Dark

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

EOD

Aug 14, 2026

156.95+0.313%(+0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	156.9500	156.9500	156.9500	156.9500	+0.313%	1	4,909	0.000%
2026-08-13	156.9000	156.9000	156.4600	156.4600	+1.995%	21	4,910	+0.313%
2026-08-07	153.4000	153.4000	153.4000	153.4000	+0.828%	5	4,901	+2.314%
2026-08-06	152.1400	152.1400	152.1400	152.1400	+0.648%	4	4,906	+3.162%
2026-08-05	151.1600	151.1600	151.1600	151.1600	+6.316%	3	4,910	+3.830%
2026-08-04	142.1800	142.1800	142.1800	142.1800	+14.550%	1	4,913	+10.388%
2026-07-29	124.1200	124.1200	124.1200	124.1200	-4.302%	10	4,913	+26.450%
2026-07-28	125.1000	129.7000	125.1000	129.7000	-6.089%	2	4,923	+21.010%
2026-07-16	139.5000	139.5000	138.1100	138.1100	+0.152%	3	4,924	+13.641%
2026-07-15	137.9000	137.9000	137.9000	137.9000	-2.544%	3	4,925	+13.814%
2026-07-10	140.0000	141.5000	140.0000	141.5000	+13.929%	2	4,925	+10.919%
2026-07-07	124.0800	124.2000	124.0800	124.2000	-0.838%	2	4,925	+26.369%
2026-06-26	127.0000	127.0000	125.2500	125.2500	-1.238%	6	4,925	+25.309%
2026-06-25	127.5000	127.5000	126.8200	126.8200	-9.544%	2	4,925	+23.758%
2026-06-22	140.2000	140.2000	140.2000	140.2000	+0.143%	1	4,925	+11.947%
2026-06-17	140.0000	140.0000	140.0000	140.0000	-1.032%	1	4,925	+12.107%
2026-06-16	141.4600	141.4600	141.4600	141.4600	-1.764%	1	4,925	+10.950%
2026-06-15	143.0700	144.0000	143.0700	144.0000	+8.003%	2	4,924	+8.993%
2026-06-11	133.3300	133.3300	133.3300	133.3300	-2.679%	1	4,924	+17.715%
2026-06-09	137.0000	137.0000	137.0000	137.0000	-2.733%	1	4,924	+14.562%
2026-06-08	139.0500	140.8500	139.0500	140.8500	+0.285%	4	4,924	+11.431%
2026-06-05	140.4500	140.4500	140.4500	140.4500	-4.313%	10	4,925	+11.748%
2026-06-03	146.7800	146.7800	146.7800	146.7800	-7.633%	1	4,915	+6.929%
2026-06-02	160.0000	160.0000	158.9100	158.9100	+1.618%	4	4,916	-1.233%
2026-06-01	152.0000	156.3800	152.0000	156.3800	+5.591%	12	4,920	+0.364%
2026-05-29	145.2000	148.1000	145.2000	148.1000	+3.148%	61	4,931	+5.976%
2026-05-27	141.5000	143.5800	141.5000	143.5800	-1.306%	5	4,992	+9.312%
2026-05-26	147.4200	147.4200	145.4800	145.4800	-6.744%	4	4,995	+7.884%
2026-05-21	155.7000	156.0000	155.7000	156.0000	+1.299%	55	4,999	+0.609%
2026-05-19	155.0500	155.0500	154.0000	154.0000	+0.858%	3	4,999	+1.916%
2026-05-18	160.5400	160.5400	152.6900	152.6900	-5.665%	29	5,049	+2.790%
2026-05-15	161.1400	161.8600	161.1400	161.8600	-3.078%	2	5,049	-3.033%
2026-05-14	163.3500	168.0000	163.3500	167.0000	+4.801%	7	5,070	-6.018%
2026-05-13	158.0000	160.0000	158.0000	159.3500	+6.198%	5	5,076	-1.506%
2026-05-12	150.0500	150.0500	150.0500	150.0500	-0.754%	2	5,076	+4.598%
2026-05-11	154.2500	154.2500	151.1900	151.1900	+0.760%	9	5,076	+3.810%
2026-05-08	150.0500	150.0500	150.0500	150.0500	+3.483%	1	5,069	+4.598%
2026-05-07	145.0000	145.0000	145.0000	145.0000	+3.623%	1	5,069	+8.241%
2026-05-06	137.3400	139.9300	137.3400	139.9300	+7.160%	7	5,069	+12.163%
2026-05-04	130.3800	130.5800	130.3800	130.5800	-1.076%	8	5,074	+20.195%
2026-05-01	132.0000	132.0000	132.0000	132.0000	-1.257%	1	5,080	+18.902%
2026-04-30	133.6300	133.6800	133.6300	133.6800	-8.813%	30	5,080	+17.407%
2026-04-28	146.6000	146.6000	146.6000	146.6000	-1.677%	2	5,110	+7.060%
2026-04-27	142.0000	149.1000	142.0000	149.1000	+5.185%	7	5,112	+5.265%
2026-04-24	140.0000	141.7500	140.0000	141.7500	+4.922%	10	5,112	+10.723%
2026-04-23	135.1000	135.1000	135.1000	135.1000	+0.446%	1	5,117	+16.173%
2026-04-22	134.5000	134.5000	134.0000	134.5000	+1.701%	12	5,118	+16.691%
2026-04-21	132.2500	132.2500	132.2500	132.2500	+0.061%	5	5,118	+18.677%
2026-04-20	132.1700	132.1700	132.1700	132.1700	-1.218%	5	5,118	+18.749%
2026-04-17	133.3000	133.8000	133.3000	133.8000	+2.348%	3	5,118	+17.302%
2026-04-16	130.7400	130.7400	130.7300	130.7300	+0.461%	20	5,116	+20.057%
2026-04-15	130.2700	130.3300	130.1300	130.1300	+7.015%	4	5,116	+20.610%
2026-04-13	121.7700	121.7700	121.6000	121.6000	-0.230%	6	5,116	+29.071%
2026-04-10	121.5500	121.8800	121.2800	121.8800	+4.627%	16	5,122	+28.774%
2026-04-09	114.4200	116.4900	114.4200	116.4900	+5.900%	2	5,122	+34.733%
2026-04-07	109.2500	110.0000	109.1900	110.0000	+0.917%	24	5,121	+42.682%
2026-04-01	108.8200	109.3000	108.8200	109.0000	+2.386%	21	5,121	+43.991%
2026-03-31	104.5000	106.6300	104.5000	106.4600	+8.224%	3	5,121	+47.426%
2026-03-30	98.3700	98.3700	98.3700	98.3700	-4.495%	1	5,122	+59.551%
2026-03-27	102.0000	103.0000	101.9300	103.0000	-4.186%	15	5,123	+52.379%
2026-03-26	109.1500	109.1500	107.5000	107.5000	-4.732%	13	5,133	+46.000%
2026-03-25	113.3000	113.3000	112.8400	112.8400	+4.704%	12	5,133	+39.091%
2026-03-24	107.7700	107.7700	107.7700	107.7700	-1.893%	30	5,133	+45.634%
2026-03-23	109.8500	109.8500	109.8500	109.8500	+4.123%	11	5,163	+42.877%
2026-03-20	106.0000	106.0000	105.5000	105.5000	-7.820%	20	5,163	+48.768%
2026-03-18	114.4500	114.4500	114.4500	114.4500	-1.903%	10	5,183	+37.134%
2026-03-17	116.6700	116.6700	116.6700	116.6700	-0.469%	10	5,183	+34.525%
2026-03-16	117.2200	117.2200	117.2200	117.2200	-0.323%	7	5,183	+33.894%
2026-03-12	116.0900	117.6000	116.0800	117.6000	+2.261%	18	5,190	+33.461%
2026-03-09	111.0000	115.0000	111.0000	115.0000	+2.679%	82	5,195	+36.478%
2026-03-06	112.0000	112.0000	112.0000	112.0000	-1.754%	20	5,136	+40.134%
2026-03-05	117.0000	117.0000	114.0000	114.0000	-1.724%	4	5,156	+37.675%
2026-03-02	116.0500	116.0500	116.0000	116.0000	+1.532%	6	5,156	+35.302%
2026-02-27	114.0000	114.2500	114.0000	114.2500	-5.500%	21	5,160	+37.374%
2026-02-26	127.1900	127.1900	120.9000	120.9000	-7.356%	5	5,181	+29.818%
2026-02-25	130.0000	130.7600	130.0000	130.5000	+2.715%	6	5,187	+20.268%
2026-02-24	127.0500	127.0500	127.0500	127.0500	+1.380%	3	5,187	+23.534%
2026-02-23	125.3200	125.3200	125.3200	125.3200	+1.474%	2	5,190	+25.239%
2026-02-20	122.7000	123.5000	122.7000	123.5000	+1.147%	6	5,190	+27.085%
2026-02-19	122.1000	122.1000	122.1000	122.1000	+0.041%	2	5,190	+28.542%
2026-02-18	122.0500	122.0500	122.0500	122.0500	+7.061%	2	5,190	+28.595%
2026-02-17	114.0000	114.0000	114.0000	114.0000	-1.986%	20	5,190	+37.675%
2026-02-13	116.3100	116.3100	116.3100	116.3100	-5.223%	2	5,210	+34.941%
2026-02-10	122.7200	122.7200	122.7200	122.7200	-2.911%	1	5,210	+27.893%
2026-02-09	126.4000	126.4000	126.4000	126.4000	+9.875%	1	5,211	+24.169%
2026-02-06	115.0400	115.0400	115.0400	115.0400	+5.979%	10	5,211	+36.431%
2026-02-05	109.3800	109.7200	108.3500	108.5500	+0.902%	40	5,211	+44.588%
2026-02-04	113.6500	113.6500	107.5800	107.5800	-5.191%	6	5,201	+45.891%
2026-02-03	115.8600	115.8600	113.1900	113.4700	-5.591%	67	5,201	+38.318%
2026-02-02	122.5900	123.7700	120.1900	120.1900	-4.717%	12	5,218	+30.585%
2026-01-30	127.8700	127.8700	126.1400	126.1400	-0.048%	15	5,225	+24.425%
2026-01-29	125.3000	126.2000	125.3000	126.2000	-0.079%	7	5,215	+24.366%
2026-01-28	126.3000	126.3000	126.3000	126.3000	+1.937%	1	5,215	+24.268%
2026-01-27	124.0000	124.0000	123.9000	123.9000	+1.225%	2	5,215	+26.675%
2026-01-23	122.2700	122.4000	121.8000	122.4000	+7.227%	26	5,214	+28.227%
2026-01-21	114.1500	114.1500	114.1500	114.1500	+1.413%	25	5,189	+37.495%
2026-01-20	115.0000	115.1400	112.5600	112.5600	-7.700%	56	5,214	+39.437%
2026-01-16	121.9500	121.9500	121.9500	121.9500	-0.506%	1	5,249	+28.700%
2026-01-15	120.9500	122.5700	120.9500	122.5700	+5.364%	41	5,249	+28.049%
2026-01-14	115.5400	116.3300	115.5400	116.3300	-3.939%	22	5,251	+34.918%
2026-01-13	121.1000	121.1000	121.1000	121.1000	+1.765%	1	5,252	+29.604%
2026-01-12	119.0800	119.1100	119.0000	119.0000	-0.260%	16	5,253	+31.891%
2026-01-08	119.6200	119.9000	119.3100	119.3100	-1.794%	20	5,253	+31.548%
2026-01-07	122.2500	122.2500	121.4900	121.4900	0.000%	20	5,263	+29.188%
2026-01-06	124.2200	124.2200	121.4900	121.4900	-0.173%	6	5,248	+29.188%
2026-01-05	123.8500	123.8500	121.7000	121.7000	-3.221%	2	5,248	+28.965%
2026-01-02	125.7500	125.7500	125.7500	125.7500	+3.336%	8	5,248	+24.811%
2025-12-31	123.4300	123.4300	121.6900	121.6900	-0.246%	7	5,248	+28.975%
2025-12-30	122.3500	122.3500	121.9900	121.9900	+0.115%	2	5,248	+28.658%
2025-12-29	120.9500	122.0700	120.9500	121.8500	-3.934%	38	5,248	+28.806%
2025-12-26	124.7000	126.8400	124.7000	126.8400	+3.678%	46	5,221	+23.739%
2025-12-23	122.3400	122.3400	122.3400	122.3400	+3.546%	1	5,258	+28.290%
2025-12-22	117.8300	118.1500	117.8300	118.1500	+2.668%	3	5,258	+32.840%
2025-12-19	114.4300	115.0800	114.4000	115.0800	+5.144%	37	5,257	+36.383%
2025-12-18	109.4500	109.4500	109.4500	109.4500	+3.695%	21	5,241	+43.399%
2025-12-17	105.5500	105.5500	105.5500	105.5500	-4.867%	10	5,262	+48.697%
2025-12-16	111.4900	111.4900	110.9500	110.9500	+0.873%	22	5,272	+41.460%
2025-12-12	111.3600	112.3300	109.9900	109.9900	-2.066%	422	5,251	+42.695%
2025-12-11	112.3100	112.3100	112.3100	112.3100	-5.717%	10	5,307	+39.747%
2025-12-10	118.1500	119.1200	118.1500	119.1200	-1.186%	600	5,307	+31.758%
2025-12-08	119.5100	120.5500	119.5100	120.5500	+3.779%	3	5,390	+30.195%
2025-12-04	116.1600	116.1600	116.1600	116.1600	-0.120%	2	5,390	+35.115%
2025-12-03	115.4700	116.6000	115.4700	116.3000	-0.937%	11	5,388	+34.953%
2025-12-02	117.4000	117.4000	117.4000	117.4000	+1.601%	15	5,385	+33.688%
2025-11-26	115.5500	115.5500	115.5500	115.5500	+4.561%	1	5,371	+35.829%
2025-11-25	108.0300	110.9500	106.0000	110.5100	-5.813%	8	5,371	+42.023%
2025-11-24	117.0000	117.3300	117.0000	117.3300	+0.540%	2	5,374	+33.768%
2025-11-21	109.9400	116.8000	109.9400	116.7000	+0.499%	8	5,374	+34.490%
2025-11-20	119.2500	119.2500	116.1100	116.1200	-5.131%	153	5,374	+35.162%
2025-11-19	122.7500	122.7500	119.8500	122.4000	+2.341%	9	5,237	+28.227%
2025-11-18	116.3600	120.0000	116.3600	119.6000	-4.845%	9	5,245	+31.229%
2025-11-14	125.6900	125.6900	125.6900	125.6900	-6.896%	2	5,247	+24.871%
2025-11-10	135.0000	135.0000	135.0000	135.0000	+10.159%	1	5,248	+16.259%
2025-11-07	117.6600	122.5500	116.1500	122.5500	-1.566%	7	5,249	+28.070%
2025-11-06	125.7500	125.7500	124.5000	124.5000	-8.958%	11	5,251	+26.064%
2025-11-05	136.7500	136.7500	136.7500	136.7500	0.000%	20	5,261	+14.771%
2025-11-04	136.7500	136.7500	136.7500	136.7500	-5.735%	1	5,251	+14.771%
2025-11-03	144.1000	145.0700	144.1000	145.0700	+4.314%	6	5,257	+8.189%
2025-10-30	139.3000	139.3000	138.8000	139.0700	-4.681%	3	5,257	+12.857%
2025-10-29	146.2000	147.0000	145.7000	145.9000	+6.918%	8	5,257	+7.574%
2025-10-28	128.0900	136.4600	128.0900	136.4600	+7.618%	3	5,263	+15.015%
2025-10-27	126.2000	126.8000	126.2000	126.8000	+6.198%	2	5,267	+23.778%
2025-10-23	118.3400	119.4000	118.3400	119.4000	+5.889%	2	5,267	+31.449%
2025-10-22	112.7600	112.7600	112.7600	112.7600	-5.204%	1	5,268	+39.189%
2025-10-20	118.9500	118.9500	118.9500	118.9500	+1.105%	5	5,269	+31.946%
2025-10-17	117.6500	117.6500	117.6500	117.6500	-0.085%	1	5,274	+33.404%
2025-10-16	117.7500	117.7500	117.7500	117.7500	+1.073%	4	5,274	+33.291%
2025-10-15	116.5000	116.5000	116.5000	116.5000	-1.229%	10	5,274	+34.721%
2025-10-14	117.1000	118.2500	117.1000	117.9500	-5.185%	58	5,264	+33.065%
2025-10-13	124.9500	125.3600	123.7000	124.4000	+2.311%	36	5,243	+26.166%
2025-10-10	131.1000	131.1000	121.5900	121.5900	-5.193%	5	5,261	+29.081%
2025-10-09	127.8200	130.1000	127.8200	128.2500	+3.261%	11	5,262	+22.378%
2025-10-08	123.6200	124.2500	123.6200	124.2000	+0.202%	24	5,265	+26.369%
2025-10-07	124.1800	124.1800	123.9500	123.9500	+1.184%	6	5,267	+26.624%
2025-10-06	120.2800	122.5000	120.1500	122.5000	-1.701%	3	5,267	+28.122%
2025-10-02	125.0000	125.0000	124.6200	124.6200	+1.235%	27	5,269	+25.943%
2025-10-01	123.2500	123.2500	123.1000	123.1000	+0.819%	4	5,270	+27.498%
2025-09-30	122.6500	122.6500	122.1000	122.1000	+3.099%	8	5,273	+28.542%
2025-09-29	118.4300	118.4300	118.4300	118.4300	+4.417%	1	5,274	+32.526%
2025-09-26	113.1000	113.4200	113.1000	113.4200	+3.250%	11	5,274	+38.379%
2025-09-25	110.4600	110.4600	109.8500	109.8500	-3.944%	6	5,265	+42.877%
2025-09-24	114.3600	114.3600	114.3600	114.3600	-1.201%	1	5,266	+37.242%
2025-09-23	115.8300	115.8300	115.5000	115.7500	-2.813%	23	5,265	+35.594%
2025-09-22	120.0000	120.0000	119.1000	119.1000	+6.749%	8	5,244	+31.780%
2025-09-19	111.5700	111.5700	111.5700	111.5700	+5.744%	1	5,246	+40.674%
2025-09-17	103.6700	106.0000	103.6700	105.5100	-4.403%	15	5,247	+48.754%
2025-09-16	110.3700	110.3700	110.3700	110.3700	-2.500%	1	5,236	+42.203%
2025-09-11	113.2000	113.2000	113.2000	113.2000	-0.902%	1	5,237	+38.648%
2025-09-10	111.1000	114.2300	111.1000	114.2300	+10.314%	20	5,238	+37.398%
2025-09-09	103.5400	103.5500	103.5400	103.5500	+0.710%	20	5,240	+51.569%
2025-09-05	102.8000	102.8200	102.8000	102.8200	-2.540%	5	5,240	+52.645%
2025-09-02	103.9000	105.5000	103.9000	105.5000	-4.091%	21	5,241	+48.768%
2025-08-29	110.0000	110.0000	110.0000	110.0000	-4.935%	1	5,221	+42.682%
2025-08-28	116.0000	116.0000	115.7100	115.7100	-1.691%	8	5,221	+35.641%
2025-08-27	117.7000	117.7000	117.7000	117.7000	+0.162%	6	5,219	+33.347%
2025-08-25	115.0000	117.5100	115.0000	117.5100	+3.351%	3	5,219	+33.563%
2025-08-22	114.0300	114.0300	113.7000	113.7000	+5.807%	4	5,222	+38.039%
2025-08-20	109.0000	109.0000	107.4600	107.4600	-4.071%	200	5,225	+46.054%
2025-08-19	113.9600	113.9600	112.0200	112.0200	-2.405%	301	5,125	+40.109%
2025-08-15	116.2000	116.2000	114.7800	114.7800	-2.704%	401	5,028	+36.740%
2025-08-14	117.3500	117.9700	117.3500	117.9700	+0.915%	92	5,022	+33.042%
2025-08-13	116.9000	116.9000	116.9000	116.9000	+0.386%	11	5,024	+34.260%
2025-08-12	116.4500	116.4500	116.4500	116.4500	-2.715%	1	5,024	+34.779%
2025-08-11	119.2800	119.7500	119.2800	119.7000	+0.800%	4	5,024	+31.119%
2025-08-08	118.9500	118.9500	118.7500	118.7500	+0.169%	2	5,023	+32.168%
2025-08-07	118.5500	118.5500	118.5500	118.5500	+4.348%	5	5,023	+32.391%
2025-08-06	113.3000	113.6100	113.3000	113.6100	+0.247%	25	5,023	+38.148%
2025-08-05	115.3000	115.5500	113.3300	113.3300	-1.879%	3	5,023	+38.489%
2025-08-04	113.2800	115.5000	113.2800	115.5000	+5.963%	12	5,024	+35.887%
2025-08-01	110.8000	110.8000	109.0000	109.0000	-4.243%	57	5,021	+43.991%
2025-07-30	113.8300	113.8300	113.8300	113.8300	-1.086%	9	5,021	+37.881%
2025-07-29	115.0500	115.0800	115.0500	115.0800	+2.476%	3	5,012	+36.383%
2025-07-28	111.3000	112.3000	111.3000	112.3000	+2.407%	7	5,015	+39.760%
2025-07-25	110.8000	110.8000	109.6600	109.6600	-0.191%	2	5,021	+43.124%
2025-07-24	109.5800	109.8700	109.5800	109.8700	+3.407%	20	5,021	+42.851%
2025-07-23	105.8500	106.2500	104.6800	106.2500	+2.262%	151	5,008	+47.718%
2025-07-22	103.3100	104.8400	103.1800	103.9000	-3.885%	9	4,918	+51.059%
2025-07-21	109.6800	109.6800	108.1000	108.1000	-0.798%	10	4,919	+45.190%
2025-07-18	109.0300	109.0300	108.9600	108.9700	-1.465%	4	4,919	+44.030%
2025-07-17	110.0300	110.5900	110.0300	110.5900	+2.143%	2	4,920	+41.921%
2025-07-15	106.9500	108.5000	106.9500	108.2700	+8.368%	4	4,920	+44.962%
2025-07-14	99.9100	99.9100	99.9100	99.9100	-2.574%	1	4,922	+57.091%
2025-07-11	103.3000	103.3000	102.5500	102.5500	+2.653%	4	4,922	+53.047%
2025-07-10	99.9000	99.9000	99.9000	99.9000	-0.100%	1	4,923	+57.107%
2025-07-09	100.8900	101.1000	99.7000	100.0000	+4.603%	10	4,924	+56.950%
2025-07-07	95.3700	95.7800	95.3700	95.6000	-1.525%	7	4,921	+64.174%
2025-07-03	97.0000	97.0800	96.8800	97.0800	+2.948%	23	4,942	+61.671%
2025-07-02	94.7000	94.7000	94.3000	94.3000	+4.789%	13	4,942	+66.437%
2025-07-01	92.5000	92.5000	89.9900	89.9900	-4.722%	8	4,952	+74.408%
2025-06-30	94.4500	94.4500	94.4500	94.4500	+0.340%	1	4,949	+66.173%
2025-06-27	94.7700	94.7700	93.0000	94.1300	+1.379%	11	4,950	+66.737%
2025-06-26	93.2600	93.2600	92.8500	92.8500	+1.977%	5	4,945	+69.036%
2025-06-25	87.6000	91.0500	87.3300	91.0500	+8.587%	84	4,946	+72.378%
2025-06-24	85.0000	85.6000	83.8500	83.8500	+2.795%	12	4,897	+87.179%
2025-06-23	80.2000	81.5700	80.2000	81.5700	-0.403%	13	4,887	+92.411%
2025-06-20	83.9700	83.9700	81.9000	81.9000	-0.967%	8	4,877	+91.636%
2025-06-18	81.2500	83.4900	81.2500	82.7000	+0.523%	14	4,874	+89.782%
2025-06-17	82.7000	83.3000	82.2700	82.2700	-2.060%	3	4,874	+90.774%
2025-06-16	82.0000	84.0000	82.0000	84.0000	+5.131%	17	4,872	+86.845%
2025-06-13	82.0000	82.0000	79.9000	79.9000	-3.058%	14	4,882	+96.433%
2025-06-12	82.0000	82.4200	82.0000	82.4200	+1.753%	2	4,881	+90.427%
2025-06-11	82.0700	82.0700	81.0000	81.0000	-1.878%	2	4,881	+93.765%
2025-06-10	81.8100	82.5500	81.5000	82.5500	+1.189%	7	4,882	+90.127%
2025-06-09	81.5800	81.5800	81.5800	81.5800	+1.468%	1	4,883	+92.388%
2025-06-06	80.6000	80.6000	80.4000	80.4000	+2.095%	44	4,883	+95.211%
2025-06-05	81.6600	82.2000	78.7500	78.7500	-2.052%	24	4,863	+99.302%
2025-06-04	80.6000	80.6000	79.5200	80.4000	-0.124%	28	4,863	+95.211%
2025-06-03	79.2000	80.5000	79.2000	80.5000	+5.229%	11	4,858	+94.969%
2025-06-02	75.4000	76.5000	75.4000	76.5000	+1.756%	3	4,857	+105.163%
2025-05-30	76.0000	76.0000	75.1800	75.1800	-3.218%	4	4,857	+108.766%
2025-05-29	80.6500	80.6500	77.1900	77.6800	+2.359%	73	4,857	+102.047%
2025-05-28	75.1000	75.8900	75.0400	75.8900	+1.866%	5	4,817	+106.812%
2025-05-27	73.0000	74.5000	73.0000	74.5000	+5.226%	52	4,816	+110.671%
2025-05-23	70.8000	70.8000	70.8000	70.8000	-2.680%	2	4,767	+121.681%
2025-05-22	71.9000	73.4000	71.7000	72.7500	-4.840%	11	4,767	+115.739%
2025-05-21	75.7500	76.7200	75.7500	76.4500	+5.448%	9	4,766	+105.298%
2025-05-20	73.2000	73.2000	72.5000	72.5000	-3.140%	2	4,766	+116.483%
2025-05-19	72.2500	74.8900	72.2500	74.8500	+0.551%	20	4,766	+109.686%
2025-05-16	74.2000	75.0500	74.2000	74.4400	+1.279%	140	4,766	+110.841%
2025-05-15	72.9300	75.5500	72.8000	73.5000	-1.501%	30	4,761	+113.537%
2025-05-14	73.0500	74.6200	72.3500	74.6200	+6.753%	16	4,761	+110.332%
2025-05-13	64.0000	70.5800	64.0000	69.9000	+11.661%	34	4,762	+124.535%
2025-05-12	62.4000	62.7900	61.4500	62.6000	+10.308%	24	4,756	+150.719%
2025-05-09	56.7500	56.7500	56.7500	56.7500	-4.381%	2	4,757	+176.564%
2025-05-08	57.8000	59.4200	57.8000	59.3500	+4.674%	46	4,756	+164.448%
2025-05-07	54.3000	56.7000	54.3000	56.7000	+3.091%	5	4,734	+176.808%
2025-05-06	53.9000	55.0000	53.9000	55.0000	-0.901%	8	4,733	+185.364%
2025-05-05	54.7300	55.5000	54.4000	55.5000	-0.359%	7	4,733	+182.793%
2025-05-02	55.7500	55.7500	55.6500	55.7000	+1.828%	56	4,731	+181.777%
2025-05-01	53.6500	54.7000	53.6500	54.7000	+10.976%	4	4,731	+186.929%
2025-04-30	47.4500	49.2900	47.3800	49.2900	-2.685%	3	4,731	+218.422%
2025-04-29	50.5600	51.0500	50.4700	50.6500	+1.300%	4	4,731	+209.872%
2025-04-28	49.9700	50.0000	48.5000	50.0000	-4.178%	142	4,730	+213.900%
2025-04-25	49.3000	52.6000	49.3000	52.1800	+8.890%	146	4,730	+200.786%
2025-04-24	47.9200	47.9200	47.9200	47.9200	+3.387%	1	4,719	+227.525%
2025-04-23	47.0000	47.3000	45.8000	46.3500	+9.059%	71	4,719	+238.619%
2025-04-22	42.0000	42.7000	42.0000	42.5000	+3.381%	22	4,714	+269.294%
2025-04-21	42.2700	42.5000	39.9000	41.1100	-9.209%	71	4,713	+281.781%
2025-04-17	47.0000	47.1000	44.6000	45.2800	-4.513%	23	4,703	+246.621%
2025-04-16	48.6700	48.9000	45.5000	47.4200	-13.782%	37	4,703	+230.978%
2025-04-15	54.2800	55.7000	53.7500	55.0000	-0.380%	23	4,691	+185.364%
2025-04-14	55.8000	55.8000	54.6500	55.2100	+2.146%	18	4,703	+184.278%
2025-04-11	53.8500	54.2500	52.5500	54.0500	+7.927%	64	4,699	+190.379%
2025-04-10	52.0000	53.3500	50.0800	50.0800	-11.363%	16	4,684	+213.399%
2025-04-09	45.4000	56.5000	44.2500	56.5000	+33.728%	105	4,682	+177.788%
2025-04-08	48.3500	49.0300	42.2500	42.2500	-1.031%	9	4,643	+271.479%
2025-04-07	36.4000	44.0000	34.5300	42.6900	+0.423%	85	4,645	+267.651%
2025-04-04	42.5000	42.5100	38.6400	42.5100	-6.858%	114	4,631	+269.207%
2025-04-03	47.6000	48.2100	45.6400	45.6400	-13.968%	43	4,630	+243.887%
2025-04-02	49.7500	54.0500	49.7500	53.0500	+3.010%	1,388	4,627	+195.853%
2025-04-01	51.2500	51.5000	51.2500	51.5000	+4.569%	2	4,034	+204.757%
2025-03-31	48.9000	49.2500	48.4600	49.2500	-6.635%	10	4,034	+218.680%
2025-03-28	54.1800	54.1800	52.6000	52.7500	-4.073%	6	4,034	+197.536%
2025-03-27	55.0000	55.5000	54.6000	54.9900	-1.891%	40	4,033	+185.416%
2025-03-26	59.0000	59.0000	55.7600	56.0500	-10.248%	9	4,031	+180.018%
2025-03-25	62.5000	62.5500	62.4500	62.4500	-2.039%	9	4,030	+151.321%
2025-03-24	62.2000	63.7500	62.2000	63.7500	+8.051%	21	4,029	+146.196%
2025-03-21	58.4000	59.3600	58.4000	59.0000	-2.897%	24	4,017	+166.017%
2025-03-20	61.2300	61.2300	60.7600	60.7600	-0.213%	7	4,021	+158.311%
2025-03-19	61.5000	61.8000	60.8900	60.8900	+4.658%	57	4,021	+157.760%
2025-03-18	61.1200	61.1200	58.1800	58.1800	-6.222%	2,003	4,016	+169.766%
2025-03-17	64.7500	64.7500	62.0400	62.0400	-2.606%	27	2,015	+152.982%
2025-03-14	62.4000	63.7000	62.4000	63.7000	+8.722%	20	1,997	+146.389%
2025-03-13	59.0000	60.0100	58.5700	58.5900	-0.695%	3,053	1,030	+167.878%
2025-03-12	59.1000	59.3000	58.0000	59.0000	+11.405%	16	1,030	+166.017%
2025-03-11	51.2000	55.1000	50.0000	52.9600	+3.640%	84	1,029	+196.356%
2025-03-10	53.8000	53.8000	51.1000	51.1000	-8.783%	77	986	+207.143%
2025-03-07	52.1700	56.0300	52.1700	56.0200	+1.947%	48	1,031	+180.168%
2025-03-06	57.9700	58.0500	54.8200	54.9500	-8.645%	27	1,013	+185.623%
2025-03-05	58.3100	60.6100	58.3100	60.1500	-0.988%	9	1,012	+160.931%
2025-03-04	55.9500	61.1500	54.3000	60.7500	+5.195%	287	1,009	+158.354%
2025-03-03	65.2500	65.2500	56.7500	57.7500	-9.539%	23	1,243	+171.775%
2025-02-28	60.5000	65.0800	60.5000	63.8400	+0.694%	26	1,237	+145.849%
2025-02-27	69.0000	69.2000	63.4000	63.4000	-11.514%	71	1,237	+147.555%
2025-02-26	72.0000	74.1000	71.6500	71.6500	+4.340%	109	1,183	+119.051%
2025-02-25	71.5000	71.5000	68.4000	68.6700	-9.585%	136	1,081	+128.557%
2025-02-24	75.9500	75.9500	75.9500	75.9500	-0.328%	6	979	+106.649%
2025-02-21	80.7000	80.7500	76.2000	76.2000	-4.976%	14	979	+105.971%
2025-02-20	80.0000	80.2800	79.5000	80.1900	-2.445%	15	979	+95.723%
2025-02-19	81.2300	82.7300	80.7500	82.2000	+1.808%	16	966	+90.937%
2025-02-18	84.2500	84.2500	80.3500	80.7400	-0.210%	15	952	+94.389%
2025-02-14	78.9100	80.9100	77.7500	80.9100	+4.158%	70	960	+93.981%
2025-02-13	75.1500	78.8500	75.1500	77.6800	+5.615%	43	991	+102.047%
2025-02-12	74.0000	74.0000	72.8000	73.5500	-1.750%	23	991	+113.392%
2025-02-11	76.8000	76.8000	74.8600	74.8600	-1.474%	4	975	+109.658%
2025-02-10	74.0000	76.8500	74.0000	75.9800	+4.800%	15	977	+106.568%
2025-02-07	72.7500	72.7500	70.9100	72.5000	+3.868%	30	971	+116.483%
2025-02-06	69.2200	70.3500	68.6900	69.8000	+3.668%	21	979	+124.857%
2025-02-05	65.3500	67.3300	65.3500	67.3300	+8.948%	50	986	+133.106%
2025-02-04	62.9100	63.8100	61.8000	61.8000	+2.149%	13	1,006	+153.964%
2025-02-03	58.7100	62.1200	58.6000	60.5000	-4.799%	57	1,000	+159.421%
2025-01-31	67.5100	70.1000	63.5500	63.5500	-3.829%	96	965	+146.971%
2025-01-30	65.4300	66.6000	62.9500	66.0800	-1.740%	84	965	+137.515%
2025-01-29	68.6600	68.6600	65.6500	67.2500	-5.944%	63	911	+133.383%
2025-01-28	64.2000	71.5000	62.9500	71.5000	+14.309%	69	868	+119.510%
2025-01-27	67.2700	71.6000	61.3000	62.5500	-26.151%	242	863	+150.919%
2025-01-24	88.0000	88.0000	84.7000	84.7000	-3.255%	78	732	+85.301%
2025-01-23	85.4900	87.5500	85.4900	87.5500	-1.408%	42	695	+79.269%
2025-01-22	88.0200	89.8000	88.0200	88.8000	+6.988%	24	677	+76.745%
2025-01-21	80.3700	83.4000	80.3500	83.0000	+4.049%	9	666	+89.096%
2025-01-17	78.8000	80.2000	78.7500	79.7700	+4.685%	204	569	+96.753%
2025-01-16	76.5500	76.5500	76.2000	76.2000	-2.245%	27	569	+105.971%
2025-01-15	77.7500	77.9500	77.7500	77.9500	+5.968%	6	543	+101.347%
2025-01-14	73.4700	74.2200	73.0000	73.5600	-1.828%	40	542	+113.363%
2025-01-13	71.7500	75.8500	71.7500	74.9300	-4.730%	56	557	+109.462%
2025-01-10	77.2500	79.5000	77.2500	78.6500	-4.932%	28	577	+99.555%
2025-01-08	84.4900	86.0000	81.8100	82.7300	-0.085%	18	563	+89.714%
2025-01-07	91.7300	91.7300	82.6700	82.8000	-9.558%	48	563	+89.553%
2025-01-06	90.0000	93.3000	90.0000	91.5500	+6.453%	24	555	+71.436%
2025-01-03	84.4600	86.3000	84.4600	86.0000	+7.366%	28	552	+82.500%
2025-01-02	78.9000	80.1000	78.9000	80.1000	+4.229%	181	543	+95.943%
2024-12-31	78.4000	78.4000	76.5000	76.8500	-5.879%	60	590	+104.229%
2024-12-30	78.0000	82.3000	78.0000	81.6500	+3.106%	7	590	+92.223%
2024-12-27	79.5000	79.5000	78.0000	79.1900	-4.163%	16	589	+98.194%
2024-12-26	82.7500	82.7500	82.3000	82.6300	-0.852%	4	585	+89.943%
2024-12-24	83.8500	83.9500	83.3400	83.3400	+4.045%	24	606	+88.325%
2024-12-23	80.3500	80.3500	80.1000	80.1000	+2.038%	5	606	+95.943%
2024-12-20	72.7000	78.5000	72.7000	78.5000	+4.527%	31	605	+99.936%
2024-12-19	75.0500	76.4200	75.0000	75.1000	-0.517%	14	612	+108.988%
2024-12-18	76.7700	79.0000	75.4900	75.4900	+3.553%	28	612	+107.908%
2024-12-17	71.0000	74.1000	70.7500	72.9000	-3.699%	44	616	+115.295%
2024-12-16	75.3300	75.7000	73.9500	75.7000	-1.291%	75	619	+107.332%
2024-12-13	76.5000	76.7000	76.5000	76.6900	-3.993%	14	598	+104.655%
2024-12-12	79.0000	79.8800	79.0000	79.8800	-2.252%	2	593	+96.482%
2024-12-11	81.2000	81.8500	81.2000	81.7200	+5.445%	15	592	+92.058%
2024-12-10	79.3800	79.3800	77.5000	77.5000	-4.203%	20	582	+102.516%
2024-12-09	83.0000	83.0000	80.5000	80.9000	-4.033%	20	563	+94.005%
2024-12-06	87.0600	87.0600	84.3000	84.3000	-3.403%	66	550	+86.180%
2024-12-05	87.1500	87.4300	87.0800	87.2700	+0.356%	35	553	+79.844%
2024-12-04	83.2000	87.9300	83.2000	86.9600	+5.726%	188	544	+80.485%
2024-12-03	81.4500	82.2500	81.4500	82.2500	+0.550%	11	383	+90.821%
2024-12-02	81.8000	81.8000	81.8000	81.8000	+0.430%	5	375	+91.870%
2024-11-29	79.1500	81.4500	79.1500	81.4500	+4.089%	16	370	+92.695%
2024-11-27	77.0000	78.2500	75.0000	78.2500	-1.696%	30	341	+100.575%
2024-11-26	81.9100	81.9100	79.3700	79.6000	-0.188%	13	341	+97.173%
2024-11-25	84.0000	84.0000	79.7500	79.7500	-6.066%	22	333	+96.803%
2024-11-22	89.5000	89.5000	84.8500	84.9000	-5.562%	40	316	+84.865%
2024-11-21	88.2600	91.3200	86.1000	89.9000	+2.509%	106	296	+74.583%
2024-11-20	89.0000	89.0500	87.7000	87.7000	-2.033%	5	239	+78.962%
2024-11-19	86.2200	92.0000	86.0000	89.5200	+7.069%	92	234	+75.324%
2024-11-18	83.3000	83.6100	82.0500	83.6100	-2.325%	13	249	+87.717%
2024-11-15	86.7000	87.0500	84.1000	85.6000	-4.090%	28	240	+83.353%
2024-11-14	89.3500	91.0000	89.2500	89.2500	-0.168%	6	238	+75.854%
2024-11-13	90.7600	90.8000	89.4000	89.4000	-0.887%	6	235	+75.559%
2024-11-12	90.2800	90.2800	90.2000	90.2000	+2.547%	3	231	+74.002%
2024-11-11	87.0000	87.9600	87.0000	87.9600	-1.907%	3	231	+78.433%
2024-11-08	89.7000	89.7000	89.6700	89.6700	-1.451%	10	228	+75.031%
2024-11-07	90.7000	90.9900	90.5400	90.9900	+1.892%	5	223	+72.491%
2024-11-06	86.7900	89.3000	86.7900	89.3000	+7.590%	22	223	+75.756%
2024-11-05	83.1000	83.1000	83.0000	83.0000	+1.467%	6	226	+89.096%