Dark

NVDA20270115C80
NVDA Jan 15 2027 80.00 Call (NVDA270115C00080000)
option OPRA

EOD

Aug 14, 2026

147.10+0.410%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	147.1000	147.1500	147.1000	147.1000	+0.410%	3	15,292	0.000%
2026-08-13	147.0000	147.0000	146.5000	146.5000	+5.396%	6	15,292	+0.410%
2026-08-11	142.1600	142.1600	139.0000	139.0000	-4.520%	3	15,297	+5.827%
2026-08-07	145.6500	145.6500	145.5800	145.5800	+3.109%	10	15,296	+1.044%
2026-08-06	144.3200	144.3200	141.1900	141.1900	-0.745%	4	15,306	+4.186%
2026-08-05	143.0000	143.0000	142.2500	142.2500	+6.475%	2	15,306	+3.409%
2026-08-04	132.0500	133.6000	132.0500	133.6000	+10.368%	3	15,306	+10.105%
2026-07-31	121.2500	121.2500	121.0500	121.0500	+2.916%	2	15,306	+21.520%
2026-07-29	113.7000	117.6200	113.7000	117.6200	-0.826%	3	15,308	+25.064%
2026-07-27	125.0000	125.0000	118.6000	118.6000	-10.152%	15	15,309	+24.030%
2026-07-24	129.7800	132.0000	129.7800	132.0000	+9.001%	6	15,305	+11.439%
2026-07-17	123.0000	123.0000	121.1000	121.1000	-7.853%	11	15,300	+21.470%
2026-07-16	131.4200	131.4200	131.4200	131.4200	+0.844%	2	15,310	+11.931%
2026-07-15	130.3200	130.3200	130.3200	130.3200	+1.023%	1	15,312	+12.876%
2026-07-13	129.0000	129.0000	129.0000	129.0000	+7.572%	1	15,312	+14.031%
2026-07-08	119.9200	119.9200	119.9200	119.9200	+4.324%	6	15,312	+22.665%
2026-07-07	114.2700	114.9500	114.2700	114.9500	-4.208%	7	15,312	+27.969%
2026-07-01	120.0000	120.0000	120.0000	120.0000	-0.166%	4	15,319	+22.583%
2026-06-30	120.2000	120.2000	120.2000	120.2000	+1.349%	2	15,315	+22.379%
2026-06-25	117.0000	118.6000	117.0000	118.6000	-12.148%	3	15,315	+24.030%
2026-06-22	133.8400	135.0000	133.8400	135.0000	+2.366%	2	15,318	+8.963%
2026-06-18	131.8800	131.8800	131.8800	131.8800	+7.377%	2	15,318	+11.541%
2026-06-11	123.9300	123.9300	122.8200	122.8200	-3.215%	3	15,318	+19.769%
2026-06-09	123.6500	126.9000	123.6500	126.9000	-2.385%	3	15,320	+15.918%
2026-06-08	130.0000	130.0000	130.0000	130.0000	0.000%	1	15,320	+13.154%
2026-06-05	135.0000	135.0000	130.0000	130.0000	-3.704%	2	15,319	+13.154%
2026-06-04	135.0000	135.0000	135.0000	135.0000	-2.146%	1	15,320	+8.963%
2026-06-03	142.0000	142.0000	137.9600	137.9600	-6.626%	50	15,320	+6.625%
2026-06-02	147.7500	147.7500	147.7500	147.7500	+0.798%	3	15,303	-0.440%
2026-06-01	144.5000	146.5800	144.5000	146.5800	+3.810%	25	15,303	+0.355%
2026-05-29	141.2000	141.2000	141.2000	141.2000	+4.593%	33	15,326	+4.178%
2026-05-28	135.0000	135.0000	135.0000	135.0000	+0.746%	2	15,359	+8.963%
2026-05-27	134.0000	134.0000	134.0000	134.0000	-6.938%	1	15,359	+9.776%
2026-05-21	141.3300	143.9900	141.3300	143.9900	-2.380%	2	15,359	+2.160%
2026-05-20	147.5000	147.5000	147.5000	147.5000	+2.239%	1	15,359	-0.271%
2026-05-19	144.2700	144.2700	144.2700	144.2700	-0.845%	3	15,363	+1.962%
2026-05-18	148.0000	148.0000	145.5000	145.5000	-2.571%	3	15,363	+1.100%
2026-05-15	149.3400	149.3400	149.3400	149.3400	-5.301%	1	15,363	-1.500%
2026-05-14	152.8200	157.7000	152.8200	157.7000	+11.135%	19	15,362	-6.722%
2026-05-12	140.1800	141.9000	140.1800	141.9000	-0.526%	6	15,362	+3.665%
2026-05-11	143.5500	143.6000	142.6500	142.6500	+3.332%	6	15,362	+3.120%
2026-05-08	139.0000	139.0000	138.0500	138.0500	+5.948%	4	15,364	+6.556%
2026-05-07	130.3000	130.3000	130.3000	130.3000	+7.544%	2	15,360	+12.893%
2026-05-05	123.0400	123.0400	121.1600	121.1600	+1.338%	14	15,360	+21.410%
2026-05-04	120.8700	120.9800	119.5600	119.5600	-1.637%	176	15,367	+23.034%
2026-05-01	123.0000	123.0000	121.5500	121.5500	-1.579%	3	15,377	+21.020%
2026-04-30	124.9800	124.9800	123.5000	123.5000	-6.574%	80	15,377	+19.109%
2026-04-29	132.0000	132.1900	132.0000	132.1900	-2.197%	11	15,307	+11.279%
2026-04-28	135.1600	135.1600	135.1600	135.1600	+2.627%	1	15,308	+8.834%
2026-04-24	131.7000	131.7000	131.7000	131.7000	+5.690%	2	15,309	+11.693%
2026-04-23	125.8000	125.8000	124.6100	124.6100	+0.492%	3	15,309	+18.048%
2026-04-22	123.0000	124.0000	123.0000	124.0000	+1.473%	2	15,309	+18.629%
2026-04-20	122.9700	122.9700	122.2000	122.2000	+0.304%	6	15,309	+20.376%
2026-04-16	121.8300	121.8300	121.8300	121.8300	+0.230%	1	15,309	+20.742%
2026-04-15	120.0000	123.0800	120.0000	121.5500	+8.266%	6	15,309	+21.020%
2026-04-13	112.2700	112.2700	112.2700	112.2700	+0.196%	1	15,309	+31.023%
2026-04-10	112.1000	112.1000	112.0500	112.0500	+4.524%	100	15,309	+31.281%
2026-04-09	106.4000	107.2000	106.4000	107.2000	+8.469%	6	15,359	+37.220%
2026-04-07	98.8300	98.8300	98.8300	98.8300	-2.245%	1	15,354	+48.841%
2026-04-06	100.3000	101.1000	100.3000	101.1000	+0.159%	2	15,353	+45.500%
2026-04-01	100.9400	100.9400	100.9400	100.9400	+2.790%	4	15,353	+45.730%
2026-03-31	95.2500	98.2000	93.3000	98.2000	+9.038%	3	15,353	+49.796%
2026-03-30	91.4700	91.4700	87.9000	90.0600	-2.162%	54	15,353	+63.336%
2026-03-27	92.7900	95.2000	91.9900	92.0500	-6.690%	45	15,354	+59.804%
2026-03-26	98.2600	98.6500	98.2600	98.6500	-1.890%	21	15,318	+49.113%
2026-03-23	101.7200	102.2300	99.7800	100.5500	+3.660%	10	15,299	+46.295%
2026-03-20	98.1400	98.1400	97.0000	97.0000	-4.715%	2	15,303	+51.649%
2026-03-19	101.2500	101.8000	101.2500	101.8000	-4.949%	2	15,304	+44.499%
2026-03-18	107.1000	107.1000	107.1000	107.1000	-0.668%	1	15,302	+37.348%
2026-03-16	108.1000	108.1000	107.8200	107.8200	+0.019%	2	15,303	+36.431%
2026-03-13	110.0000	110.0000	107.8000	107.8000	-3.206%	4	15,302	+36.456%
2026-03-11	111.3700	111.3700	111.3700	111.3700	+1.062%	1	15,301	+32.082%
2026-03-10	109.9200	110.2000	109.9200	110.2000	+6.064%	8	15,301	+33.485%
2026-03-09	103.9000	103.9000	103.9000	103.9000	-3.277%	1	15,301	+41.578%
2026-03-04	106.6700	107.6900	106.6700	107.4200	+2.893%	15	15,319	+36.939%
2026-03-03	103.8500	104.4000	103.8500	104.4000	-2.247%	2	15,309	+40.900%
2026-03-02	105.4500	106.8600	105.4500	106.8000	+2.890%	44	15,309	+37.734%
2026-02-27	105.6000	105.6000	103.4800	103.8000	-5.636%	12	15,309	+41.715%
2026-02-26	114.9500	115.3700	109.5500	110.0000	-9.465%	55	15,310	+33.727%
2026-02-25	119.1400	121.9000	119.1400	121.5000	+2.879%	176	15,277	+21.070%
2026-02-24	118.1000	118.1000	118.1000	118.1000	+1.810%	1	15,277	+24.555%
2026-02-23	115.7400	116.0000	115.7400	116.0000	+1.532%	11	15,277	+26.810%
2026-02-20	114.1000	114.2500	114.1000	114.2500	+1.061%	8	15,277	+28.753%
2026-02-18	113.0500	113.0500	113.0500	113.0500	+2.960%	1	15,278	+30.119%
2026-02-17	109.8000	109.8000	109.8000	109.8000	+0.919%	3	15,279	+33.971%
2026-02-13	107.9000	110.0900	107.9000	108.8000	-6.609%	25	15,278	+35.202%
2026-02-11	116.5500	116.5500	116.5000	116.5000	-0.069%	20	15,278	+26.266%
2026-02-09	114.2300	116.5800	114.2300	116.5800	+5.982%	3	15,278	+26.179%
2026-02-06	105.9200	110.0000	105.9200	110.0000	+9.322%	6	15,278	+33.727%
2026-02-05	100.9500	100.9500	98.5400	100.6200	+0.219%	22	15,277	+46.194%
2026-02-04	104.8500	104.8500	97.8800	100.4000	-4.572%	9	15,266	+46.514%
2026-02-03	111.0500	111.0500	105.0000	105.2100	-8.870%	9	15,265	+39.816%
2026-01-30	117.3000	118.9500	115.4500	115.4500	-1.417%	9	15,264	+27.414%
2026-01-29	117.1100	117.1100	117.1100	117.1100	+0.957%	1	15,267	+25.608%
2026-01-28	116.5000	116.7000	116.0000	116.0000	+2.837%	5	15,267	+26.810%
2026-01-23	112.8600	112.8600	112.8000	112.8000	+2.714%	15	15,267	+30.408%
2026-01-22	110.2500	110.4500	109.8200	109.8200	+0.752%	12	15,272	+33.946%
2026-01-21	104.2000	109.0000	104.2000	109.0000	+4.808%	34	15,271	+34.954%
2026-01-20	106.9500	106.9500	104.0000	104.0000	-7.572%	21	15,272	+41.442%
2026-01-16	112.4800	112.5200	112.4800	112.5200	-0.292%	4	15,270	+30.732%
2026-01-15	113.0800	114.1500	112.8500	112.8500	+5.369%	151	15,270	+30.350%
2026-01-14	106.1900	107.2500	106.1900	107.1000	-2.619%	162	15,121	+37.348%
2026-01-13	109.3000	110.2000	109.3000	109.9800	-0.570%	82	15,020	+33.752%
2026-01-12	109.6400	110.6100	109.6200	110.6100	-0.387%	11	14,960	+32.990%
2026-01-09	110.0000	111.0400	110.0000	111.0400	+0.516%	24	14,968	+32.475%
2026-01-08	110.1500	110.4900	109.8000	110.4700	-3.164%	33	14,990	+33.158%
2026-01-07	114.0000	115.2500	114.0000	114.0800	+0.644%	25	14,966	+28.945%
2026-01-06	116.0000	116.0000	113.3500	113.3500	+1.296%	40	14,956	+29.775%
2026-01-05	115.3500	115.3500	111.9000	111.9000	-2.279%	16	14,961	+31.457%
2026-01-02	115.2000	115.2000	114.5100	114.5100	+0.254%	5	14,948	+28.460%
2025-12-31	115.5800	115.5800	114.1000	114.2200	+0.839%	4	14,948	+28.787%
2025-12-30	112.3800	113.2700	112.3800	113.2700	+0.765%	2	14,948	+29.867%
2025-12-29	111.4500	112.4100	111.4500	112.4100	-3.643%	2	14,948	+30.860%
2025-12-26	116.5100	116.6600	116.1700	116.6600	+2.333%	48	14,948	+26.093%
2025-12-23	113.4000	114.0000	113.4000	114.0000	+4.635%	2	14,960	+29.035%
2025-12-22	108.6000	108.9500	108.2100	108.9500	+2.445%	20	14,961	+35.016%
2025-12-19	105.9000	106.3500	105.9000	106.3500	+6.478%	6	14,943	+38.317%
2025-12-18	101.1300	101.4000	99.8800	99.8800	+3.075%	29	14,943	+47.277%
2025-12-17	100.4400	100.4400	96.9000	96.9000	-5.785%	12	14,941	+51.806%
2025-12-16	101.4500	102.8500	101.4500	102.8500	+0.833%	15	14,947	+43.024%
2025-12-15	103.6500	103.6500	102.0000	102.0000	+1.190%	167	14,947	+44.216%
2025-12-12	102.3800	102.3800	100.8000	100.8000	-5.085%	14	14,978	+45.933%
2025-12-11	104.0600	106.2000	104.0600	106.2000	-3.146%	12	14,978	+38.512%
2025-12-10	109.6500	109.6500	109.6500	109.6500	-0.886%	3	14,977	+34.154%
2025-12-09	111.0000	111.0000	110.6300	110.6300	+0.894%	11	14,977	+32.966%
2025-12-08	109.6500	109.6500	109.6500	109.6500	+1.247%	1	14,977	+34.154%
2025-12-05	108.7000	108.7000	108.3000	108.3000	-0.460%	3	14,977	+35.826%
2025-12-04	110.0000	110.0000	108.6500	108.8000	+1.625%	50	14,977	+35.202%
2025-12-03	106.4700	107.2500	106.4700	107.0600	-1.327%	33	14,977	+37.400%
2025-12-02	109.9300	109.9300	106.8200	108.5000	+5.699%	14	14,993	+35.576%
2025-12-01	102.6500	102.6500	102.6500	102.6500	-4.182%	2	14,996	+43.302%
2025-11-26	106.6000	107.8200	106.6000	107.1300	+2.713%	73	15,000	+37.310%
2025-11-25	100.9500	104.3000	97.6500	104.3000	-5.182%	78	15,000	+41.035%
2025-11-24	106.0300	110.0000	104.8000	110.0000	+2.449%	6	14,989	+33.727%
2025-11-21	106.4700	107.3700	100.2500	107.3700	-2.391%	7	14,985	+37.003%
2025-11-20	120.5400	120.5400	108.0000	110.0000	-1.292%	15	14,985	+33.727%
2025-11-19	111.6000	111.6000	109.8000	111.4400	+1.447%	8	14,989	+31.999%
2025-11-18	109.1000	109.8500	107.1000	109.8500	-1.568%	11	14,990	+33.910%
2025-11-17	113.2000	114.6500	111.6000	111.6000	+2.385%	24	14,995	+31.810%
2025-11-14	109.0000	109.0000	109.0000	109.0000	-3.197%	1	14,988	+34.954%
2025-11-13	114.4000	114.4000	112.6000	112.6000	-5.338%	8	14,988	+30.639%
2025-11-12	120.2700	120.2700	118.8000	118.9500	-0.042%	20	14,993	+23.665%
2025-11-11	121.8500	123.7500	118.5100	119.0000	-5.330%	25	14,983	+23.613%
2025-11-10	125.1000	125.7000	125.1000	125.7000	+16.389%	2	14,984	+17.025%
2025-11-07	109.4700	109.8700	108.0000	108.0000	-5.759%	4	14,984	+36.204%
2025-11-06	119.0000	119.0000	114.6000	114.6000	-9.120%	7	14,985	+28.360%
2025-11-04	128.4500	128.4500	126.1000	126.1000	-6.613%	4	14,986	+16.653%
2025-11-03	133.9800	135.0300	133.9800	135.0300	+3.527%	4	14,984	+8.939%
2025-10-31	130.4300	130.4300	130.4300	130.4300	+0.215%	1	14,984	+12.781%
2025-10-30	128.1500	130.1500	128.1500	130.1500	-2.290%	5	14,984	+13.023%
2025-10-29	135.9000	136.6600	132.0000	133.2000	+5.089%	198	14,980	+10.435%
2025-10-28	122.0000	126.7500	122.0000	126.7500	+8.075%	2	14,939	+16.055%
2025-10-27	117.3000	117.3000	117.2800	117.2800	+4.064%	2	14,938	+25.426%
2025-10-24	111.6000	113.8400	111.3000	112.7000	+3.527%	4,078	14,938	+30.524%
2025-10-23	108.5600	108.8600	108.5600	108.8600	+2.360%	2	16,651	+35.128%
2025-10-22	106.1000	106.3500	106.1000	106.3500	-1.153%	2	16,651	+38.317%
2025-10-21	107.5900	107.5900	107.5900	107.5900	-2.678%	10	16,650	+36.723%
2025-10-17	107.7500	110.5500	107.7500	110.5500	+2.646%	8	16,645	+33.062%
2025-10-16	108.8900	109.8000	107.7000	107.7000	+0.420%	33	16,645	+36.583%
2025-10-15	109.0000	110.0000	107.2500	107.2500	-1.515%	13	16,638	+37.156%
2025-10-14	108.9000	108.9000	108.9000	108.9000	-5.181%	2	16,633	+35.078%
2025-10-13	116.0600	116.0600	113.6500	114.8500	-0.692%	31	16,635	+28.080%
2025-10-10	115.8700	115.8700	115.3000	115.6500	-3.222%	4	16,618	+27.194%
2025-10-09	120.9300	120.9300	119.5000	119.5000	+3.958%	74	16,619	+23.096%
2025-10-08	112.6500	114.9500	112.6500	114.9500	+2.396%	6	16,614	+27.969%
2025-10-07	112.2600	112.2600	112.2600	112.2600	-0.036%	1	16,614	+31.035%
2025-10-06	112.7000	113.0500	112.3000	112.3000	-0.178%	3	16,614	+30.988%
2025-10-03	112.5000	112.5000	112.5000	112.5000	-1.316%	1	16,613	+30.756%
2025-10-01	110.8900	114.4700	110.8900	114.0000	+5.556%	5	16,613	+29.035%
2025-09-29	108.8000	110.1000	108.0000	108.0000	+3.946%	16	16,612	+36.204%
2025-09-24	105.8500	106.5000	103.2200	103.9000	-2.870%	10	16,612	+41.578%
2025-09-23	111.0000	111.0000	106.9700	106.9700	+4.361%	3	16,613	+37.515%
2025-09-22	102.5000	102.5000	102.5000	102.5000	-0.476%	1	16,613	+43.512%
2025-09-19	102.3500	104.4000	102.3500	102.9900	+0.058%	7	16,613	+42.829%
2025-09-18	102.9300	102.9300	102.9300	102.9300	+5.895%	1	16,612	+42.913%
2025-09-17	97.2000	97.2000	97.2000	97.2000	-6.718%	5	16,613	+51.337%
2025-09-15	102.5500	104.2000	102.0000	104.2000	-2.571%	9	16,613	+41.171%
2025-09-12	105.0000	106.9500	105.0000	106.9500	+1.422%	3	16,611	+37.541%
2025-09-10	105.4500	105.4500	105.4500	105.4500	+8.824%	1	16,611	+39.497%
2025-09-09	96.9000	96.9000	96.9000	96.9000	+0.155%	1	16,612	+51.806%
2025-09-08	96.6800	96.9000	96.3500	96.7500	+3.753%	301	16,612	+52.041%
2025-09-05	94.5000	94.5000	92.0000	93.2500	-4.652%	15	16,614	+57.748%
2025-09-04	98.5500	98.5500	97.5300	97.8000	+1.148%	10	16,615	+50.409%
2025-09-02	97.7000	97.7000	96.3400	96.6900	-4.739%	5	16,615	+52.136%
2025-08-29	102.0000	102.0000	100.8100	101.5000	-5.361%	71	16,629	+44.926%
2025-08-28	108.5000	108.5000	104.0000	107.2500	-0.924%	176	16,629	+37.156%
2025-08-27	108.2500	108.2500	108.2500	108.2500	-0.551%	3	16,488	+35.889%
2025-08-26	108.5000	108.8500	108.5000	108.8500	+0.601%	3	16,488	+35.140%
2025-08-25	104.5000	108.2000	104.5000	108.2000	+2.852%	6	16,490	+35.952%
2025-08-22	105.5000	105.5000	104.5000	105.2000	+0.478%	12	16,490	+39.829%
2025-08-21	104.7000	104.7000	104.7000	104.7000	+4.648%	1	16,490	+40.497%
2025-08-20	101.4000	101.7300	97.3500	100.0500	-4.587%	21	16,490	+47.026%
2025-08-19	104.5600	104.8600	104.5600	104.8600	-3.355%	15	16,491	+40.282%
2025-08-18	108.8500	108.8500	108.5000	108.5000	-0.596%	5	16,496	+35.576%
2025-08-14	109.1500	109.1500	109.1500	109.1500	+0.322%	1	16,497	+34.769%
2025-08-13	109.0000	109.0000	107.7000	108.8000	-0.275%	6	16,497	+35.202%
2025-08-12	110.1500	110.1500	108.5000	109.1000	+0.692%	42	16,497	+34.830%
2025-08-11	108.3500	108.3500	108.3500	108.3500	-1.231%	3	16,466	+35.764%
2025-08-08	109.7000	109.7000	109.7000	109.7000	+2.389%	1	16,466	+34.093%
2025-08-07	108.1000	108.1000	106.6700	107.1400	+1.893%	3	16,466	+37.297%
2025-08-06	105.3100	105.3100	105.1500	105.1500	-2.368%	2	16,467	+39.895%
2025-08-05	107.7000	107.7000	107.7000	107.7000	+6.750%	1	16,468	+36.583%
2025-08-01	99.4400	102.6500	99.4400	100.8900	-5.710%	195	16,468	+45.802%
2025-07-31	107.0000	107.0000	107.0000	107.0000	+0.649%	3	16,436	+37.477%
2025-07-30	104.2000	106.3100	104.2000	106.3100	+3.014%	13	16,436	+38.369%
2025-07-28	103.0000	104.1100	103.0000	103.2000	+1.675%	4	16,436	+42.539%
2025-07-25	101.1700	101.5000	101.1700	101.5000	+0.197%	5	16,436	+44.926%
2025-07-24	100.6800	101.3000	100.6800	101.3000	+4.649%	2	16,436	+45.212%
2025-07-23	97.2000	97.2000	96.8000	96.8000	+0.624%	100	16,436	+51.963%
2025-07-22	98.0000	98.0000	94.7900	96.2000	-3.800%	6	16,367	+52.911%
2025-07-21	100.4500	100.6000	100.0000	100.0000	-0.249%	121	16,368	+47.100%
2025-07-18	100.5900	100.5900	100.2000	100.2500	-1.725%	89	16,377	+46.733%
2025-07-17	98.7500	102.0100	98.7500	102.0100	+2.833%	12	16,399	+44.202%
2025-07-16	98.7000	99.2000	98.7000	99.2000	+0.303%	9	16,403	+48.286%
2025-07-15	98.5000	100.3000	98.5000	98.9000	+6.803%	32	16,403	+48.736%
2025-07-14	93.2500	93.4500	92.6000	92.6000	-2.166%	6	16,422	+58.855%
2025-07-11	95.0000	95.4000	94.4000	94.6500	+2.291%	10	16,422	+55.415%
2025-07-10	90.6000	92.5300	90.6000	92.5300	+1.514%	4	16,422	+58.975%
2025-07-09	92.5600	92.5600	91.1500	91.1500	+2.589%	7	16,423	+61.382%
2025-07-08	88.0000	88.8500	88.0000	88.8500	+2.009%	7	16,422	+65.560%
2025-07-07	87.8300	87.8300	87.0500	87.1000	-1.914%	6	16,421	+68.886%
2025-07-03	88.4000	88.8000	88.4000	88.8000	+3.196%	2	16,421	+65.653%
2025-07-02	83.4500	86.0500	83.4500	86.0500	+3.800%	4	16,421	+70.947%
2025-07-01	85.0000	85.0000	81.5500	82.9000	-4.931%	52	16,420	+77.443%
2025-06-30	85.9500	87.2000	85.9500	87.2000	+0.461%	7	16,417	+68.693%
2025-06-27	85.3700	86.8000	85.3700	86.8000	+3.076%	9	16,415	+69.470%
2025-06-26	84.6500	85.3800	84.2100	84.2100	+2.296%	17	16,415	+74.682%
2025-06-25	80.5000	82.7500	80.5000	82.3200	+6.701%	57	16,416	+78.693%
2025-06-24	75.3300	77.2000	75.3300	77.1500	+3.906%	39	16,399	+90.668%
2025-06-23	72.8800	74.2500	72.8800	74.2500	+0.774%	21	16,404	+98.114%
2025-06-20	74.8000	74.8000	73.6800	73.6800	-2.099%	46	16,404	+99.647%
2025-06-18	75.0000	75.2600	75.0000	75.2600	+0.333%	4	16,408	+95.456%
2025-06-17	75.0100	75.0100	75.0100	75.0100	-0.517%	10	16,408	+96.107%
2025-06-16	72.9000	76.3000	72.9000	75.4000	+2.585%	22	16,414	+95.093%
2025-06-13	74.2000	74.2000	72.9000	73.5000	-0.136%	72	16,414	+100.136%
2025-06-11	75.1000	75.1000	73.6000	73.6000	-0.742%	5	16,411	+99.864%
2025-06-10	73.4300	74.3000	73.1500	74.1500	+0.871%	69	16,411	+98.382%
2025-06-09	75.0000	75.9000	73.1000	73.5100	+1.017%	11	16,411	+100.109%
2025-06-06	72.9300	73.5500	72.7700	72.7700	+3.499%	8	16,412	+102.144%
2025-06-05	73.8000	74.0000	70.3100	70.3100	-1.596%	93	16,411	+109.216%
2025-06-04	72.5500	72.7000	71.4500	71.4500	-0.902%	13	16,411	+105.878%
2025-06-03	70.7000	73.0000	70.7000	72.1000	+5.102%	23	16,411	+104.022%
2025-06-02	68.2000	69.0000	67.5500	68.6000	+2.849%	4	16,411	+114.431%
2025-05-30	67.6800	68.4500	64.8500	66.7000	-4.714%	104	16,411	+120.540%
2025-05-29	72.8000	73.8000	70.0000	70.0000	+4.431%	36	16,410	+110.143%
2025-05-28	67.3300	68.5000	66.9600	67.0300	-0.327%	43	16,407	+119.454%
2025-05-27	66.4500	67.3000	66.4500	67.2500	+4.751%	25	16,384	+118.736%
2025-05-23	63.4000	64.5200	63.0000	64.2000	-1.985%	48	16,384	+129.128%
2025-05-22	64.3000	65.5000	64.3000	65.5000	+1.362%	7	16,384	+124.580%
2025-05-21	66.3500	69.0000	64.6000	64.6200	-2.387%	58	16,384	+127.639%
2025-05-20	65.2900	66.2000	65.2900	66.2000	-1.634%	14	16,430	+122.205%
2025-05-19	67.4000	67.7200	67.0000	67.3000	+0.598%	17	16,440	+118.574%
2025-05-16	67.8000	67.8000	66.9000	66.9000	-1.444%	40	16,440	+119.880%
2025-05-15	65.5000	67.8800	65.5000	67.8800	+1.465%	9	16,441	+116.706%
2025-05-14	64.8500	67.1000	64.1500	66.9000	+7.040%	36	16,441	+119.880%
2025-05-13	58.5000	63.0000	58.5000	62.5000	+12.108%	45	16,450	+135.360%
2025-05-12	55.2500	55.8500	54.2000	55.7500	+9.314%	105	16,455	+163.857%
2025-05-09	51.9000	51.9000	49.9500	51.0000	-1.468%	46	16,453	+188.431%
2025-05-08	52.4000	52.4000	50.7500	51.7600	+2.292%	142	16,453	+184.196%
2025-05-07	49.8000	50.6600	49.8000	50.6000	+3.689%	12	16,462	+190.711%
2025-05-06	46.5000	48.8000	46.4000	48.8000	+8.420%	35	16,452	+201.434%
2025-05-05	48.0100	48.8000	45.0100	45.0100	-7.936%	18	16,440	+226.816%
2025-05-02	48.9500	49.3000	48.3900	48.8900	+1.347%	32	16,427	+200.880%
2025-05-01	48.0000	48.2400	47.3400	48.2400	+12.186%	7	16,428	+204.934%
2025-04-30	40.3000	43.0000	40.3000	43.0000	-3.911%	13	16,427	+242.093%
2025-04-29	44.0000	44.7500	44.0000	44.7500	+3.111%	14	16,428	+228.715%
2025-04-28	44.2400	44.2400	42.3500	43.4000	-5.137%	13	16,426	+238.940%
2025-04-25	41.9000	45.9000	41.9000	45.7500	+8.412%	134	16,428	+221.530%
2025-04-24	40.9000	42.2000	40.8500	42.2000	+6.297%	10	16,388	+248.578%
2025-04-23	40.3000	40.3000	39.7000	39.7000	+10.125%	41	16,385	+270.529%
2025-04-22	36.8500	37.3000	36.0500	36.0500	+0.980%	27	16,358	+308.044%
2025-04-21	37.5500	37.5500	34.6500	35.7000	-9.506%	44	16,357	+312.045%
2025-04-17	40.1800	40.1800	38.7400	39.4500	-1.375%	1,005	15,855	+272.877%
2025-04-16	43.4500	43.4500	39.5000	40.0000	-18.699%	112	15,855	+267.750%
2025-04-15	48.3500	49.2000	48.2000	49.2000	+2.500%	12	15,866	+198.984%
2025-04-14	48.2500	49.0200	47.2600	48.0000	+1.437%	18	15,869	+206.458%
2025-04-11	46.0000	47.8300	46.0000	47.3200	+4.114%	110	15,870	+210.862%
2025-04-10	46.0000	46.8500	43.4000	45.4500	-9.444%	78	15,854	+223.652%
2025-04-09	38.8500	50.7000	38.0500	50.1900	+37.319%	135	15,851	+193.086%
2025-04-08	41.4500	43.0800	36.5500	36.5500	-2.663%	91	15,860	+302.462%
2025-04-07	29.5000	39.5000	29.5000	37.5500	+8.120%	410	15,834	+291.744%
2025-04-04	36.0000	36.8500	33.4500	34.7300	-13.907%	2,534	15,807	+323.553%
2025-04-03	42.1900	42.4200	40.0000	40.3400	-13.785%	69	15,824	+264.650%
2025-04-02	45.5000	47.4500	45.4800	46.7900	+0.841%	1,529	15,805	+214.383%
2025-04-01	45.7000	46.4000	44.3200	46.4000	+2.000%	45	14,302	+217.026%
2025-03-31	43.1500	45.4900	41.7500	45.4900	-2.591%	481	14,312	+223.368%
2025-03-28	48.0000	48.0000	46.2000	46.7000	-4.440%	140	14,141	+214.989%
2025-03-27	47.9000	49.6500	47.7000	48.8700	-1.867%	308	14,149	+201.003%
2025-03-26	53.2500	53.2500	49.4000	49.8000	-10.880%	78	14,350	+195.382%
2025-03-25	54.6000	55.8800	54.6000	55.8800	-1.342%	32	14,330	+163.243%
2025-03-24	56.0700	57.1000	55.5700	56.6400	+7.232%	179	14,305	+159.710%
2025-03-21	52.9500	53.3000	52.1000	52.8200	-3.349%	110	14,224	+178.493%
2025-03-20	55.0000	55.3000	54.3100	54.6500	+1.204%	1,194	14,226	+169.167%
2025-03-19	53.6500	55.0600	53.2000	54.0000	+3.547%	70	13,191	+172.407%
2025-03-18	54.0000	54.2000	51.7000	52.1500	-7.699%	97	13,184	+182.071%
2025-03-17	58.3500	58.3500	55.4000	56.5000	-0.353%	62	13,145	+160.354%
2025-03-14	56.0000	57.0000	55.5900	56.7000	+8.103%	104	13,113	+159.436%
2025-03-13	51.6000	54.1000	51.6000	52.4500	-0.285%	2,938	11,024	+180.458%
2025-03-12	52.5000	52.8000	50.5600	52.6000	+8.342%	4,232	11,024	+179.658%
2025-03-11	47.6000	49.4000	44.0000	48.5500	+7.412%	5,613	7,156	+202.987%
2025-03-10	47.8000	48.9500	44.3300	45.2000	-3.952%	102	1,941	+225.442%
2025-03-07	49.3500	49.3500	46.5000	47.0600	-3.566%	36	1,955	+212.580%
2025-03-06	51.1500	51.8300	48.3000	48.8000	-9.630%	66	1,966	+201.434%
2025-03-05	53.3000	54.4000	52.2500	54.0000	-2.439%	7	1,960	+172.407%
2025-03-04	50.1000	55.3500	48.7000	55.3500	+7.226%	80	1,960	+165.763%
2025-03-03	58.8500	58.8500	50.8100	51.6200	-11.000%	114	1,997	+184.967%
2025-02-28	54.7500	59.2000	53.8000	58.0000	0.000%	386	1,932	+153.621%
2025-02-27	67.3200	67.3200	58.0000	58.0000	-12.611%	73	1,903	+153.621%
2025-02-26	66.0000	68.1000	64.7900	66.3700	+4.933%	37	1,875	+121.636%
2025-02-25	63.7500	64.5000	61.2000	63.2500	-6.642%	33	1,850	+132.569%
2025-02-24	72.0800	72.1100	67.0000	67.7500	-2.208%	80	1,842	+117.122%
2025-02-21	74.9500	74.9500	69.2800	69.2800	-6.517%	116	1,830	+112.327%
2025-02-20	74.0000	74.1100	71.2000	74.1100	-2.204%	39	1,856	+98.489%
2025-02-19	74.5000	75.7800	74.5000	75.7800	+0.172%	4	1,851	+94.115%
2025-02-18	75.8500	77.6500	73.6500	75.6500	+2.507%	42	1,847	+94.448%
2025-02-14	72.0000	73.8000	71.2000	73.8000	+5.009%	66	1,852	+99.322%
2025-02-13	68.5000	71.6500	68.5000	70.2800	+5.684%	24	1,852	+109.306%
2025-02-12	65.4000	68.0000	65.4000	66.5000	-3.777%	13	1,868	+121.203%
2025-02-11	68.5000	69.7800	67.2000	69.1100	-1.693%	21	1,864	+112.849%
2025-02-10	67.2800	70.3000	67.2800	70.3000	+7.328%	83	1,883	+109.246%
2025-02-07	65.6900	65.8000	63.9700	65.5000	+3.476%	188	1,851	+124.580%
2025-02-06	61.8500	64.0800	61.8500	63.3000	+3.941%	249	1,853	+132.385%
2025-02-05	59.3500	60.9000	59.3500	60.9000	+9.532%	27	1,847	+141.544%
2025-02-04	54.9900	58.3500	54.9900	55.6000	+1.832%	122	1,848	+164.568%
2025-02-03	53.5500	56.0000	52.4700	54.6000	-6.089%	157	1,745	+169.414%
2025-01-31	61.7100	63.7500	57.9500	58.1400	-5.693%	464	1,683	+153.010%
2025-01-30	60.8000	61.6500	56.7000	61.6500	+0.735%	59	1,670	+138.605%
2025-01-29	62.6800	62.6800	58.5000	61.2000	-4.509%	67	1,650	+140.359%
2025-01-28	62.7000	64.6000	54.9300	64.0900	+14.141%	125	1,657	+129.521%
2025-01-27	60.9700	64.0000	54.9700	56.1500	-26.486%	511	1,651	+161.977%
2025-01-24	82.1000	82.1000	76.3800	76.3800	-4.822%	46	1,211	+92.590%
2025-01-23	79.2000	80.5800	79.2000	80.2500	-1.146%	14	1,214	+83.302%
2025-01-22	80.5000	81.8500	80.1900	81.1800	+7.523%	67	1,217	+81.202%
2025-01-21	73.0000	76.1300	72.0000	75.5000	+3.709%	129	1,203	+94.834%
2025-01-17	72.0000	73.5500	71.5000	72.8000	+4.869%	1,130	709	+102.060%
2025-01-16	73.1500	73.1500	69.4200	69.4200	-1.921%	4	709	+111.899%
2025-01-15	67.5000	71.0500	67.5000	70.7800	+5.359%	11	709	+107.827%
2025-01-14	69.5800	69.9000	66.4000	67.1800	-2.426%	47	706	+118.964%
2025-01-13	66.3000	68.8500	66.2500	68.8500	-4.547%	33	664	+113.653%
2025-01-10	71.6700	72.1300	70.5000	72.1300	-4.337%	24	661	+103.937%
2025-01-08	78.0000	79.2500	75.4000	75.4000	-0.789%	34	622	+95.093%
2025-01-07	84.6300	84.6300	76.0000	76.0000	-10.165%	16	622	+93.553%
2025-01-06	83.4500	86.4000	82.9800	84.6000	+7.170%	42	612	+73.877%
2025-01-03	75.4000	79.0400	75.4000	78.9400	+7.621%	42	652	+86.344%
2025-01-02	70.6000	73.7500	70.6000	73.3500	+4.577%	121	653	+100.545%
2024-12-31	72.6200	72.6200	69.9000	70.1400	-6.517%	29	686	+109.723%
2024-12-30	70.1000	75.0300	70.1000	75.0300	+3.063%	126	686	+96.055%
2024-12-27	71.1000	72.8000	71.1000	72.8000	-3.230%	10	596	+102.060%
2024-12-26	75.8000	75.8000	74.6500	75.2300	-1.917%	9	591	+95.534%
2024-12-24	75.8600	76.7000	75.8500	76.7000	+1.995%	19	608	+91.786%
2024-12-23	72.9100	75.4200	72.9100	75.2000	+7.429%	20	608	+95.612%
2024-12-20	70.9600	70.9600	70.0000	70.0000	+2.489%	14	615	+110.143%
2024-12-19	67.0000	70.2900	67.0000	68.3000	+1.788%	118	615	+115.373%
2024-12-18	71.8000	72.1900	67.0000	67.1000	+0.299%	17	660	+119.225%
2024-12-17	66.0000	68.3100	64.0000	66.9000	-2.762%	208	658	+119.880%
2024-12-16	70.0000	70.0000	66.9500	68.8000	-2.342%	85	621	+113.808%
2024-12-13	73.0000	73.3600	69.0000	70.4500	-2.017%	24	638	+108.801%
2024-12-12	72.3900	72.5500	71.8000	71.9000	+1.654%	5	630	+104.590%
2024-12-10	75.1700	75.1700	70.2000	70.7300	-4.958%	5	627	+107.974%
2024-12-09	73.7500	74.5900	73.7500	74.4200	-4.098%	14	625	+97.662%
2024-12-06	79.5500	79.7500	77.4000	77.6000	-3.782%	22	622	+89.562%
2024-12-05	79.8600	81.5400	79.8600	80.6500	+0.813%	93	616	+82.393%
2024-12-04	77.2000	80.0000	76.8500	80.0000	+7.023%	17	534	+83.875%
2024-12-03	74.7500	74.7500	74.7500	74.7500	+0.606%	2	537	+96.789%
2024-12-02	75.3000	75.4500	74.0400	74.3000	-0.268%	7	539	+97.981%
2024-11-29	74.2100	74.5000	74.2100	74.5000	+6.810%	4	537	+97.450%
2024-11-27	70.0000	70.0000	69.5000	69.7500	-3.460%	7	530	+110.896%
2024-11-26	75.7000	75.7000	72.2500	72.2500	-0.249%	18	530	+103.599%
2024-11-25	75.7500	75.8500	72.4300	72.4300	-7.022%	58	528	+103.093%
2024-11-22	81.0000	81.0000	77.9000	77.9000	-6.145%	12	484	+88.832%