Dark

NVDA20270617C140
NVDA Jun 17 2027 140.00 Call (NVDA270617C00140000)
option OPRA

EOD

Aug 14, 2026

93.58-1.547%(-1.47)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	94.8400	94.8400	93.5800	93.5800	-1.547%	22	3,939	0.000%
2026-08-13	94.1000	95.0500	94.1000	95.0500	+2.790%	11	3,949	-1.547%
2026-08-12	90.7000	92.9500	90.7000	92.4700	+5.983%	10	3,949	+1.200%
2026-08-11	91.0300	91.0300	87.2500	87.2500	-0.739%	2	3,950	+7.255%
2026-08-10	93.1000	93.1000	86.9000	87.9000	-6.290%	6	3,950	+6.462%
2026-08-07	93.0000	93.8000	93.0000	93.8000	+4.280%	4	3,948	-0.235%
2026-08-06	92.3500	92.3500	88.5000	89.9500	-0.816%	26	3,947	+4.036%
2026-08-05	89.5700	91.5900	88.3500	90.6900	+9.002%	29	3,968	+3.187%
2026-08-04	81.3400	83.2000	81.3400	83.2000	+4.958%	34	3,960	+12.476%
2026-08-03	77.9300	79.2700	77.9000	79.2700	+8.337%	77	3,931	+18.052%
2026-07-31	71.0000	73.1700	71.0000	73.1700	+10.612%	3	3,952	+27.894%
2026-07-30	66.1500	66.1500	66.1500	66.1500	+0.303%	50	3,954	+41.466%
2026-07-29	65.0000	66.0000	65.0000	65.9500	-6.480%	4	3,904	+41.895%
2026-07-28	66.9500	70.5200	66.9500	70.5200	+1.322%	9	3,904	+32.700%
2026-07-27	74.4800	74.4800	68.6200	69.6000	-11.954%	359	3,905	+34.454%
2026-07-24	79.9500	79.9500	79.0500	79.0500	+0.317%	2	3,772	+18.381%
2026-07-23	80.4300	80.4300	78.8000	78.8000	-6.190%	2	3,772	+18.756%
2026-07-22	83.6800	85.0500	83.6800	84.0000	+6.952%	25	3,772	+11.405%
2026-07-21	76.8500	78.5400	76.8500	78.5400	+9.083%	4	3,772	+19.149%
2026-07-17	71.2000	72.0000	71.2000	72.0000	-9.320%	11	3,772	+29.972%
2026-07-16	79.4000	79.4000	79.4000	79.4000	-3.641%	2	3,771	+17.859%
2026-07-15	82.8000	82.8500	79.9500	82.4000	-0.483%	34	3,773	+13.568%
2026-07-14	77.4500	82.8000	77.4500	82.8000	+7.226%	4	3,775	+13.019%
2026-07-13	77.2200	77.2200	77.2200	77.2200	-4.667%	5	3,771	+21.186%
2026-07-10	74.6500	81.0000	74.6500	81.0000	+8.579%	5	3,771	+15.531%
2026-07-09	74.6000	74.6000	74.6000	74.6000	+3.582%	1	3,772	+25.442%
2026-07-08	72.0200	72.0200	72.0200	72.0200	+1.437%	1	3,772	+29.936%
2026-07-07	65.5000	71.0000	65.5000	71.0000	+2.379%	14	3,772	+31.803%
2026-07-06	67.8700	69.3500	67.8700	69.3500	+3.353%	3	3,773	+34.939%
2026-07-02	68.3000	68.3000	66.1900	67.1000	-7.089%	64	3,736	+39.463%
2026-07-01	68.2000	72.2200	68.2000	72.2200	+0.306%	4	3,736	+29.576%
2026-06-30	70.2000	72.0000	69.8000	72.0000	+6.038%	84	3,736	+29.972%
2026-06-29	67.5500	67.9000	65.9500	67.9000	-0.454%	76	3,722	+37.820%
2026-06-26	67.5000	68.6500	67.5000	68.2100	-0.351%	77	3,690	+37.194%
2026-06-25	69.7500	69.7500	68.4500	68.4500	-3.997%	27	3,679	+36.713%
2026-06-24	73.6600	73.6600	71.3000	71.3000	-5.123%	6	3,661	+31.248%
2026-06-23	75.5000	76.0000	75.1500	75.1500	-13.021%	9	3,664	+24.524%
2026-06-22	85.0000	86.4000	85.0000	86.4000	+4.096%	3	3,662	+8.310%
2026-06-18	82.6500	83.2700	82.6500	83.0000	+3.595%	3	3,665	+12.747%
2026-06-17	80.1000	80.1700	80.1000	80.1200	-2.661%	4	3,665	+16.800%
2026-06-16	82.6400	82.6400	81.6000	82.3100	-2.868%	67	3,665	+13.692%
2026-06-15	84.1500	85.1000	84.1500	84.7400	+7.402%	9	3,628	+10.432%
2026-06-12	79.5500	80.4900	78.2500	78.9000	-0.190%	40	3,628	+18.606%
2026-06-11	76.6000	79.0500	76.2500	79.0500	+3.986%	6	3,628	+18.381%
2026-06-10	79.0500	79.0500	76.0000	76.0200	-6.090%	6	3,627	+23.099%
2026-06-09	82.0000	82.0000	75.5000	80.9500	-1.401%	86	3,623	+15.602%
2026-06-08	82.8000	82.8000	81.6500	82.1000	+0.674%	34	3,635	+13.983%
2026-06-05	86.4500	87.0000	81.5500	81.5500	-10.207%	55	3,636	+14.752%
2026-06-04	88.8800	90.8500	88.8800	90.8200	+2.842%	5	3,639	+3.039%
2026-06-03	90.0000	90.0000	88.3100	88.3100	-6.797%	19	3,639	+5.968%
2026-06-02	98.3500	98.6800	94.7500	94.7500	-1.497%	72	3,625	-1.235%
2026-06-01	92.9000	96.8300	92.3400	96.1900	+7.679%	58	3,598	-2.713%
2026-05-29	88.4200	89.5000	88.1600	89.3300	+3.571%	87	3,575	+4.758%
2026-05-28	85.2000	86.2500	84.5000	86.2500	+1.758%	12	3,548	+8.499%
2026-05-27	85.3500	85.3500	82.9000	84.7600	-2.687%	4	3,551	+10.406%
2026-05-26	90.0000	90.2000	84.7000	87.1000	-2.080%	11	3,550	+7.440%
2026-05-22	91.1000	91.1000	88.9500	88.9500	-2.787%	56	3,554	+5.205%
2026-05-21	96.6000	98.4500	90.8000	91.5000	-5.738%	14	3,533	+2.273%
2026-05-20	95.7000	98.3000	95.7000	97.0700	+0.800%	37	3,533	-3.595%
2026-05-19	95.0000	96.5600	92.7500	96.3000	+0.312%	42	3,531	-2.825%
2026-05-18	100.4500	100.4500	96.0000	96.0000	-7.514%	9	3,531	-2.521%
2026-05-15	103.8000	103.8000	99.0000	103.8000	-4.701%	73	3,531	-9.846%
2026-05-14	102.6500	108.9400	102.6500	108.9200	+8.410%	31	3,488	-14.084%
2026-05-13	98.9000	100.4700	97.1500	100.4700	+11.213%	10	3,497	-6.858%
2026-05-12	90.3400	90.3400	90.3400	90.3400	-4.118%	11	3,497	+3.586%
2026-05-11	93.7300	95.5200	93.0000	94.2200	+5.062%	14	3,497	-0.679%
2026-05-08	91.0000	91.2000	89.5000	89.6800	+2.421%	11	3,497	+4.349%
2026-05-07	82.7200	88.4700	82.7200	87.5600	+6.005%	14	3,499	+6.875%
2026-05-06	76.0000	82.6000	76.0000	82.6000	+13.462%	102	3,510	+13.293%
2026-05-05	75.7500	75.7500	72.8000	72.8000	-4.211%	10	3,567	+28.544%
2026-05-01	74.1000	76.2600	74.1000	76.0000	-0.393%	16	3,568	+23.132%
2026-04-30	79.0000	79.0000	76.0000	76.3000	-9.928%	599	3,568	+22.647%
2026-04-29	85.5400	85.9300	84.7100	84.7100	-5.204%	41	3,757	+10.471%
2026-04-28	86.9500	89.3600	85.2000	89.3600	-1.694%	40	3,760	+4.722%
2026-04-27	85.7000	90.9000	83.1000	90.9000	+6.068%	24	3,774	+2.948%
2026-04-24	79.5000	85.7000	79.5000	85.7000	+13.061%	67	3,782	+9.195%
2026-04-23	78.7100	78.7100	74.9500	75.8000	-3.316%	20	3,783	+23.456%
2026-04-22	76.1000	78.4000	76.1000	78.4000	+2.887%	105	3,784	+19.362%
2026-04-21	76.0000	76.2000	76.0000	76.2000	-2.283%	3	3,783	+22.808%
2026-04-20	75.9600	77.9800	75.5000	77.9800	+0.710%	16	3,783	+20.005%
2026-04-17	76.6700	77.5000	76.0000	77.4300	+3.171%	93	3,787	+20.858%
2026-04-16	73.0000	76.0000	73.0000	75.0500	+1.077%	32	3,814	+24.690%
2026-04-15	73.8000	76.2000	73.8000	74.2500	+1.740%	31	3,827	+26.034%
2026-04-14	69.0000	73.0000	69.0000	72.9800	+9.645%	37	3,813	+28.227%
2026-04-13	64.4500	66.5600	64.4500	66.5600	-0.404%	2	3,813	+40.595%
2026-04-10	64.2300	67.0800	64.2300	66.8300	+7.048%	63	3,814	+40.027%
2026-04-09	61.0000	62.4300	60.1000	62.4300	+2.546%	43	3,828	+49.896%
2026-04-08	62.6000	62.9000	60.3000	60.8800	+5.165%	70	3,802	+53.712%
2026-04-07	56.3200	57.8900	55.7500	57.8900	-0.121%	17	3,756	+61.651%
2026-04-06	57.9600	57.9600	57.9600	57.9600	-1.679%	1	3,754	+61.456%
2026-04-02	54.7500	58.9500	54.7500	58.9500	+2.522%	4	3,754	+58.745%
2026-04-01	56.9000	57.8000	56.9000	57.5000	+3.139%	7	3,754	+62.748%
2026-03-31	51.0000	55.9000	51.0000	55.7500	+13.776%	164	3,756	+67.857%
2026-03-30	52.1800	52.1800	48.8000	49.0000	-4.483%	55	3,866	+90.980%
2026-03-27	53.5900	53.6500	51.3000	51.3000	-6.044%	64	3,866	+82.417%
2026-03-26	57.2700	57.6000	54.6000	54.6000	-9.302%	64	3,853	+71.392%
2026-03-25	60.8500	61.2000	60.2000	60.2000	+5.208%	9	3,850	+55.449%
2026-03-24	57.0000	57.6000	57.0000	57.2200	-0.660%	18	3,847	+63.544%
2026-03-23	59.1900	59.9000	57.6000	57.6000	+3.821%	10	3,837	+62.465%
2026-03-20	58.5100	58.8500	55.4800	55.4800	-8.675%	83	3,838	+68.673%
2026-03-19	60.0000	61.3200	60.0000	60.7500	-4.944%	10	3,807	+54.041%
2026-03-18	64.0300	64.0300	62.7000	63.9100	-0.078%	26	3,804	+46.425%
2026-03-17	65.0000	65.0000	63.9600	63.9600	-0.374%	28	3,800	+46.310%
2026-03-16	66.2500	66.2500	64.2000	64.2000	+0.344%	17	3,784	+45.763%
2026-03-13	64.8500	64.8500	63.7700	63.9800	-0.806%	19	3,779	+46.264%
2026-03-12	66.8500	66.8500	64.5000	64.5000	-5.286%	17	3,781	+45.085%
2026-03-11	68.5000	68.5000	68.1000	68.1000	+4.128%	6	3,779	+37.416%
2026-03-10	64.8000	67.0000	64.8000	65.4000	+2.428%	18	3,779	+43.089%
2026-03-09	61.0200	64.1000	61.0200	63.8500	+4.245%	7	3,780	+46.562%
2026-03-06	63.5000	64.0000	61.2500	61.2500	-2.778%	5	3,823	+52.784%
2026-03-05	64.0000	64.7600	63.0000	63.0000	-4.343%	3	3,823	+48.540%
2026-03-04	64.2500	66.6900	64.2500	65.8600	+3.733%	23	3,823	+42.089%
2026-03-03	62.4200	63.5000	61.2000	63.4900	-2.563%	45	3,819	+47.393%
2026-03-02	59.9000	65.2800	59.9000	65.1600	+4.675%	18	3,813	+43.616%
2026-02-27	65.5500	65.5500	62.2000	62.2500	-7.090%	593	3,814	+50.329%
2026-02-26	75.0000	75.0000	67.0000	67.0000	-13.749%	84	3,578	+39.672%
2026-02-25	76.2000	78.2700	76.0000	77.6800	+4.268%	39	3,580	+20.469%
2026-02-24	71.9000	75.0000	71.9000	74.5000	+1.568%	5	3,580	+25.611%
2026-02-23	74.5500	74.5500	73.3500	73.3500	+3.895%	3	3,581	+27.580%
2026-02-20	69.7300	70.6000	69.7300	70.6000	+0.843%	19	3,581	+32.550%
2026-02-19	70.0100	70.0100	70.0100	70.0100	-1.116%	1	3,584	+33.667%
2026-02-18	71.0000	71.9600	70.6500	70.8000	+2.907%	9	3,584	+32.175%
2026-02-17	66.1500	68.8000	63.8700	68.8000	+4.958%	68	3,585	+36.017%
2026-02-13	69.5000	69.5000	65.5500	65.5500	-11.598%	41	3,608	+42.761%
2026-02-12	74.1500	74.1500	74.1500	74.1500	+1.229%	10	3,608	+26.204%
2026-02-11	73.6000	73.6600	73.2500	73.2500	-0.327%	43	3,608	+27.754%
2026-02-09	70.4500	74.1100	70.4500	73.4900	+5.741%	12	3,600	+27.337%
2026-02-06	61.6500	69.5000	61.6500	69.5000	+22.338%	75	3,599	+34.647%
2026-02-05	61.0800	61.0800	56.8100	56.8100	-6.099%	13	3,600	+64.725%
2026-02-04	63.1000	63.6700	59.5500	60.5000	-5.306%	18	3,601	+54.678%
2026-02-03	68.2000	68.2000	61.6900	63.8900	-7.137%	79	3,604	+46.470%
2026-02-02	70.6000	71.6500	68.3500	68.8000	-4.841%	15	3,603	+36.017%
2026-01-30	74.6500	75.6000	72.3000	72.3000	-0.755%	17	3,600	+29.433%
2026-01-29	73.7000	73.7000	70.4000	72.8500	-0.164%	16	3,599	+28.456%
2026-01-28	74.1000	74.1000	72.3700	72.9700	+1.715%	8	3,595	+28.244%
2026-01-27	69.0000	72.2000	69.0000	71.7400	+3.357%	9	3,592	+30.443%
2026-01-26	70.4000	70.6000	69.2500	69.4100	-1.755%	48	3,590	+34.822%
2026-01-23	71.5000	71.5000	69.9500	70.6500	+3.897%	26	3,599	+32.456%
2026-01-22	67.7600	68.6500	67.7600	68.0000	+1.130%	5	3,601	+37.618%
2026-01-21	64.2800	67.2500	64.0000	67.2400	+6.392%	71	3,599	+39.173%
2026-01-20	65.5500	65.5500	63.2000	63.2000	-10.380%	119	3,610	+48.070%
2026-01-16	70.3000	70.5200	70.3000	70.5200	-0.816%	6	3,573	+32.700%
2026-01-15	69.2500	71.7000	69.2000	71.1000	+8.219%	49	3,573	+31.617%
2026-01-14	65.1000	65.7000	65.0000	65.7000	-2.013%	23	3,576	+42.435%
2026-01-13	66.6000	70.0000	66.6000	67.0500	-1.988%	9	3,561	+39.567%
2026-01-12	67.2000	68.5500	67.2000	68.4100	-0.350%	33	3,560	+36.793%
2026-01-09	68.3200	68.6500	67.8700	68.6500	+1.105%	43	3,561	+36.315%
2026-01-08	69.0000	69.0000	67.7900	67.9000	-5.694%	30	3,566	+37.820%
2026-01-07	70.8500	73.1000	70.8500	72.0000	+1.480%	7	3,556	+29.972%
2026-01-06	72.9100	73.6300	70.9500	70.9500	+1.126%	5	3,554	+31.896%
2026-01-05	73.1300	73.1300	70.1000	70.1600	-4.414%	7	3,555	+33.381%
2026-01-02	74.2500	75.0200	73.4000	73.4000	+1.944%	71	3,555	+27.493%
2025-12-31	72.1700	72.1700	72.0000	72.0000	+1.911%	2	3,528	+29.972%
2025-12-30	71.4000	71.4000	70.6500	70.6500	-1.009%	9	3,528	+32.456%
2025-12-29	69.8300	71.3700	69.8300	71.3700	-4.840%	3	3,527	+31.120%
2025-12-26	74.4400	75.1500	73.6200	75.0000	+4.969%	21	3,528	+24.773%
2025-12-24	71.4500	71.4500	71.4500	71.4500	-1.039%	1	3,538	+30.973%
2025-12-23	69.2500	72.2000	69.2500	72.2000	+7.440%	16	3,538	+29.612%
2025-12-22	66.4000	67.2000	66.4000	67.2000	+4.267%	8	3,540	+39.256%
2025-12-19	64.1500	64.8200	63.7300	64.4500	+7.596%	25	3,536	+45.198%
2025-12-18	58.4000	60.6500	58.4000	59.9000	+3.993%	10	3,533	+56.227%
2025-12-17	59.5000	59.5000	57.5000	57.6000	-6.947%	20	3,533	+62.465%
2025-12-16	62.6700	62.7600	61.9000	61.9000	-0.960%	102	3,522	+51.179%
2025-12-15	62.5300	62.8800	62.0000	62.5000	0.000%	9	3,446	+49.728%
2025-12-12	66.8000	66.8000	62.5000	62.5000	-4.726%	5	3,443	+49.728%
2025-12-11	64.5000	65.6000	63.3400	65.6000	-5.202%	62	3,442	+42.652%
2025-12-10	69.7800	69.7800	68.7300	69.2000	-0.618%	5	3,388	+35.231%
2025-12-09	69.2900	70.1000	69.2900	69.6300	-0.699%	11	3,389	+34.396%
2025-12-08	68.7400	70.7000	68.5500	70.1200	+3.651%	10	3,396	+33.457%
2025-12-05	67.4000	68.2800	67.1500	67.6500	-0.879%	10	3,398	+38.330%
2025-12-04	66.5500	69.3500	66.5500	68.2500	+2.247%	16	3,403	+37.114%
2025-12-03	66.0800	66.7500	66.0800	66.7500	0.000%	7	3,410	+40.195%
2025-12-02	69.7500	70.0500	66.1500	66.7500	+1.598%	7	3,410	+40.195%
2025-12-01	64.6000	65.7000	64.6000	65.7000	+3.383%	9	3,415	+42.435%
2025-11-28	64.7000	64.7000	63.5400	63.5500	-4.090%	6	3,417	+47.254%
2025-11-26	67.3000	67.3000	65.6200	66.2600	+2.824%	16	3,416	+41.232%
2025-11-25	60.6500	64.4400	59.0000	64.4400	-6.092%	106	3,416	+45.220%
2025-11-24	66.4000	68.6700	65.4000	68.6200	+2.128%	218	3,415	+36.374%
2025-11-21	67.6800	67.7300	63.0000	67.1900	-2.623%	114	3,413	+39.277%
2025-11-20	78.9500	79.0500	68.4000	69.0000	-4.630%	121	3,372	+35.623%
2025-11-19	70.2000	72.3500	70.0000	72.3500	+4.296%	11	3,316	+29.343%
2025-11-18	68.9900	69.6700	67.2500	69.3700	-1.631%	25	3,320	+34.900%
2025-11-17	72.5000	73.9200	70.5200	70.5200	-6.348%	24	3,328	+32.700%
2025-11-14	72.5000	75.3000	71.6900	75.3000	+3.762%	24	3,332	+24.276%
2025-11-13	73.3500	73.3500	72.5700	72.5700	-6.722%	18	3,335	+28.951%
2025-11-12	78.0900	78.0900	77.8000	77.8000	-1.643%	2	3,353	+20.283%
2025-11-11	77.7500	79.1000	76.9500	79.1000	-3.419%	24	3,354	+18.306%
2025-11-10	80.0000	81.9000	80.0000	81.9000	+11.051%	3	3,347	+14.261%
2025-11-07	70.0000	73.7500	67.4400	73.7500	-1.007%	116	3,348	+26.888%
2025-11-06	73.4300	74.5000	72.7500	74.5000	-12.094%	11	3,348	+25.611%
2025-11-05	84.9200	84.9200	84.7500	84.7500	+3.797%	4	3,350	+10.419%
2025-11-04	84.4000	85.0500	81.6500	81.6500	-9.988%	20	3,354	+14.611%
2025-11-03	90.0000	92.8000	89.8100	90.7100	+4.264%	22	3,367	+3.164%
2025-10-31	86.4200	87.0000	86.3700	87.0000	+1.175%	5	3,367	+7.563%
2025-10-30	87.2000	87.2000	85.3500	85.9900	-3.490%	6	3,368	+8.827%
2025-10-29	91.5000	92.7700	89.1000	89.1000	+6.249%	19	3,369	+5.028%
2025-10-28	76.8500	84.8800	76.8500	83.8600	+13.004%	46	3,372	+11.591%
2025-10-27	72.0000	74.2100	72.0000	74.2100	+4.965%	11	3,417	+26.102%
2025-10-24	68.8900	70.7000	68.6700	70.7000	+4.663%	13	3,417	+32.362%
2025-10-23	65.5000	67.5500	65.5000	67.5500	+4.534%	10	3,418	+38.534%
2025-10-22	64.1400	64.9000	64.0500	64.6200	-2.416%	9	3,416	+44.816%
2025-10-21	66.6300	66.9100	65.7900	66.2200	-2.345%	12	3,413	+41.317%
2025-10-20	68.2000	68.4500	67.6300	67.8100	-0.717%	12	3,406	+38.003%
2025-10-17	67.2600	68.5100	67.2600	68.3000	+2.200%	5	3,406	+37.013%
2025-10-16	68.5000	68.6000	66.8300	66.8300	+1.258%	5	3,403	+40.027%
2025-10-15	68.5000	68.5000	65.5000	66.0000	-1.301%	7	3,401	+41.788%
2025-10-14	67.4500	69.4000	66.8700	66.8700	-8.019%	10	3,401	+39.943%
2025-10-13	74.5000	74.5000	72.7000	72.7000	-0.819%	3	3,398	+28.721%
2025-10-10	76.7500	79.1200	73.3000	73.3000	-4.632%	10	3,396	+27.667%
2025-10-09	75.4500	77.5400	75.4000	76.8600	+5.751%	8	3,396	+21.754%
2025-10-08	72.7000	72.7000	72.1200	72.6800	+3.385%	9	3,398	+28.756%
2025-10-07	71.7000	73.0000	70.1400	70.3000	-0.664%	5	3,399	+33.115%
2025-10-06	69.5000	71.0000	69.5000	70.7700	-1.435%	26	3,399	+32.231%
2025-10-03	73.1000	73.2900	70.2200	71.8000	-2.046%	14	3,399	+30.334%
2025-10-02	74.2000	74.2000	72.8000	73.3000	+2.317%	20	3,400	+27.667%
2025-10-01	69.8000	72.1500	69.8000	71.6400	+1.473%	18	3,404	+30.625%
2025-09-30	68.1000	71.6500	68.1000	70.6000	+6.743%	65	3,396	+32.550%
2025-09-29	68.2000	68.5000	66.1400	66.1400	+4.884%	30	3,423	+41.488%
2025-09-25	65.0600	65.3500	62.8200	63.0600	+0.143%	14	3,434	+48.398%
2025-09-24	61.8000	63.1300	61.8000	62.9700	-1.425%	21	3,438	+48.610%
2025-09-23	66.4000	66.4000	63.7000	63.8800	-5.782%	33	3,440	+46.493%
2025-09-22	61.5000	68.3800	61.4000	67.8000	+9.408%	18	3,439	+38.024%
2025-09-19	62.2300	62.5600	61.9700	61.9700	-0.129%	12	3,447	+51.009%
2025-09-18	59.4500	62.3000	59.4500	62.0500	+8.101%	14	3,449	+50.814%
2025-09-17	57.2000	57.7900	56.9900	57.4000	-5.218%	10	3,452	+63.031%
2025-09-16	62.0000	62.0000	60.3000	60.5600	-2.715%	19	3,457	+54.524%
2025-09-15	60.7500	62.7400	60.7500	62.2500	-0.718%	14	3,458	+50.329%
2025-09-12	62.6300	63.2400	62.6300	62.7000	+0.577%	54	3,452	+49.250%
2025-09-11	62.5500	62.5500	61.5000	62.3400	+0.841%	11	3,436	+50.112%
2025-09-10	61.0000	63.6000	61.0000	61.8200	+12.893%	14	3,434	+51.375%
2025-09-09	55.6100	55.6100	54.1500	54.7600	-2.441%	10	3,435	+70.891%
2025-09-08	55.8500	56.6400	55.7000	56.1300	+4.041%	73	3,435	+66.720%
2025-09-05	54.6500	54.8200	52.4000	53.9500	-4.732%	86	3,418	+73.457%
2025-09-04	56.4500	57.1500	56.1500	56.6300	+0.640%	76	3,397	+65.248%
2025-09-03	57.2500	57.8400	56.0300	56.2700	-0.671%	33	3,422	+66.305%
2025-09-02	57.3000	59.0000	56.2100	56.6500	-6.364%	28	3,423	+65.190%
2025-08-29	61.3900	61.3900	60.0100	60.5000	-6.650%	53	3,405	+54.678%
2025-08-28	66.1500	66.1500	63.8200	64.8100	-3.269%	13	3,405	+44.391%
2025-08-27	66.9200	67.5700	66.8500	67.0000	-0.520%	14	3,408	+39.672%
2025-08-26	67.5000	67.5000	67.3500	67.3500	+0.567%	18	3,410	+38.946%
2025-08-25	64.2000	67.3900	64.2000	66.9700	+3.862%	6	3,406	+39.734%
2025-08-22	63.7000	64.6300	63.7000	64.4800	+3.616%	6	3,405	+45.130%
2025-08-21	61.8000	62.2300	61.8000	62.2300	+2.741%	5	3,407	+50.378%
2025-08-20	61.0000	61.1000	58.2700	60.5700	-3.489%	22	3,406	+54.499%
2025-08-19	66.5000	66.5000	62.7600	62.7600	-4.548%	21	3,399	+49.108%
2025-08-15	65.4000	65.7500	65.3000	65.7500	-2.201%	13	3,398	+42.327%
2025-08-14	65.5700	67.4500	65.5700	67.2300	+0.795%	4	3,398	+39.194%
2025-08-13	66.2400	66.7000	65.4500	66.7000	-1.622%	56	3,402	+40.300%
2025-08-12	66.0000	68.0000	66.0000	67.8000	-1.453%	22	3,429	+38.024%
2025-08-11	68.5000	68.8500	68.3200	68.8000	+0.954%	20	3,430	+36.017%
2025-08-08	67.8000	68.5000	67.1900	68.1500	-0.263%	37	3,433	+37.315%
2025-08-07	68.3300	68.3300	68.3300	68.3300	+6.350%	1	3,432	+36.953%
2025-08-06	64.0000	64.2500	64.0000	64.2500	-1.154%	2	3,432	+45.650%
2025-08-05	65.0000	65.0000	65.0000	65.0000	+1.089%	1	3,432	+43.969%
2025-08-04	63.8800	64.3000	63.8800	64.3000	+5.600%	2	3,432	+45.537%
2025-08-01	60.8700	60.8900	60.8700	60.8900	-4.859%	2	3,431	+53.687%
2025-07-31	67.9900	67.9900	64.0000	64.0000	-1.538%	25	3,431	+46.219%
2025-07-30	63.9300	65.5000	63.9300	65.0000	+3.834%	13	3,449	+43.969%
2025-07-29	64.2800	64.2800	62.6000	62.6000	+1.871%	2	3,448	+49.489%
2025-07-28	61.4500	61.4500	61.4500	61.4500	+1.570%	3	3,448	+52.286%
2025-07-25	61.0800	61.0800	60.5000	60.5000	-0.083%	11	3,448	+54.678%
2025-07-24	60.2500	60.5500	60.1800	60.5500	+5.949%	7	3,449	+54.550%
2025-07-23	57.1500	57.1500	57.1500	57.1500	+1.510%	3	3,445	+63.745%
2025-07-22	58.7500	58.7500	55.2000	56.3000	-6.167%	217	3,445	+66.217%
2025-07-21	60.1500	60.1500	59.9700	60.0000	-0.744%	163	3,501	+55.967%
2025-07-18	60.4500	60.4500	60.4500	60.4500	-1.371%	1	3,495	+54.806%
2025-07-17	59.7400	62.1000	59.7400	61.2900	+2.698%	31	3,495	+52.684%
2025-07-16	59.6800	59.6800	59.6800	59.6800	+0.947%	20	3,489	+56.803%
2025-07-15	59.7000	59.8000	59.0000	59.1200	+6.966%	94	3,469	+58.288%
2025-07-14	54.8000	55.2700	54.7500	55.2700	+0.473%	30	3,427	+69.314%
2025-07-11	54.0000	56.9800	54.0000	55.0100	+1.140%	76	3,431	+70.115%
2025-07-10	53.8000	54.3900	53.0000	54.3900	+2.026%	54	3,424	+72.054%
2025-07-09	52.3800	54.6000	52.3800	53.3100	+4.427%	69	3,372	+75.539%
2025-07-08	51.0000	51.0500	51.0000	51.0500	+0.889%	8	3,365	+83.310%
2025-07-07	50.6500	50.6500	50.2400	50.6000	-1.056%	13	3,367	+84.941%
2025-07-03	50.8300	52.4800	50.8300	51.1400	+3.313%	15	3,358	+82.988%
2025-07-02	49.8000	49.8000	49.0000	49.5000	+5.882%	63	3,358	+89.051%
2025-07-01	49.7100	49.7100	45.9600	46.7500	-6.500%	256	3,348	+100.171%
2025-06-30	49.5000	50.6200	49.5000	50.0000	-0.478%	79	3,186	+87.160%
2025-06-27	49.5900	51.2500	49.2000	50.2400	+2.719%	37	3,187	+86.266%
2025-06-26	49.4000	49.5000	48.5300	48.9100	+2.215%	81	3,188	+91.331%
2025-06-25	44.8000	48.2500	44.8000	47.8500	+11.021%	95	3,222	+95.569%
2025-06-24	42.5500	43.1500	42.5500	43.1000	+5.250%	27	3,201	+117.123%
2025-06-23	40.0000	41.3000	40.0000	40.9500	-2.500%	97	3,201	+128.523%
2025-06-20	43.4000	43.4000	41.8000	42.0000	-2.144%	386	3,196	+122.810%
2025-06-18	43.2200	43.4500	42.9200	42.9200	-0.209%	14	3,325	+118.034%
2025-06-17	42.9800	43.5000	42.8200	43.0100	-0.116%	18	3,325	+117.577%
2025-06-16	42.7400	43.9100	42.7000	43.0600	+3.162%	143	3,337	+117.325%
2025-06-13	42.6500	42.6500	41.4000	41.7400	-4.594%	816	3,442	+124.197%
2025-06-12	42.6500	43.7500	42.6500	43.7500	+2.579%	230	3,409	+113.897%
2025-06-11	43.4500	43.4500	42.4000	42.6500	-1.683%	57	3,362	+119.414%
2025-06-10	42.2500	43.3800	42.2300	43.3800	+2.675%	49	3,352	+115.722%
2025-06-09	43.2000	43.9800	42.1700	42.2500	+0.595%	111	3,348	+121.491%
2025-06-06	42.3500	42.4900	42.0000	42.0000	+1.695%	102	3,348	+122.810%
2025-06-05	41.2000	43.1400	41.2000	41.3000	-1.385%	145	3,350	+126.586%
2025-06-04	42.2500	42.2500	41.2200	41.8800	+0.432%	176	3,316	+123.448%
2025-06-03	40.0000	42.2900	39.6300	41.7000	+5.757%	135	3,385	+124.412%
2025-06-02	38.0800	39.5400	38.0800	39.4300	+5.147%	103	3,388	+137.332%
2025-05-30	39.3900	39.3900	37.0000	37.5000	-6.133%	418	3,380	+149.547%
2025-05-29	42.6500	43.7300	39.9500	39.9500	+4.746%	489	3,460	+134.243%
2025-05-28	38.2800	39.4800	38.0500	38.1400	-0.157%	129	3,791	+145.359%
2025-05-27	37.8000	38.5100	37.8000	38.2000	+5.032%	79	3,723	+144.974%
2025-05-23	36.0700	36.3700	35.9600	36.3700	-4.641%	174	3,799	+157.300%
2025-05-22	37.3600	38.1400	37.3200	38.1400	+3.641%	49	3,799	+145.359%
2025-05-21	37.7500	40.0600	36.8000	36.8000	-2.723%	16	3,798	+154.293%
2025-05-20	38.1500	38.1500	37.1200	37.8300	-2.096%	47	3,793	+147.370%
2025-05-19	37.8000	38.7000	37.8000	38.6400	+0.494%	162	3,781	+142.184%
2025-05-16	38.1500	38.4500	37.6700	38.4500	+2.125%	44	3,710	+143.381%
2025-05-15	37.1200	39.0000	36.9200	37.6500	-0.843%	18	3,702	+148.552%
2025-05-14	36.4400	38.4500	36.2000	37.9700	+9.803%	68	3,694	+146.458%
2025-05-13	32.1500	35.1100	32.1500	34.5800	+17.419%	158	3,655	+170.619%
2025-05-12	29.0800	29.9200	28.7500	29.4500	+12.405%	33	3,547	+217.759%
2025-05-09	25.7000	26.2000	25.7000	26.2000	-3.676%	4	3,543	+257.176%
2025-05-08	26.9600	27.2000	26.8000	27.2000	+2.836%	27	3,543	+244.044%
2025-05-07	24.5500	26.4500	24.4000	26.4500	+4.752%	8	3,525	+253.800%
2025-05-05	25.2500	25.2500	25.2500	25.2500	+1.815%	1	3,520	+270.614%
2025-05-02	25.2000	25.3800	24.7500	24.8000	+0.813%	220	3,519	+277.339%
2025-05-01	23.9600	24.8200	23.9600	24.6000	+15.765%	2,551	3,509	+280.407%
2025-04-30	20.4700	21.2500	20.3500	21.2500	-5.556%	7	980	+340.376%
2025-04-29	22.5000	22.5000	22.5000	22.5000	+7.656%	2	973	+315.911%
2025-04-28	20.9000	20.9000	20.8000	20.9000	-6.404%	3	971	+347.751%
2025-04-25	21.5000	22.3300	21.5000	22.3300	+7.874%	86	970	+319.077%
2025-04-24	20.7000	20.7000	20.7000	20.7000	+6.427%	2	950	+352.077%
2025-04-23	20.2300	20.2300	19.4500	19.4500	+7.876%	45	950	+381.131%
2025-04-22	17.7700	18.0300	17.7700	18.0300	+5.439%	20	943	+419.024%
2025-04-21	17.7100	17.7100	16.6700	17.1000	-12.532%	90	937	+447.251%
2025-04-17	20.6600	20.6600	18.8800	19.5500	-1.013%	18	948	+378.670%
2025-04-16	22.2500	22.2500	19.5700	19.7500	-23.539%	611	948	+373.823%
2025-04-15	25.3600	25.8300	25.3600	25.8300	+3.320%	81	937	+262.292%
2025-04-14	25.3000	25.3000	24.7500	25.0000	-1.147%	460	937	+274.320%
2025-04-11	24.4500	25.2900	24.0200	25.2900	+6.350%	8	477	+270.028%
2025-04-10	24.0500	24.5200	21.7000	23.7800	-11.861%	93	478	+293.524%
2025-04-09	21.0000	26.9800	19.9700	26.9800	+37.653%	120	474	+246.850%
2025-04-08	21.8000	22.0200	19.6000	19.6000	+1.344%	19	447	+377.449%
2025-04-07	15.2000	20.0500	14.7500	19.3400	+0.729%	404	448	+383.868%
2025-04-04	19.2000	19.2000	16.7900	19.2000	-8.571%	144	67	+387.396%
2025-04-03	22.6500	23.0500	21.0000	21.0000	-18.919%	33	31	+345.619%
2025-04-02	25.9000	25.9000	25.9000	25.9000	0.000%	3	3	+261.313%