Dark

NVDA20270617C150
NVDA Jun 17 2027 150.00 Call (NVDA270617C00150000)
option OPRA

EOD

Aug 14, 2026

85.50-0.984%(-0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	86.5200	86.5500	85.5000	85.5000	-0.984%	6	9,913	0.000%
2026-08-13	85.4400	86.6000	83.9000	86.3500	+1.912%	190	9,913	-0.984%
2026-08-12	83.5000	84.7300	83.5000	84.7300	+6.579%	25	9,980	+0.909%
2026-08-11	81.6000	81.6000	79.5000	79.5000	-1.242%	17	9,994	+7.547%
2026-08-10	84.7200	84.7200	78.8000	80.5000	-5.394%	86	9,988	+6.211%
2026-08-07	83.2800	85.5000	83.1500	85.0900	+5.049%	26	9,967	+0.482%
2026-08-06	84.1000	84.1000	79.6000	81.0000	-1.135%	111	9,972	+5.556%
2026-08-05	80.8000	83.5900	80.0000	81.9300	+8.588%	231	9,905	+4.357%
2026-08-04	74.3500	75.5000	72.2800	75.4500	+7.709%	47	9,773	+13.320%
2026-08-03	63.0200	71.6000	63.0200	70.0500	+6.136%	126	9,809	+22.056%
2026-07-31	63.6000	66.0000	61.3300	66.0000	+11.186%	26	9,847	+29.545%
2026-07-30	58.2300	62.0000	57.9100	59.3600	+4.710%	260	9,851	+44.036%
2026-07-29	62.0000	62.0000	56.6900	56.6900	-9.729%	145	9,899	+50.820%
2026-07-28	60.0000	63.0000	59.2000	62.8000	-0.222%	21	9,813	+36.146%
2026-07-27	67.2600	67.4000	61.5000	62.9400	-10.316%	68	9,814	+35.844%
2026-07-24	71.0000	75.0000	69.6800	70.1800	-2.256%	42	9,779	+21.830%
2026-07-23	73.0000	73.9000	71.4000	71.8000	-7.115%	97	9,806	+19.081%
2026-07-22	71.4200	77.3000	70.8900	77.3000	+8.112%	17	9,847	+10.608%
2026-07-21	71.0000	71.5000	69.2000	71.5000	+5.926%	13	9,840	+19.580%
2026-07-20	70.5000	70.7700	67.5000	67.5000	-1.460%	7	9,848	+26.667%
2026-07-17	64.6000	69.6700	63.9500	68.5000	-3.535%	8	9,849	+24.818%
2026-07-16	73.2000	73.2000	70.5000	71.0100	-6.811%	59	9,846	+20.406%
2026-07-15	75.3000	76.4500	71.3500	76.2000	+0.395%	63	9,894	+12.205%
2026-07-14	69.7600	75.9500	69.0000	75.9000	+9.920%	14	9,919	+12.648%
2026-07-13	74.1500	74.3500	69.0500	69.0500	-6.815%	28	9,924	+23.823%
2026-07-10	68.8400	75.0000	68.2000	74.1000	+7.672%	92	9,913	+15.385%
2026-07-09	69.4500	69.4500	65.3000	68.8200	-0.333%	128	9,875	+24.237%
2026-07-08	63.0500	69.0500	63.0500	69.0500	+10.128%	29	9,782	+23.823%
2026-07-07	58.6500	63.6000	58.1500	62.7000	+1.951%	148	9,791	+36.364%
2026-07-06	61.0000	63.0600	61.0000	61.5000	+0.523%	53	9,744	+39.024%
2026-07-02	64.9200	65.0000	59.1900	61.1800	-5.440%	73	9,718	+39.752%
2026-07-01	60.3500	65.2500	60.2500	64.7000	-0.154%	117	9,718	+32.148%
2026-06-30	62.9500	64.8000	61.8000	64.8000	+5.623%	43	9,700	+31.944%
2026-06-29	60.1000	61.9500	57.5000	61.3500	+2.764%	65	9,677	+39.364%
2026-06-26	59.9500	61.9000	59.6700	59.7000	-4.419%	103	9,670	+43.216%
2026-06-25	65.5000	65.8000	61.5000	62.4600	-2.862%	101	9,675	+36.888%
2026-06-24	66.5000	66.9000	63.7600	64.3000	-4.741%	35	9,673	+32.970%
2026-06-23	67.3000	69.5000	67.0000	67.5000	-8.561%	41	9,669	+26.667%
2026-06-22	76.5000	79.0000	73.8200	73.8200	-3.503%	138	9,675	+15.822%
2026-06-18	74.4000	76.5000	74.2900	76.5000	+9.286%	157	9,644	+11.765%
2026-06-17	73.6500	73.8800	70.0000	70.0000	-5.149%	40	9,644	+22.143%
2026-06-16	74.7900	75.3000	73.8000	73.8000	-4.836%	269	9,644	+15.854%
2026-06-15	76.2500	77.7000	74.4400	77.5500	+8.159%	69	9,338	+10.251%
2026-06-12	72.5000	73.6500	71.3200	71.7000	+2.502%	242	9,338	+19.247%
2026-06-11	70.6000	70.6000	67.8200	69.9500	+1.289%	46	9,338	+22.230%
2026-06-10	72.9700	73.6200	69.0000	69.0600	-6.927%	45	9,354	+23.805%
2026-06-09	76.0500	76.0500	67.4900	74.2000	-0.669%	167	9,343	+15.229%
2026-06-08	75.0000	75.6500	73.9600	74.7000	+2.751%	42	9,302	+14.458%
2026-06-05	80.4600	80.8100	72.2000	72.7000	-13.401%	231	9,294	+17.607%
2026-06-04	80.4500	86.2000	77.8300	83.9500	+3.899%	37	9,160	+1.846%
2026-06-03	83.0000	83.0000	80.8000	80.8000	-7.710%	45	9,168	+5.817%
2026-06-02	90.9500	95.5000	86.9500	87.5500	-1.408%	205	9,156	-2.342%
2026-06-01	82.5000	88.8000	82.5000	88.8000	+9.024%	101	9,157	-3.716%
2026-05-29	79.5500	82.6500	79.5500	81.4500	+2.260%	96	9,165	+4.972%
2026-05-28	78.1000	80.3000	77.7000	79.6500	+1.750%	55	9,136	+7.345%
2026-05-27	77.1000	78.8000	75.2000	78.2800	-1.782%	106	9,126	+9.223%
2026-05-26	81.0500	83.1300	78.0000	79.7000	-1.605%	58	9,144	+7.277%
2026-05-22	84.7500	84.7500	81.0000	81.0000	-3.766%	85	9,137	+5.556%
2026-05-21	86.0000	87.0000	83.6800	84.1700	-5.406%	59	9,115	+1.580%
2026-05-20	89.0500	91.7800	88.0000	88.9800	+1.286%	63	9,115	-3.911%
2026-05-19	88.2300	90.0000	85.3200	87.8500	-0.204%	27	9,130	-2.675%
2026-05-18	91.8000	91.8000	86.7800	88.0300	-4.894%	35	9,130	-2.874%
2026-05-15	93.5000	97.1000	91.7000	92.5600	-8.229%	63	9,130	-7.627%
2026-05-14	95.8700	102.1500	95.8700	100.8600	+10.230%	69	9,123	-15.229%
2026-05-13	91.0000	93.5400	90.0000	91.5000	+4.739%	239	9,005	-6.557%
2026-05-12	86.0300	89.6000	82.7000	87.3600	+0.275%	71	9,005	-2.129%
2026-05-11	86.4000	88.9500	84.7400	87.1200	+6.011%	45	9,005	-1.860%
2026-05-08	81.7500	84.4000	81.7500	82.1800	+3.060%	68	9,035	+4.040%
2026-05-07	75.3700	81.3000	75.3700	79.7400	+6.178%	58	9,038	+7.223%
2026-05-06	66.7000	75.5300	66.7000	75.1000	+14.134%	47	9,034	+13.848%
2026-05-05	68.7400	68.8500	65.8000	65.8000	-2.921%	46	9,047	+29.939%
2026-05-04	69.5000	70.0300	65.0000	67.7800	-0.587%	56	9,040	+26.143%
2026-05-01	69.5700	69.9000	67.4700	68.1800	-1.687%	182	8,966	+25.403%
2026-04-30	74.9000	74.9000	69.0500	69.3500	-9.935%	82	8,966	+23.288%
2026-04-29	79.0000	79.8000	77.0000	77.0000	-5.521%	19	8,948	+11.039%
2026-04-28	79.0200	82.1500	77.0900	81.5000	-2.687%	30	8,950	+4.908%
2026-04-27	78.3500	83.8000	77.5000	83.7500	+10.197%	119	8,953	+2.090%
2026-04-24	72.1500	78.6500	72.1500	76.0000	+11.765%	133	8,958	+12.500%
2026-04-23	71.1000	71.6500	68.0000	68.0000	-2.996%	70	8,990	+25.735%
2026-04-22	69.7000	71.2500	69.0000	70.1000	+1.227%	32	8,985	+21.969%
2026-04-21	71.1100	71.3800	68.7000	69.2500	-1.982%	20	8,969	+23.466%
2026-04-20	69.4500	70.6500	68.0000	70.6500	+0.569%	37	8,969	+21.019%
2026-04-17	69.6000	70.6000	69.1000	70.2500	+3.081%	51	8,951	+21.708%
2026-04-16	67.0000	69.1800	66.2000	68.1500	+0.516%	67	8,947	+25.459%
2026-04-15	66.8900	69.1400	66.3500	67.8000	+2.262%	82	8,954	+26.106%
2026-04-14	62.9600	66.3000	61.9500	66.3000	+10.298%	269	8,928	+28.959%
2026-04-13	57.9500	60.8000	57.9500	60.1100	-0.216%	37	8,988	+42.239%
2026-04-10	55.5000	60.6500	55.5000	60.2400	+7.189%	80	8,993	+41.932%
2026-04-09	54.3000	56.2000	54.3000	56.2000	+2.799%	91	9,005	+52.135%
2026-04-08	56.0000	56.0500	53.2500	54.6700	+5.847%	14	8,936	+56.393%
2026-04-07	50.8000	51.6500	49.3000	51.6500	-0.097%	64	8,933	+65.537%
2026-04-06	52.0000	52.0000	51.1400	51.7000	-0.212%	45	8,908	+65.377%
2026-04-02	49.5000	52.0000	48.0000	51.8100	+2.635%	40	8,912	+65.026%
2026-04-01	51.0000	51.7500	50.4800	50.4800	+0.960%	33	8,912	+69.374%
2026-03-31	44.8000	50.0000	44.8000	50.0000	+14.811%	133	8,916	+71.000%
2026-03-30	46.0000	46.0000	43.1500	43.5500	-5.306%	304	8,908	+96.326%
2026-03-27	47.6500	48.5000	45.7700	45.9900	-5.565%	105	9,011	+85.910%
2026-03-26	52.0000	52.0000	48.7000	48.7000	-9.040%	142	9,012	+75.565%
2026-03-25	53.2900	56.0000	53.2900	53.5400	+3.740%	75	9,002	+59.694%
2026-03-24	51.6000	51.6100	50.6500	51.6100	-1.639%	28	9,001	+65.666%
2026-03-23	53.2000	53.6400	51.8000	52.4700	+5.150%	45	8,998	+62.950%
2026-03-20	53.3000	53.8500	49.6600	49.9000	-7.951%	170	8,990	+71.343%
2026-03-19	54.3000	55.1000	53.3800	54.2100	-4.493%	69	8,948	+57.720%
2026-03-18	57.7300	57.7300	56.7600	56.7600	-1.458%	22	8,911	+50.634%
2026-03-17	58.0000	58.4100	57.6000	57.6000	-3.759%	71	8,911	+48.438%
2026-03-16	59.8500	59.9000	59.1500	59.8500	+5.370%	27	8,907	+42.857%
2026-03-13	60.7400	61.0000	56.7100	56.8000	-5.333%	29	8,918	+50.528%
2026-03-12	58.3000	60.0000	58.3000	60.0000	-0.448%	37	8,914	+42.500%
2026-03-11	62.0000	62.4500	60.0000	60.2700	+0.100%	40	8,939	+41.862%
2026-03-10	60.0000	61.5500	60.0000	60.2100	+5.632%	15	8,968	+42.003%
2026-03-09	56.0600	57.0000	55.0000	57.0000	+1.786%	18	8,970	+50.000%
2026-03-06	58.5000	58.5000	55.4000	56.0000	-3.097%	74	8,972	+52.679%
2026-03-05	58.0000	60.5000	56.2200	57.7900	-2.874%	63	8,972	+47.949%
2026-03-04	58.0500	60.6000	57.6000	59.5000	+4.112%	37	8,992	+43.697%
2026-03-03	56.4000	57.5100	55.8000	57.1500	-3.463%	162	8,992	+49.606%
2026-03-02	57.0000	59.4000	57.0000	59.2000	+7.636%	45	8,987	+44.426%
2026-02-27	58.5000	60.2000	55.0000	55.0000	-11.561%	95	8,987	+55.455%
2026-02-26	68.2000	68.2000	61.7000	62.1900	-11.360%	93	8,961	+37.482%
2026-02-25	70.0000	71.7500	70.0000	70.1600	+1.814%	47	8,936	+21.864%
2026-02-24	66.0900	69.1000	65.6400	68.9100	+2.652%	100	8,936	+24.075%
2026-02-23	68.6500	69.0500	66.9100	67.1300	+1.481%	8	8,937	+27.365%
2026-02-20	65.0500	66.1500	64.7800	66.1500	+4.834%	10	8,934	+29.252%
2026-02-19	64.1600	64.1600	63.1000	63.1000	-2.246%	4	8,930	+35.499%
2026-02-18	64.3000	65.7000	63.6500	64.5500	+4.704%	7	8,932	+32.455%
2026-02-17	58.1800	63.5000	57.5500	61.6500	-0.130%	15	8,933	+38.686%
2026-02-13	62.0000	62.0000	60.8900	61.7300	-3.847%	10	8,938	+38.506%
2026-02-12	68.0200	68.0200	64.2000	64.2000	-5.072%	18	8,938	+33.178%
2026-02-11	65.2800	67.7200	65.2800	67.6300	+4.448%	6	8,944	+26.423%
2026-02-10	65.5500	65.5500	64.7500	64.7500	-3.675%	3	8,941	+32.046%
2026-02-09	63.5500	69.1400	63.5500	67.2200	+6.732%	40	8,942	+27.194%
2026-02-06	59.1000	63.5000	59.1000	62.9800	+20.651%	34	8,937	+35.757%
2026-02-05	53.7900	54.6000	52.2000	52.2000	-3.405%	44	8,944	+63.793%
2026-02-04	56.9300	57.7200	52.2100	54.0400	-7.148%	75	8,954	+58.216%
2026-02-03	61.2500	61.2500	55.6000	58.2000	-7.399%	221	8,943	+46.907%
2026-02-02	64.5000	66.0300	62.8500	62.8500	-5.687%	9	8,934	+36.038%
2026-01-30	69.4200	69.4500	66.5000	66.6400	-0.981%	40	8,931	+28.301%
2026-01-29	68.0000	68.5000	63.9300	67.3000	0.000%	14	8,931	+27.043%
2026-01-28	67.6900	68.0300	66.7100	67.3000	+3.554%	35	8,933	+27.043%
2026-01-27	63.6500	66.1000	62.8300	64.9900	+2.702%	54	8,938	+31.559%
2026-01-26	63.0000	63.7300	63.0000	63.2800	-1.418%	12	8,924	+35.114%
2026-01-23	65.0000	65.0000	63.9500	64.1900	+4.544%	63	8,920	+33.198%
2026-01-22	61.9000	62.4000	61.4000	61.4000	+0.081%	34	8,910	+39.251%
2026-01-21	57.5700	61.9500	57.5700	61.3500	+7.537%	156	8,925	+39.364%
2026-01-20	60.0000	60.0000	57.0500	57.0500	-11.040%	153	8,946	+49.869%
2026-01-16	65.6000	65.9000	63.9500	64.1300	+1.472%	50	8,806	+33.323%
2026-01-15	63.8000	65.5200	63.2000	63.2000	+7.574%	67	8,806	+35.285%
2026-01-14	60.3000	60.3000	58.7500	58.7500	-4.981%	20	8,757	+45.532%
2026-01-13	61.1700	61.8300	61.1700	61.8300	-2.090%	55	8,750	+38.282%
2026-01-12	61.5000	63.5000	61.0800	63.1500	+0.798%	475	8,697	+35.392%
2026-01-09	61.4600	62.7000	61.4600	62.6500	+0.513%	13	8,396	+36.472%
2026-01-08	62.3000	63.3000	62.3000	62.3300	-5.389%	60	8,393	+37.173%
2026-01-07	64.0000	66.9800	64.0000	65.8800	+2.140%	227	8,385	+29.781%
2026-01-06	66.2000	67.0000	64.4100	64.5000	-1.074%	20	8,366	+32.558%
2026-01-05	67.5800	67.5800	64.3500	65.2000	-0.640%	28	8,368	+31.135%
2026-01-02	67.0000	68.4000	65.6200	65.6200	+1.579%	50	8,365	+30.296%
2025-12-31	67.2000	67.2000	64.6000	64.6000	-0.722%	25	8,333	+32.353%
2025-12-30	64.9900	65.2300	64.9900	65.0700	0.000%	8	8,333	+31.397%
2025-12-29	63.8500	66.0000	63.8500	65.0700	-5.668%	20	8,331	+31.397%
2025-12-26	66.9000	68.9800	66.7500	68.9800	+5.152%	18	8,332	+23.949%
2025-12-24	65.0500	65.6000	65.0500	65.6000	-0.606%	8	8,333	+30.335%
2025-12-23	61.8400	66.0000	61.8400	66.0000	+7.843%	27	8,333	+29.545%
2025-12-22	61.2000	61.6500	60.7000	61.2000	+3.466%	52	8,335	+39.706%
2025-12-19	58.2800	59.2600	57.4500	59.1500	+9.537%	78	8,324	+44.548%
2025-12-18	53.3500	55.7000	53.2500	54.0000	+3.349%	23	8,308	+58.333%
2025-12-17	55.0000	55.0000	52.1000	52.2500	-7.816%	48	8,297	+63.636%
2025-12-16	56.6500	56.6800	56.6500	56.6800	-0.631%	2	8,279	+50.847%
2025-12-15	57.4000	57.4000	56.6600	57.0400	+2.682%	111	8,279	+49.895%
2025-12-12	61.8000	61.8000	55.5500	55.5500	-8.333%	19	8,234	+53.915%
2025-12-11	60.4100	60.6000	57.8000	60.6000	-4.416%	31	8,229	+41.089%
2025-12-10	63.9000	63.9000	62.5200	63.4000	-0.549%	18	8,228	+34.858%
2025-12-09	64.7000	64.7000	63.7500	63.7500	-0.031%	19	8,221	+34.118%
2025-12-08	63.8000	64.9000	62.5000	63.7700	+3.171%	34	8,211	+34.076%
2025-12-05	63.7000	63.7000	61.2000	61.8100	-1.733%	19	8,202	+38.327%
2025-12-04	62.8300	62.9800	62.8300	62.9000	+5.272%	8	8,202	+35.930%
2025-12-03	59.8500	61.2500	59.7500	59.7500	-2.289%	64	8,198	+43.096%
2025-12-02	64.3100	64.5000	61.1500	61.1500	+2.172%	5	8,207	+39.820%
2025-12-01	55.9500	60.0700	55.9500	59.8500	+3.547%	137	8,210	+42.857%
2025-11-28	60.7000	60.7000	57.7800	57.8000	-5.308%	41	8,210	+47.924%
2025-11-26	61.3000	62.0000	59.6000	61.0400	+4.075%	60	8,206	+40.072%
2025-11-25	56.0000	59.0000	53.4000	58.6500	-5.632%	183	8,206	+45.780%
2025-11-24	61.3000	62.9500	59.7000	62.1500	+2.558%	204	8,155	+37.570%
2025-11-21	60.0000	64.4400	56.5800	60.6000	-2.729%	1,642	8,221	+41.089%
2025-11-20	71.6000	73.4600	62.2200	62.3000	-5.891%	208	9,588	+37.239%
2025-11-19	63.7400	66.6000	63.7400	66.2000	+5.246%	20	9,477	+29.154%
2025-11-18	61.0000	64.2500	61.0000	62.9000	-2.707%	21	9,478	+35.930%
2025-11-17	66.9900	66.9900	64.6500	64.6500	-6.911%	7	9,474	+32.251%
2025-11-14	66.9000	69.4500	66.4000	69.4500	+5.371%	40	9,475	+23.110%
2025-11-13	71.2700	71.2700	64.8000	65.9100	-6.828%	22	9,483	+29.722%
2025-11-12	72.0000	72.0000	70.7400	70.7400	-1.886%	8	9,478	+20.865%
2025-11-11	71.8500	72.3500	71.1700	72.1000	-5.715%	14	9,482	+18.585%
2025-11-10	73.1600	76.4700	73.1600	76.4700	+14.648%	10	9,478	+11.809%
2025-11-07	64.0000	66.9700	60.6500	66.7000	-3.459%	62	9,477	+28.186%
2025-11-06	73.7000	74.0500	66.2600	69.0900	-11.729%	22	9,474	+23.752%
2025-11-05	78.0000	78.2700	77.9000	78.2700	+1.848%	6	9,478	+9.237%
2025-11-04	79.0100	79.3500	76.8500	76.8500	-7.410%	11	9,477	+11.256%
2025-11-03	84.9500	86.0000	82.9600	83.0000	+3.880%	42	9,493	+3.012%
2025-10-31	82.3000	82.3000	79.3500	79.9000	+0.453%	13	9,493	+7.009%
2025-10-30	79.0000	80.4100	78.6900	79.5400	-3.949%	29	9,494	+7.493%
2025-10-29	83.7800	86.2500	81.0000	82.8100	+7.826%	39	9,511	+3.248%
2025-10-28	71.7500	78.6100	69.5000	76.8000	+12.610%	50	9,515	+11.328%
2025-10-27	67.0000	68.2000	66.9000	68.2000	+6.148%	12	9,505	+25.367%
2025-10-24	62.7700	64.8000	62.5900	64.2500	+4.727%	22	9,505	+33.074%
2025-10-23	59.4000	61.5100	59.4000	61.3500	+5.594%	22	9,497	+39.364%
2025-10-22	61.1500	61.1500	57.3000	58.1000	-3.648%	20	9,493	+47.160%
2025-10-21	60.5000	61.3400	59.4600	60.3000	-3.288%	58	9,486	+41.791%
2025-10-20	61.5500	62.7500	61.5500	62.3500	-0.080%	37	9,449	+37.129%
2025-10-17	61.3800	63.0800	61.3800	62.4000	+1.794%	11	9,455	+37.019%
2025-10-16	62.1500	62.8000	60.6500	61.3000	+1.155%	10	9,455	+39.478%
2025-10-15	62.1300	62.6900	59.0000	60.6000	-0.411%	35	9,455	+41.089%
2025-10-14	64.0000	64.0000	60.8500	60.8500	-8.702%	48	9,429	+40.509%
2025-10-13	67.1200	67.9000	65.5000	66.6500	+2.538%	51	9,397	+28.282%
2025-10-10	70.1500	72.7900	65.0000	65.0000	-7.906%	84	9,377	+31.538%
2025-10-09	70.0900	72.1000	69.2800	70.5800	+5.343%	52	9,370	+21.139%
2025-10-08	67.0000	67.0000	66.1300	67.0000	+4.688%	14	9,363	+27.612%
2025-10-07	65.6000	67.0000	63.9000	64.0000	-1.021%	17	9,357	+33.594%
2025-10-06	64.7200	64.8500	63.5600	64.6600	-0.416%	183	9,357	+32.230%
2025-10-03	66.3500	67.0700	64.4000	64.9300	-3.090%	31	9,271	+31.680%
2025-10-02	68.2000	68.2000	66.7500	67.0000	+1.870%	61	9,275	+27.612%
2025-10-01	63.6000	66.1500	63.2900	65.7700	+1.341%	28	9,253	+29.998%
2025-09-30	61.1200	65.3500	61.1200	64.9000	+7.273%	38	9,245	+31.741%
2025-09-29	60.5000	62.5000	60.5000	60.5000	+4.762%	41	9,238	+41.322%
2025-09-26	57.5000	57.7500	56.1700	57.7500	+0.540%	31	9,240	+48.052%
2025-09-25	54.7200	59.5500	54.7200	57.4400	-0.087%	43	9,232	+48.851%
2025-09-24	58.6000	58.7300	56.5000	57.4900	-2.311%	18	9,248	+48.722%
2025-09-23	61.0000	61.0000	57.9500	58.8500	-4.604%	36	9,239	+45.285%
2025-09-22	55.0000	62.8000	55.0000	61.6900	+10.378%	58	9,221	+38.596%
2025-09-19	56.1500	56.7000	55.2700	55.8900	-0.781%	44	9,207	+52.979%
2025-09-18	54.8800	56.5100	54.5200	56.3300	+11.545%	33	9,178	+51.784%
2025-09-17	51.4600	51.4600	50.1500	50.5000	-7.339%	22	9,169	+69.307%
2025-09-16	55.5700	56.2000	54.5000	54.5000	-3.693%	40	9,169	+56.881%
2025-09-15	55.3000	57.2000	54.7400	56.5900	-0.510%	35	9,164	+51.087%
2025-09-12	56.0000	57.1800	55.9000	56.8800	+1.445%	48	9,173	+50.316%
2025-09-11	58.3000	58.3000	56.0700	56.0700	-0.585%	32	9,165	+52.488%
2025-09-10	54.9900	57.9200	54.5100	56.4000	+11.024%	60	9,165	+51.596%
2025-09-09	48.4200	50.8000	48.4200	50.8000	+2.938%	9	9,176	+68.307%
2025-09-08	49.6000	51.1800	49.3500	49.3500	+1.942%	67	9,179	+73.252%
2025-09-05	48.0000	49.1500	46.5500	48.4100	-5.431%	221	9,168	+76.616%
2025-09-04	51.5500	51.5500	50.7600	51.1900	+1.588%	161	9,161	+67.025%
2025-09-03	51.3500	52.6400	50.3000	50.3900	-2.722%	79	9,150	+69.677%
2025-09-02	52.4000	53.0600	50.0000	51.8000	-4.954%	1,612	9,192	+65.058%
2025-08-29	55.7000	55.8500	54.2800	54.5000	-9.091%	8,071	13,835	+56.881%
2025-08-28	62.6000	62.6000	58.3900	59.9500	-1.721%	45	13,835	+42.619%
2025-08-27	60.2300	61.5000	60.1900	61.0000	-0.635%	9,463	13,834	+40.164%
2025-08-26	59.8500	61.8900	59.8500	61.3900	+0.294%	97	4,962	+39.273%
2025-08-25	58.5300	61.7500	58.0000	61.2100	+4.365%	67	4,925	+39.683%
2025-08-22	55.7200	58.8500	55.7000	58.6500	+3.989%	33	4,916	+45.780%
2025-08-21	57.3700	57.3700	55.7700	56.4000	+1.130%	23	4,910	+51.596%
2025-08-20	55.0500	55.7700	52.5600	55.7700	-3.009%	73	4,920	+53.308%
2025-08-19	60.4000	60.4000	57.5000	57.5000	-6.565%	23	4,941	+48.696%
2025-08-18	61.5000	62.0000	60.9200	61.5400	+2.789%	33	4,943	+38.934%
2025-08-15	60.5900	60.5900	58.9000	59.8700	-2.714%	34	4,956	+42.809%
2025-08-14	59.3000	61.5400	59.3000	61.5400	+0.803%	8	4,958	+38.934%
2025-08-13	61.4200	61.4200	59.5000	61.0500	-1.053%	32	4,956	+40.049%
2025-08-12	61.0000	62.1400	59.9000	61.7000	-0.884%	13	4,951	+38.574%
2025-08-11	61.7500	62.7300	60.5000	62.2500	+0.403%	29	4,942	+37.349%
2025-08-08	60.5000	62.3200	60.5000	62.0000	+4.254%	46	4,950	+37.903%
2025-08-07	62.0000	62.4100	59.4700	59.4700	+1.054%	27	4,971	+43.770%
2025-08-06	57.4500	59.0200	57.4500	58.8500	+1.134%	4	4,978	+45.285%
2025-08-05	59.5000	59.5000	56.9700	58.1900	-1.239%	22	4,978	+46.932%
2025-08-04	57.1500	59.3300	57.1500	58.9200	+7.616%	28	4,973	+45.112%
2025-08-01	54.9000	56.3600	53.6300	54.7500	-6.089%	142	4,985	+56.164%
2025-07-31	62.2000	62.2000	57.9400	58.3000	-1.769%	85	5,057	+46.655%
2025-07-30	58.6000	59.4000	58.2500	59.3500	+5.455%	18	5,065	+44.061%
2025-07-29	58.1800	58.1800	56.2800	56.2800	-0.477%	74	5,061	+51.919%
2025-07-28	55.8700	56.5500	55.4000	56.5500	+3.401%	53	5,068	+51.194%
2025-07-25	54.8500	55.5000	54.6200	54.6900	-0.834%	8	5,076	+56.336%
2025-07-24	54.6800	55.1500	54.4500	55.1500	+4.629%	37	5,072	+55.032%
2025-07-23	52.2100	52.7100	50.9500	52.7100	+3.353%	66	5,090	+62.208%
2025-07-22	52.0600	52.0600	49.3500	51.0000	-5.556%	290	5,065	+67.647%
2025-07-21	55.0500	55.0500	54.0000	54.0000	-0.772%	62	5,123	+58.333%
2025-07-18	56.0000	56.0000	54.4200	54.4200	-2.368%	24	5,074	+57.111%
2025-07-17	54.9900	56.0800	54.9900	55.7400	+2.652%	71	5,073	+53.391%
2025-07-16	53.7000	54.3000	53.0100	54.3000	+1.533%	26	5,027	+57.459%
2025-07-15	55.0000	55.0000	52.9400	53.4800	+9.143%	33	5,040	+59.873%
2025-07-14	48.9000	49.4700	47.4200	49.0000	-2.681%	17	5,048	+74.490%
2025-07-11	49.6100	51.4000	48.8200	50.3500	+3.197%	39	5,057	+69.811%
2025-07-10	48.8200	49.1300	47.7500	48.7900	+1.519%	45	5,056	+75.241%
2025-07-09	49.0000	49.3500	48.0000	48.0600	+4.252%	241	5,046	+77.903%
2025-07-08	45.7500	46.1000	45.5000	46.1000	+1.766%	81	5,015	+85.466%
2025-07-07	45.4000	45.6000	44.8000	45.3000	-1.948%	50	5,036	+88.742%
2025-07-03	45.4000	47.5000	45.4000	46.2000	+4.171%	149	5,014	+85.065%
2025-07-02	42.4000	44.7500	42.4000	44.3500	+5.721%	65	5,014	+92.785%
2025-07-01	45.1100	45.1100	41.2500	41.9500	-8.685%	327	4,996	+103.814%
2025-06-30	46.0700	46.2000	44.7000	45.9400	+0.525%	188	5,005	+86.112%
2025-06-27	44.5000	46.4000	44.3500	45.7000	+3.864%	380	4,934	+87.090%
2025-06-26	44.5500	45.1600	43.2500	44.0000	+1.617%	141	4,837	+94.318%
2025-06-25	40.2000	43.6400	40.2000	43.3000	+13.262%	190	4,845	+97.460%
2025-06-24	38.0500	39.0000	37.9000	38.2300	+4.169%	172	4,823	+123.646%
2025-06-23	37.0000	37.6000	36.0000	36.7000	-2.910%	231	4,814	+132.970%
2025-06-20	39.5000	39.5000	37.7000	37.8000	-1.818%	610	4,878	+126.190%
2025-06-18	38.3000	39.3000	38.3000	38.5000	-0.773%	56	4,764	+122.078%
2025-06-17	38.7000	39.1000	38.7000	38.8000	-0.206%	37	4,764	+120.361%
2025-06-16	38.4500	39.6800	38.4500	38.8800	+3.680%	245	4,765	+119.907%
2025-06-13	38.0000	38.3700	37.3000	37.5000	-4.337%	114	4,904	+128.000%
2025-06-12	38.5200	39.4600	38.5200	39.2000	+3.022%	111	4,913	+118.112%
2025-06-11	39.0400	39.0400	38.0500	38.0500	-2.486%	58	4,915	+124.704%
2025-06-10	38.3000	39.4800	38.2000	39.0200	+1.880%	25	4,947	+119.118%
2025-06-09	39.0400	40.0000	38.1000	38.3000	+0.525%	71	4,962	+123.238%
2025-06-06	38.2000	38.6000	37.8500	38.1000	+3.871%	38	4,972	+124.409%
2025-06-05	37.7000	39.1500	36.2500	36.6800	-3.727%	34	4,972	+133.097%
2025-06-04	38.3500	38.3500	37.3700	38.1000	+0.927%	54	4,962	+124.409%
2025-06-03	37.7300	38.2000	37.2400	37.7500	+6.789%	115	4,936	+126.490%
2025-06-02	34.5500	35.3500	34.5500	35.3500	+4.927%	5	4,959	+141.867%
2025-05-30	36.4000	36.4000	33.1000	33.6900	-7.951%	92	4,954	+153.785%
2025-05-29	39.0500	39.4600	36.3500	36.6000	+6.241%	282	4,926	+133.607%
2025-05-28	34.6500	35.6500	34.4500	34.4500	-0.692%	246	4,918	+148.186%
2025-05-27	34.1500	34.8100	33.8500	34.6900	+5.121%	128	4,860	+146.469%
2025-05-23	32.0000	33.2600	32.0000	33.0000	-3.509%	10	4,808	+159.091%
2025-05-22	33.6000	34.3600	33.1700	34.2000	+3.951%	70	4,808	+150.000%
2025-05-21	33.8000	36.3500	32.7000	32.9000	-2.864%	322	4,794	+159.878%
2025-05-20	33.6000	34.2300	33.5000	33.8700	-2.868%	12	4,484	+152.436%
2025-05-19	33.3500	35.0500	33.3500	34.8700	+0.780%	16	4,483	+145.196%
2025-05-16	34.5800	34.7000	33.4700	34.6000	+0.319%	98	4,478	+147.110%
2025-05-15	33.1500	35.2500	33.1500	34.4900	+0.701%	148	4,475	+147.898%
2025-05-14	34.0000	34.5100	32.3500	34.2500	+10.913%	721	4,390	+149.635%
2025-05-13	27.8000	31.5900	27.8000	30.8800	+18.815%	622	3,885	+176.878%
2025-05-12	26.9300	26.9300	25.3500	25.9900	+10.127%	447	3,632	+228.973%
2025-05-09	24.1000	24.1000	23.6000	23.6000	-3.673%	4	3,575	+262.288%
2025-05-08	23.6000	24.5000	23.5000	24.5000	+6.754%	11	3,575	+248.980%
2025-05-07	21.9000	22.9500	21.3900	22.9500	+10.072%	9	3,574	+272.549%
2025-05-06	20.8500	20.8500	20.8500	20.8500	-5.784%	1	3,565	+310.072%
2025-05-05	21.9000	22.1300	21.7000	22.1300	-0.762%	4	3,565	+286.353%
2025-05-02	22.2500	22.6000	22.1500	22.3000	+6.444%	84	3,567	+283.408%
2025-05-01	21.6000	22.1000	20.9500	20.9500	+13.550%	2,616	3,558	+308.115%
2025-04-30	17.6000	18.4500	17.4800	18.4500	-4.454%	25	963	+363.415%
2025-04-29	19.0800	19.3100	19.0800	19.3100	+1.632%	102	956	+342.776%
2025-04-28	19.0000	19.0000	19.0000	19.0000	-5.941%	1	921	+350.000%
2025-04-25	18.7500	20.2000	18.7500	20.2000	+11.295%	24	920	+323.267%
2025-04-24	16.9500	18.1500	16.9500	18.1500	+8.358%	8	929	+371.074%
2025-04-23	18.2000	18.6900	16.7500	16.7500	+8.625%	86	924	+410.448%
2025-04-22	15.5500	15.5500	15.3000	15.4200	+6.345%	10	914	+454.475%
2025-04-21	16.0500	16.6500	14.5000	14.5000	-14.706%	12	907	+489.655%
2025-04-17	18.6000	18.6000	16.5000	17.0000	-9.574%	58	897	+402.941%
2025-04-16	19.2200	20.0000	17.2000	18.8000	-17.254%	94	897	+354.787%
2025-04-15	22.7000	23.2000	22.1500	22.7200	+4.508%	20	888	+276.320%
2025-04-14	23.3300	23.3300	21.3500	21.7400	-3.119%	721	878	+293.284%
2025-04-11	21.4500	22.5500	21.4500	22.4400	+10.542%	114	182	+281.016%
2025-04-10	22.6000	22.6000	20.0000	20.3000	-15.768%	13	132	+321.182%
2025-04-09	18.3000	24.1000	18.2000	24.1000	+50.625%	73	127	+254.772%
2025-04-08	20.0000	20.0000	16.0000	16.0000	-5.882%	11	109	+434.375%
2025-04-07	13.8000	17.5000	13.4100	17.0000	+6.250%	73	107	+402.941%
2025-04-04	17.6500	17.6500	14.7500	16.0000	-14.484%	206	54	+434.375%
2025-04-03	20.0200	20.5000	18.6600	18.7100	0.000%	32	22	+356.975%