121.1000	+1.765%	1	5,252	+33.328%
2026-01-12	119.0800	119.1100	119.0000	119.0000	-0.260%	16	5,253	+35.681%
2026-01-08	119.6200	119.9000	119.3100	119.3100	-1.794%	20	5,253	+35.328%
2026-01-07	122.2500	122.2500	121.4900	121.4900	0.000%	20	5,263	+32.900%
2026-01-06	124.2200	124.2200	121.4900	121.4900	-0.173%	6	5,248	+32.900%
2026-01-05	123.8500	123.8500	121.7000	121.7000	-3.221%	2	5,248	+32.671%
2026-01-02	125.7500	125.7500	125.7500	125.7500	+3.336%	8	5,248	+28.398%
2025-12-31	123.4300	123.4300	121.6900	121.6900	-0.246%	7	5,248	+32.681%
2025-12-30	122.3500	122.3500	121.9900	121.9900	+0.115%	2	5,248	+32.355%
2025-12-29	120.9500	122.0700	120.9500	121.8500	-3.934%	38	5,248	+32.507%
2025-12-26	124.7000	126.8400	124.7000	126.8400	+3.678%	46	5,221	+27.294%
2025-12-23	122.3400	122.3400	122.3400	122.3400	+3.546%	1	5,258	+31.976%
2025-12-22	117.8300	118.1500	117.8300	118.1500	+2.668%	3	5,258	+36.657%
2025-12-19	114.4300	115.0800	114.4000	115.0800	+5.144%	37	5,257	+40.302%
2025-12-18	109.4500	109.4500	109.4500	109.4500	+3.695%	21	5,241	+47.519%
2025-12-17	105.5500	105.5500	105.5500	105.5500	-4.867%	10	5,262	+52.970%
2025-12-16	111.4900	111.4900	110.9500	110.9500	+0.873%	22	5,272	+45.525%
2025-12-12	111.3600	112.3300	109.9900	109.9900	-2.066%	422	5,251	+46.795%
2025-12-11	112.3100	112.3100	112.3100	112.3100	-5.717%	10	5,307	+43.763%
2025-12-10	118.1500	119.1200	118.1500	119.1200	-1.186%	600	5,307	+35.544%
2025-12-08	119.5100	120.5500	119.5100	120.5500	+3.779%	3	5,390	+33.936%
2025-12-04	116.1600	116.1600	116.1600	116.1600	-0.120%	2	5,390	+38.998%
2025-12-03	115.4700	116.6000	115.4700	116.3000	-0.937%	11	5,388	+38.831%
2025-12-02	117.4000	117.4000	117.4000	117.4000	+1.601%	15	5,385	+37.530%
2025-11-26	115.5500	115.5500	115.5500	115.5500	+4.561%	1	5,371	+39.732%
2025-11-25	108.0300	110.9500	106.0000	110.5100	-5.813%	8	5,371	+46.104%
2025-11-24	117.0000	117.3300	117.0000	117.3300	+0.540%	2	5,374	+37.612%
2025-11-21	109.9400	116.8000	109.9400	116.7000	+0.499%	8	5,374	+38.355%
2025-11-20	119.2500	119.2500	116.1100	116.1200	-5.131%	153	5,374	+39.046%
2025-11-19	122.7500	122.7500	119.8500	122.4000	+2.341%	9	5,237	+31.912%
2025-11-18	116.3600	120.0000	116.3600	119.6000	-4.845%	9	5,245	+35.000%
2025-11-14	125.6900	125.6900	125.6900	125.6900	-6.896%	2	5,247	+28.459%
2025-11-10	135.0000	135.0000	135.0000	135.0000	+10.159%	1	5,248	+19.600%
2025-11-07	117.6600	122.5500	116.1500	122.5500	-1.566%	7	5,249	+31.750%
2025-11-06	125.7500	125.7500	124.5000	124.5000	-8.958%	11	5,251	+29.687%
2025-11-05	136.7500	136.7500	136.7500	136.7500	0.000%	20	5,261	+18.069%
2025-11-04	136.7500	136.7500	136.7500	136.7500	-5.735%	1	5,251	+18.069%
2025-11-03	144.1000	145.0700	144.1000	145.0700	+4.314%	6	5,257	+11.298%
2025-10-30	139.3000	139.3000	138.8000	139.0700	-4.681%	3	5,257	+16.100%
2025-10-29	146.2000	147.0000	145.7000	145.9000	+6.918%	8	5,257	+10.665%
2025-10-28	128.0900	136.4600	128.0900	136.4600	+7.618%	3	5,263	+18.320%
2025-10-27	126.2000	126.8000	126.2000	126.8000	+6.198%	2	5,267	+27.334%
2025-10-23	118.3400	119.4000	118.3400	119.4000	+5.889%	2	5,267	+35.226%
2025-10-22	112.7600	112.7600	112.7600	112.7600	-5.204%	1	5,268	+43.189%
2025-10-20	118.9500	118.9500	118.9500	118.9500	+1.105%	5	5,269	+35.738%
2025-10-17	117.6500	117.6500	117.6500	117.6500	-0.085%	1	5,274	+37.238%
2025-10-16	117.7500	117.7500	117.7500	117.7500	+1.073%	4	5,274	+37.121%
2025-10-15	116.5000	116.5000	116.5000	116.5000	-1.229%	10	5,274	+38.592%
2025-10-14	117.1000	118.2500	117.1000	117.9500	-5.185%	58	5,264	+36.889%
2025-10-13	124.9500	125.3600	123.7000	124.4000	+2.311%	36	5,243	+29.791%
2025-10-10	131.1000	131.1000	121.5900	121.5900	-5.193%	5	5,261	+32.791%
2025-10-09	127.8200	130.1000	127.8200	128.2500	+3.261%	11	5,262	+25.895%
2025-10-08	123.6200	124.2500	123.6200	124.2000	+0.202%	24	5,265	+30.000%
2025-10-07	124.1800	124.1800	123.9500	123.9500	+1.184%	6	5,267	+30.262%
2025-10-06	120.2800	122.5000	120.1500	122.5000	-1.701%	3	5,267	+31.804%
2025-10-02	125.0000	125.0000	124.6200	124.6200	+1.235%	27	5,269	+29.562%
2025-10-01	123.2500	123.2500	123.1000	123.1000	+0.819%	4	5,270	+31.162%
2025-09-30	122.6500	122.6500	122.1000	122.1000	+3.099%	8	5,273	+32.236%
2025-09-29	118.4300	118.4300	118.4300	118.4300	+4.417%	1	5,274	+36.334%
2025-09-26	113.1000	113.4200	113.1000	113.4200	+3.250%	11	5,274	+42.356%
2025-09-25	110.4600	110.4600	109.8500	109.8500	-3.944%	6	5,265	+46.982%
2025-09-24	114.3600	114.3600	114.3600	114.3600	-1.201%	1	5,266	+41.186%
2025-09-23	115.8300	115.8300	115.5000	115.7500	-2.813%	23	5,265	+39.490%
2025-09-22	120.0000	120.0000	119.1000	119.1000	+6.749%	8	5,244	+35.567%
2025-09-19	111.5700	111.5700	111.5700	111.5700	+5.744%	1	5,246	+44.716%
2025-09-17	103.6700	106.0000	103.6700	105.5100	-4.403%	15	5,247	+53.028%
2025-09-16	110.3700	110.3700	110.3700	110.3700	-2.500%	1	5,236	+46.290%
2025-09-11	113.2000	113.2000	113.2000	113.2000	-0.902%	1	5,237	+42.633%
2025-09-10	111.1000	114.2300	111.1000	114.2300	+10.314%	20	5,238	+41.346%
2025-09-09	103.5400	103.5500	103.5400	103.5500	+0.710%	20	5,240	+55.925%
2025-09-05	102.8000	102.8200	102.8000	102.8200	-2.540%	5	5,240	+57.032%
2025-09-02	103.9000	105.5000	103.9000	105.5000	-4.091%	21	5,241	+53.043%
2025-08-29	110.0000	110.0000	110.0000	110.0000	-4.935%	1	5,221	+46.782%
2025-08-28	116.0000	116.0000	115.7100	115.7100	-1.691%	8	5,221	+39.539%
2025-08-27	117.7000	117.7000	117.7000	117.7000	+0.162%	6	5,219	+37.179%
2025-08-25	115.0000	117.5100	115.0000	117.5100	+3.351%	3	5,219	+37.401%
2025-08-22	114.0300	114.0300	113.7000	113.7000	+5.807%	4	5,222	+42.005%
2025-08-20	109.0000	109.0000	107.4600	107.4600	-4.071%	200	5,225	+50.251%
2025-08-19	113.9600	113.9600	112.0200	112.0200	-2.405%	301	5,125	+44.135%
2025-08-15	116.2000	116.2000	114.7800	114.7800	-2.704%	401	5,028	+40.669%
2025-08-14	117.3500	117.9700	117.3500	117.9700	+0.915%	92	5,022	+36.865%
2025-08-13	116.9000	116.9000	116.9000	116.9000	+0.386%	11	5,024	+38.118%
2025-08-12	116.4500	116.4500	116.4500	116.4500	-2.715%	1	5,024	+38.652%
2025-08-11	119.2800	119.7500	119.2800	119.7000	+0.800%	4	5,024	+34.887%
2025-08-08	118.9500	118.9500	118.7500	118.7500	+0.169%	2	5,023	+35.966%
2025-08-07	118.5500	118.5500	118.5500	118.5500	+4.348%	5	5,023	+36.196%
2025-08-06	113.3000	113.6100	113.3000	113.6100	+0.247%	25	5,023	+42.118%
2025-08-05	115.3000	115.5500	113.3300	113.3300	-1.879%	3	5,023	+42.469%
2025-08-04	113.2800	115.5000	113.2800	115.5000	+5.963%	12	5,024	+39.792%
2025-08-01	110.8000	110.8000	109.0000	109.0000	-4.243%	57	5,021	+48.128%
2025-07-30	113.8300	113.8300	113.8300	113.8300	-1.086%	9	5,021	+41.843%
2025-07-29	115.0500	115.0800	115.0500	115.0800	+2.476%	3	5,012	+40.302%
2025-07-28	111.3000	112.3000	111.3000	112.3000	+2.407%	7	5,015	+43.776%
2025-07-25	110.8000	110.8000	109.6600	109.6600	-0.191%	2	5,021	+47.237%
2025-07-24	109.5800	109.8700	109.5800	109.8700	+3.407%	20	5,021	+46.955%
2025-07-23	105.8500	106.2500	104.6800	106.2500	+2.262%	151	5,008	+51.962%
2025-07-22	103.3100	104.8400	103.1800	103.9000	-3.885%	9	4,918	+55.399%
2025-07-21	109.6800	109.6800	108.1000	108.1000	-0.798%	10	4,919	+49.362%
2025-07-18	109.0300	109.0300	108.9600	108.9700	-1.465%	4	4,919	+48.169%
2025-07-17	110.0300	110.5900	110.0300	110.5900	+2.143%	2	4,920	+45.999%
2025-07-15	106.9500	108.5000	106.9500	108.2700	+8.368%	4	4,920	+49.127%
2025-07-14	99.9100	99.9100	99.9100	99.9100	-2.574%	1	4,922	+61.605%
2025-07-11	103.3000	103.3000	102.5500	102.5500	+2.653%	4	4,922	+57.445%
2025-07-10	99.9000	99.9000	99.9000	99.9000	-0.100%	1	4,923	+61.622%
2025-07-09	100.8900	101.1000	99.7000	100.0000	+4.603%	10	4,924	+61.460%
2025-07-07	95.3700	95.7800	95.3700	95.6000	-1.525%	7	4,921	+68.891%
2025-07-03	97.0000	97.0800	96.8800	97.0800	+2.948%	23	4,942	+66.316%
2025-07-02	94.7000	94.7000	94.3000	94.3000	+4.789%	13	4,942	+71.220%
2025-07-01	92.5000	92.5000	89.9900	89.9900	-4.722%	8	4,952	+79.420%
2025-06-30	94.4500	94.4500	94.4500	94.4500	+0.340%	1	4,949	+70.948%
2025-06-27	94.7700	94.7700	93.0000	94.1300	+1.379%	11	4,950	+71.529%
2025-06-26	93.2600	93.2600	92.8500	92.8500	+1.977%	5	4,945	+73.893%
2025-06-25	87.6000	91.0500	87.3300	91.0500	+8.587%	84	4,946	+77.331%
2025-06-24	85.0000	85.6000	83.8500	83.8500	+2.795%	12	4,897	+92.558%
2025-06-23	80.2000	81.5700	80.2000	81.5700	-0.403%	13	4,887	+97.940%
2025-06-20	83.9700	83.9700	81.9000	81.9000	-0.967%	8	4,877	+97.143%
2025-06-18	81.2500	83.4900	81.2500	82.7000	+0.523%	14	4,874	+95.236%
2025-06-17	82.7000	83.3000	82.2700	82.2700	-2.060%	3	4,874	+96.256%
2025-06-16	82.0000	84.0000	82.0000	84.0000	+5.131%	17	4,872	+92.214%
2025-06-13	82.0000	82.0000	79.9000	79.9000	-3.058%	14	4,882	+102.078%
2025-06-12	82.0000	82.4200	82.0000	82.4200	+1.753%	2	4,881	+95.899%
2025-06-11	82.0700	82.0700	81.0000	81.0000	-1.878%	2	4,881	+99.333%
2025-06-10	81.8100	82.5500	81.5000	82.5500	+1.189%	7	4,882	+95.591%
2025-06-09	81.5800	81.5800	81.5800	81.5800	+1.468%	1	4,883	+97.916%
2025-06-06	80.6000	80.6000	80.4000	80.4000	+2.095%	44	4,883	+100.821%
2025-06-05	81.6600	82.2000	78.7500	78.7500	-2.052%	24	4,863	+105.029%
2025-06-04	80.6000	80.6000	79.5200	80.4000	-0.124%	28	4,863	+100.821%
2025-06-03	79.2000	80.5000	79.2000	80.5000	+5.229%	11	4,858	+100.571%
2025-06-02	75.4000	76.5000	75.4000	76.5000	+1.756%	3	4,857	+111.059%
2025-05-30	76.0000	76.0000	75.1800	75.1800	-3.218%	4	4,857	+114.765%
2025-05-29	80.6500	80.6500	77.1900	77.6800	+2.359%	73	4,857	+107.853%
2025-05-28	75.1000	75.8900	75.0400	75.8900	+1.866%	5	4,817	+112.755%
2025-05-27	73.0000	74.5000	73.0000	74.5000	+5.226%	52	4,816	+116.725%
2025-05-23	70.8000	70.8000	70.8000	70.8000	-2.680%	2	4,767	+128.051%
2025-05-22	71.9000	73.4000	71.7000	72.7500	-4.840%	11	4,767	+121.938%
2025-05-21	75.7500	76.7200	75.7500	76.4500	+5.448%	9	4,766	+111.197%
2025-05-20	73.2000	73.2000	72.5000	72.5000	-3.140%	2	4,766	+122.703%
2025-05-19	72.2500	74.8900	72.2500	74.8500	+0.551%	20	4,766	+115.711%
2025-05-16	74.2000	75.0500	74.2000	74.4400	+1.279%	140	4,766	+116.900%
2025-05-15	72.9300	75.5500	72.8000	73.5000	-1.501%	30	4,761	+119.673%
2025-05-14	73.0500	74.6200	72.3500	74.6200	+6.753%	16	4,761	+116.376%
2025-05-13	64.0000	70.5800	64.0000	69.9000	+11.661%	34	4,762	+130.987%
2025-05-12	62.4000	62.7900	61.4500	62.6000	+10.308%	24	4,756	+157.923%
2025-05-09	56.7500	56.7500	56.7500	56.7500	-4.381%	2	4,757	+184.511%
2025-05-08	57.8000	59.4200	57.8000	59.3500	+4.674%	46	4,756	+172.047%
2025-05-07	54.3000	56.7000	54.3000	56.7000	+3.091%	5	4,734	+184.762%
2025-05-06	53.9000	55.0000	53.9000	55.0000	-0.901%	8	4,733	+193.564%
2025-05-05	54.7300	55.5000	54.4000	55.5000	-0.359%	7	4,733	+190.919%
2025-05-02	55.7500	55.7500	55.6500	55.7000	+1.828%	56	4,731	+189.874%
2025-05-01	53.6500	54.7000	53.6500	54.7000	+10.976%	4	4,731	+195.174%
2025-04-30	47.4500	49.2900	47.3800	49.2900	-2.685%	3	4,731	+227.572%
2025-04-29	50.5600	51.0500	50.4700	50.6500	+1.300%	4	4,731	+218.776%
2025-04-28	49.9700	50.0000	48.5000	50.0000	-4.178%	142	4,730	+222.920%
2025-04-25	49.3000	52.6000	49.3000	52.1800	+8.890%	146	4,730	+209.429%
2025-04-24	47.9200	47.9200	47.9200	47.9200	+3.387%	1	4,719	+236.937%
2025-04-23	47.0000	47.3000	45.8000	46.3500	+9.059%	71	4,719	+248.350%
2025-04-22	42.0000	42.7000	42.0000	42.5000	+3.381%	22	4,714	+279.906%
2025-04-21	42.2700	42.5000	39.9000	41.1100	-9.209%	71	4,713	+292.751%
2025-04-17	47.0000	47.1000	44.6000	45.2800	-4.513%	23	4,703	+256.581%
2025-04-16	48.6700	48.9000	45.5000	47.4200	-13.782%	37	4,703	+240.489%
2025-04-15	54.2800	55.7000	53.7500	55.0000	-0.380%	23	4,691	+193.564%
2025-04-14	55.8000	55.8000	54.6500	55.2100	+2.146%	18	4,703	+192.447%
2025-04-11	53.8500	54.2500	52.5500	54.0500	+7.927%	64	4,699	+198.723%
2025-04-10	52.0000	53.3500	50.0800	50.0800	-11.363%	16	4,684	+222.404%
2025-04-09	45.4000	56.5000	44.2500	56.5000	+33.728%	105	4,682	+185.770%
2025-04-08	48.3500	49.0300	42.2500	42.2500	-1.031%	9	4,643	+282.154%
2025-04-07	36.4000	44.0000	34.5300	42.6900	+0.423%	85	4,645	+278.215%
2025-04-04	42.5000	42.5100	38.6400	42.5100	-6.858%	114	4,631	+279.817%
2025-04-03	47.6000	48.2100	45.6400	45.6400	-13.968%	43	4,630	+253.769%
2025-04-02	49.7500	54.0500	49.7500	53.0500	+3.010%	1,388	4,627	+204.354%
2025-04-01	51.2500	51.5000	51.2500	51.5000	+4.569%	2	4,034	+213.515%
2025-03-31	48.9000	49.2500	48.4600	49.2500	-6.635%	10	4,034	+227.838%
2025-03-28	54.1800	54.1800	52.6000	52.7500	-4.073%	6	4,034	+206.085%
2025-03-27	55.0000	55.5000	54.6000	54.9900	-1.891%	40	4,033	+193.617%
2025-03-26	59.0000	59.0000	55.7600	56.0500	-10.248%	9	4,031	+188.064%
2025-03-25	62.5000	62.5500	62.4500	62.4500	-2.039%	9	4,030	+158.543%
2025-03-24	62.2000	63.7500	62.2000	63.7500	+8.051%	21	4,029	+153.271%
2025-03-21	58.4000	59.3600	58.4000	59.0000	-2.897%	24	4,017	+173.661%
2025-03-20	61.2300	61.2300	60.7600	60.7600	-0.213%	7	4,021	+165.734%
2025-03-19	61.5000	61.8000	60.8900	60.8900	+4.658%	57	4,021	+165.167%
2025-03-18	61.1200	61.1200	58.1800	58.1800	-6.222%	2,003	4,016	+177.518%
2025-03-17	64.7500	64.7500	62.0400	62.0400	-2.606%	27	2,015	+160.251%
2025-03-14	62.4000	63.7000	62.4000	63.7000	+8.722%	20	1,997	+153.469%
2025-03-13	59.0000	60.0100	58.5700	58.5900	-0.695%	3,053	1,030	+175.576%
2025-03-12	59.1000	59.3000	58.0000	59.0000	+11.405%	16	1,030	+173.661%
2025-03-11	51.2000	55.1000	50.0000	52.9600	+3.640%	84	1,029	+204.872%
2025-03-10	53.8000	53.8000	51.1000	51.1000	-8.783%	77	986	+215.969%
2025-03-07	52.1700	56.0300	52.1700	56.0200	+1.947%	48	1,031	+188.218%
2025-03-06	57.9700	58.0500	54.8200	54.9500	-8.645%	27	1,013	+193.831%
2025-03-05	58.3100	60.6100	58.3100	60.1500	-0.988%	9	1,012	+168.429%
2025-03-04	55.9500	61.1500	54.3000	60.7500	+5.195%	287	1,009	+165.778%
2025-03-03	65.2500	65.2500	56.7500	57.7500	-9.539%	23	1,243	+179.584%
2025-02-28	60.5000	65.0800	60.5000	63.8400	+0.694%	26	1,237	+152.914%
2025-02-27	69.0000	69.2000	63.4000	63.4000	-11.514%	71	1,237	+154.669%
2025-02-26	72.0000	74.1000	71.6500	71.6500	+4.340%	109	1,183	+125.345%
2025-02-25	71.5000	71.5000	68.4000	68.6700	-9.585%	136	1,081	+135.125%
2025-02-24	75.9500	75.9500	75.9500	75.9500	-0.328%	6	979	+112.587%
2025-02-21	80.7000	80.7500	76.2000	76.2000	-4.976%	14	979	+111.890%
2025-02-20	80.0000	80.2800	79.5000	80.1900	-2.445%	15	979	+101.347%
2025-02-19	81.2300	82.7300	80.7500	82.2000	+1.808%	16	966	+96.423%
2025-02-18	84.2500	84.2500	80.3500	80.7400	-0.210%	15	952	+99.975%
2025-02-14	78.9100	80.9100	77.7500	80.9100	+4.158%	70	960	+99.555%
2025-02-13	75.1500	78.8500	75.1500	77.6800	+5.615%	43	991	+107.853%
2025-02-12	74.0000	74.0000	72.8000	73.5500	-1.750%	23	991	+119.524%
2025-02-11	76.8000	76.8000	74.8600	74.8600	-1.474%	4	975	+115.683%
2025-02-10	74.0000	76.8500	74.0000	75.9800	+4.800%	15	977	+112.503%
2025-02-07	72.7500	72.7500	70.9100	72.5000	+3.868%	30	971	+122.703%
2025-02-06	69.2200	70.3500	68.6900	69.8000	+3.668%	21	979	+131.318%
2025-02-05	65.3500	67.3300	65.3500	67.3300	+8.948%	50	986	+139.804%
2025-02-04	62.9100	63.8100	61.8000	61.8000	+2.149%	13	1,006	+161.262%
2025-02-03	58.7100	62.1200	58.6000	60.5000	-4.799%	57	1,000	+166.876%
2025-01-31	67.5100	70.1000	63.5500	63.5500	-3.829%	96	965	+154.068%
2025-01-30	65.4300	66.6000	62.9500	66.0800	-1.740%	84	965	+144.340%
2025-01-29	68.6600	68.6600	65.6500	67.2500	-5.944%	63	911	+140.089%
2025-01-28	64.2000	71.5000	62.9500	71.5000	+14.309%	69	868	+125.818%
2025-01-27	67.2700	71.6000	61.3000	62.5500	-26.151%	242	863	+158.129%
2025-01-24	88.0000	88.0000	84.7000	84.7000	-3.255%	78	732	+90.626%
2025-01-23	85.4900	87.5500	85.4900	87.5500	-1.408%	42	695	+84.420%
2025-01-22	88.0200	89.8000	88.0200	88.8000	+6.988%	24	677	+81.824%
2025-01-21	80.3700	83.4000	80.3500	83.0000	+4.049%	9	666	+94.530%
2025-01-17	78.8000	80.2000	78.7500	79.7700	+4.685%	204	569	+102.407%
2025-01-16	76.5500	76.5500	76.2000	76.2000	-2.245%	27	569	+111.890%
2025-01-15	77.7500	77.9500	77.7500	77.9500	+5.968%	6	543	+107.133%
2025-01-14	73.4700	74.2200	73.0000	73.5600	-1.828%	40	542	+119.494%
2025-01-13	71.7500	75.8500	71.7500	74.9300	-4.730%	56	557	+115.481%
2025-01-10	77.2500	79.5000	77.2500	78.6500	-4.932%	28	577	+105.289%
2025-01-08	84.4900	86.0000	81.8100	82.7300	-0.085%	18	563	+95.165%
2025-01-07	91.7300	91.7300	82.6700	82.8000	-9.558%	48	563	+95.000%
2025-01-06	90.0000	93.3000	90.0000	91.5500	+6.453%	24	555	+76.363%
2025-01-03	84.4600	86.3000	84.4600	86.0000	+7.366%	28	552	+87.744%
2025-01-02	78.9000	80.1000	78.9000	80.1000	+4.229%	181	543	+101.573%
2024-12-31	78.4000	78.4000	76.5000	76.8500	-5.879%	60	590	+110.098%
2024-12-30	78.0000	82.3000	78.0000	81.6500	+3.106%	7	590	+97.746%
2024-12-27	79.5000	79.5000	78.0000	79.1900	-4.163%	16	589	+103.889%
2024-12-26	82.7500	82.7500	82.3000	82.6300	-0.852%	4	585	+95.401%
2024-12-24	83.8500	83.9500	83.3400	83.3400	+4.045%	24	606	+93.737%
2024-12-23	80.3500	80.3500	80.1000	80.1000	+2.038%	5	606	+101.573%
2024-12-20	72.7000	78.5000	72.7000	78.5000	+4.527%	31	605	+105.682%
2024-12-19	75.0500	76.4200	75.0000	75.1000	-0.517%	14	612	+114.993%
2024-12-18	76.7700	79.0000	75.4900	75.4900	+3.553%	28	612	+113.883%
2024-12-17	71.0000	74.1000	70.7500	72.9000	-3.699%	44	616	+121.481%
2024-12-16	75.3300	75.7000	73.9500	75.7000	-1.291%	75	619	+113.289%
2024-12-13	76.5000	76.7000	76.5000	76.6900	-3.993%	14	598	+110.536%
2024-12-12	79.0000	79.8800	79.0000	79.8800	-2.252%	2	593	+102.128%
2024-12-11	81.2000	81.8500	81.2000	81.7200	+5.445%	15	592	+97.577%
2024-12-10	79.3800	79.3800	77.5000	77.5000	-4.203%	20	582	+108.335%
2024-12-09	83.0000	83.0000	80.5000	80.9000	-4.033%	20	563	+99.580%