Dark

NVDA20270617C160
NVDA Jun 17 2027 160.00 Call (NVDA270617C00160000)
option OPRA

EOD

Aug 14, 2026

78.00-0.637%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	78.0000	78.0000	78.0000	78.0000	-0.637%	1	6,757	0.000%
2026-08-13	77.8500	78.8000	76.5500	78.5000	+2.214%	95	6,757	-0.637%
2026-08-12	75.6000	77.4500	75.6000	76.8000	+8.936%	11	6,775	+1.563%
2026-08-11	75.0500	75.0500	70.5000	70.5000	-2.839%	21	6,775	+10.638%
2026-08-10	76.6500	76.6500	71.2500	72.5600	-3.830%	104	6,775	+7.497%
2026-08-07	76.0500	78.0000	75.4500	75.4500	+1.822%	72	6,696	+3.380%
2026-08-06	75.5500	75.5500	73.0000	74.1000	-0.094%	97	6,661	+5.263%
2026-08-05	73.5000	76.1000	73.1000	74.1700	+9.234%	130	6,619	+5.164%
2026-08-04	66.7000	68.0500	65.3500	67.9000	+8.121%	30	6,680	+14.875%
2026-08-03	62.0000	64.4100	62.0000	62.8000	+7.039%	76	6,693	+24.204%
2026-07-31	55.3800	58.8600	54.0100	58.6700	+11.859%	31	6,696	+32.947%
2026-07-30	51.5500	54.7000	51.5500	52.4500	+4.900%	21	6,685	+48.713%
2026-07-29	55.2900	55.2900	50.0000	50.0000	-10.233%	6	6,674	+56.000%
2026-07-28	53.6200	56.7000	53.6200	55.7000	+0.542%	546	6,670	+40.036%
2026-07-27	60.0000	60.0000	54.8700	55.4000	-11.713%	143	6,796	+40.794%
2026-07-24	64.4700	66.2500	62.7500	62.7500	-3.417%	12	6,764	+24.303%
2026-07-23	66.1500	66.9000	63.7500	64.9700	-5.567%	609	6,765	+20.055%
2026-07-22	63.7900	70.2200	63.7900	68.8000	+8.057%	128	6,514	+13.372%
2026-07-21	64.3000	64.3000	63.6700	63.6700	+5.240%	3	6,522	+22.507%
2026-07-20	63.5700	64.7300	60.3000	60.5000	-2.372%	21	6,523	+28.926%
2026-07-17	61.2500	62.7800	58.3000	61.9700	-3.323%	413	6,516	+25.867%
2026-07-16	64.5000	65.2000	63.6500	64.1000	-6.232%	73	6,321	+21.685%
2026-07-15	68.2600	68.6500	64.8400	68.3600	+0.529%	816	6,277	+14.102%
2026-07-14	61.9500	69.0000	61.9500	68.0000	+9.325%	10	5,862	+14.706%
2026-07-13	66.1000	66.1000	61.9500	62.2000	-7.440%	77	5,865	+25.402%
2026-07-10	64.5500	67.6500	64.4800	67.2000	+9.056%	44	5,863	+16.071%
2026-07-09	62.5500	62.5500	59.0000	61.6200	-1.879%	10	5,885	+26.582%
2026-07-08	56.6000	62.8000	56.1000	62.8000	+12.143%	37	5,884	+24.204%
2026-07-07	52.6000	56.5500	52.1500	56.0000	+0.629%	38	5,901	+39.286%
2026-07-06	53.8300	56.1000	53.8300	55.6500	+3.960%	22	5,925	+40.162%
2026-07-02	57.5500	57.5500	52.9000	53.5300	-6.252%	37	5,902	+45.713%
2026-07-01	55.4100	57.7000	54.2000	57.1000	-1.586%	548	5,902	+36.602%
2026-06-30	57.6500	58.0200	56.3000	58.0200	+6.459%	165	6,097	+34.436%
2026-06-29	53.6500	54.6500	51.4000	54.5000	-0.909%	79	6,068	+43.119%
2026-06-26	54.2000	55.0000	53.8500	55.0000	-0.722%	20	6,059	+41.818%
2026-06-25	54.9500	56.5000	54.2500	55.4000	-3.870%	198	6,044	+40.794%
2026-06-24	60.1500	60.7500	57.6000	57.6300	-3.950%	38	5,991	+35.346%
2026-06-23	61.3200	62.7000	59.7500	60.0000	-10.820%	342	5,976	+30.000%
2026-06-22	69.3000	71.6000	67.2800	67.2800	-1.867%	80	5,703	+15.933%
2026-06-18	66.3400	68.9500	65.7300	68.5600	+6.991%	327	5,385	+13.769%
2026-06-17	67.2400	67.2400	64.0800	64.0800	-4.215%	135	5,385	+21.723%
2026-06-16	69.1100	69.1100	66.9000	66.9000	-4.497%	460	5,385	+16.592%
2026-06-15	68.9500	70.3400	67.0000	70.0500	+8.807%	66	5,359	+11.349%
2026-06-12	64.7000	65.4500	64.3800	64.3800	-0.648%	30	5,359	+21.156%
2026-06-11	63.5600	65.3700	61.5500	64.8000	+4.973%	55	5,359	+20.370%
2026-06-10	65.8000	66.1700	61.7300	61.7300	-6.228%	142	5,365	+26.357%
2026-06-09	69.4800	70.0000	62.3300	65.8300	-3.404%	96	5,268	+18.487%
2026-06-08	69.4500	69.4500	66.4500	68.1500	+2.558%	37	5,198	+14.453%
2026-06-05	72.6200	72.6200	65.5000	66.4500	-13.869%	273	5,186	+17.381%
2026-06-04	72.3300	78.5500	70.6000	77.1500	+4.426%	1,024	5,066	+1.102%
2026-06-03	75.6700	75.6700	73.7500	73.8800	-7.244%	1,238	5,317	+5.577%
2026-06-02	83.9500	87.5800	79.6500	79.6500	-1.667%	27	5,735	-2.072%
2026-06-01	74.8200	81.0000	74.8200	81.0000	+11.233%	285	5,740	-3.704%
2026-05-29	72.3000	75.5000	71.4400	72.8200	+0.096%	233	5,730	+7.113%
2026-05-28	71.4500	72.7500	70.3000	72.7500	+2.062%	30	5,639	+7.216%
2026-05-27	71.0000	71.6500	68.2600	71.2800	-1.615%	489	5,623	+9.428%
2026-05-26	73.9500	75.6300	71.1000	72.4500	-1.922%	1,238	5,383	+7.660%
2026-05-22	75.8500	76.0300	73.5700	73.8700	-4.561%	111	5,132	+5.591%
2026-05-21	83.8000	83.8000	76.9000	77.4000	-5.205%	38	5,052	+0.775%
2026-05-20	80.0000	83.8000	80.0000	81.6500	+2.873%	73	5,052	-4.470%
2026-05-19	80.9000	82.0000	78.0000	79.3700	-2.530%	18	4,966	-1.726%
2026-05-18	86.9500	86.9500	81.2500	81.4300	-2.956%	34	4,966	-4.212%
2026-05-15	89.0500	89.0500	83.9100	83.9100	-10.942%	46	4,966	-7.043%
2026-05-14	89.4500	94.2200	89.0100	94.2200	+11.279%	61	4,940	-17.215%
2026-05-13	85.0000	86.0000	82.3700	84.6700	+5.851%	177	4,912	-7.878%
2026-05-12	82.0000	82.0000	75.5000	79.9900	-0.187%	49	4,912	-2.488%
2026-05-11	78.8000	81.0100	78.0500	80.1400	+6.385%	83	4,912	-2.670%
2026-05-08	75.0000	77.9500	74.7700	75.3300	+3.618%	26	4,880	+3.544%
2026-05-07	69.0000	74.6000	69.0000	72.7000	+6.131%	61	4,895	+7.290%
2026-05-06	64.5000	69.0400	64.5000	68.5000	+15.049%	43	4,845	+13.869%
2026-05-05	61.0100	61.0100	59.5400	59.5400	-1.911%	181	4,849	+31.004%
2026-05-04	61.6000	64.0000	58.9500	60.7000	-2.818%	271	4,848	+28.501%
2026-05-01	62.5200	63.1000	61.8500	62.4600	-0.983%	340	4,874	+24.880%
2026-04-30	66.3500	66.3500	62.5400	63.0800	-10.130%	43	4,874	+23.653%
2026-04-29	73.6000	73.6000	70.1900	70.1900	-6.176%	7	4,873	+11.127%
2026-04-28	73.5000	74.8100	71.0500	74.8100	-1.045%	40	4,875	+4.264%
2026-04-27	71.9100	76.5200	69.9500	75.6000	+8.046%	22	4,873	+3.175%
2026-04-24	65.3500	71.4800	64.5500	69.9700	+12.582%	91	4,885	+11.476%
2026-04-23	64.5000	64.5000	62.0000	62.1500	-3.087%	11	4,932	+25.503%
2026-04-22	62.4500	64.6000	62.4500	64.1300	+2.608%	17	4,927	+21.628%
2026-04-21	64.5500	64.5500	62.5000	62.5000	-2.724%	19	4,939	+24.800%
2026-04-20	62.5000	64.2500	61.3400	64.2500	+0.391%	29	4,939	+21.401%
2026-04-17	63.4800	64.0000	62.7500	64.0000	+3.745%	29	4,925	+21.875%
2026-04-16	61.0000	62.3500	60.1000	61.6900	-0.210%	39	4,929	+26.439%
2026-04-15	61.5000	62.6500	59.6500	61.8200	+3.690%	34	4,945	+26.173%
2026-04-14	55.6500	59.7800	55.3500	59.6200	+11.273%	62	4,969	+30.829%
2026-04-13	51.8700	54.6100	51.8700	53.5800	-0.631%	6	4,991	+45.577%
2026-04-10	51.5000	54.8500	51.5000	53.9200	+7.517%	50	4,990	+44.659%
2026-04-09	48.6500	50.1500	48.2500	50.1500	+3.189%	20	4,987	+55.533%
2026-04-08	50.9500	50.9500	47.5300	48.6000	+4.809%	42	4,995	+60.494%
2026-04-07	44.6500	46.3700	43.9200	46.3700	+0.043%	34	5,004	+68.212%
2026-04-06	47.1000	47.1000	45.4000	46.3500	-0.172%	93	4,992	+68.285%
2026-04-02	42.8500	46.4300	42.7700	46.4300	+2.111%	123	5,008	+67.995%
2026-04-01	45.3500	45.9000	44.8900	45.4700	+3.107%	19	5,008	+71.542%
2026-03-31	39.7100	44.1900	39.7100	44.1000	+14.993%	92	5,007	+76.871%
2026-03-30	40.1400	40.7200	38.3300	38.3500	-6.349%	54	4,963	+103.390%
2026-03-27	42.6200	42.6200	40.6300	40.9500	-5.710%	323	4,964	+90.476%
2026-03-26	46.5300	46.5300	43.4000	43.4300	-9.990%	41	4,697	+79.599%
2026-03-25	48.8000	49.4000	48.2500	48.2500	+5.303%	25	4,694	+61.658%
2026-03-24	45.5200	46.0000	45.2400	45.8200	-1.884%	11	4,697	+70.231%
2026-03-23	47.5500	47.9900	46.2100	46.7000	+4.241%	42	4,688	+67.024%
2026-03-20	48.7000	48.7000	44.2000	44.8000	-8.253%	135	4,656	+74.107%
2026-03-19	47.6000	49.3500	47.3000	48.8300	-3.783%	94	4,546	+59.738%
2026-03-18	51.7700	52.0500	50.7500	50.7500	-1.685%	85	4,467	+53.695%
2026-03-17	53.1300	53.1300	51.6200	51.6200	-2.696%	16	4,389	+51.104%
2026-03-16	53.8000	57.0000	52.1500	53.0500	+2.810%	206	4,380	+47.031%
2026-03-13	52.8000	52.8000	51.6000	51.6000	-4.902%	7	4,315	+51.163%
2026-03-12	52.9900	54.5200	52.9900	54.2600	-1.238%	11	4,311	+43.752%
2026-03-11	56.0000	56.3800	54.8000	54.9400	+0.844%	23	4,312	+41.973%
2026-03-10	52.3900	55.4200	52.3900	54.4800	+3.969%	12	4,325	+43.172%
2026-03-09	51.0300	52.4000	50.5000	52.4000	+4.800%	54	4,331	+48.855%
2026-03-06	53.0000	53.2300	50.0000	50.0000	-5.482%	73	4,362	+56.000%
2026-03-05	54.2000	54.2000	51.0000	52.9000	-1.855%	72	4,384	+47.448%
2026-03-04	53.4000	53.9000	53.1000	53.9000	+4.579%	12	4,393	+44.712%
2026-03-03	51.0000	52.2800	50.2500	51.5400	-4.112%	24	4,393	+51.339%
2026-03-02	51.6600	53.8500	51.6600	53.7500	+4.878%	61	4,392	+45.116%
2026-02-27	53.0500	54.0000	50.9500	51.2500	-8.171%	193	4,389	+52.195%
2026-02-26	61.7000	61.7000	55.6000	55.8100	-14.467%	59	4,398	+39.760%
2026-02-25	65.0500	65.7400	65.0500	65.2500	+4.567%	30	4,439	+19.540%
2026-02-24	61.0000	62.8500	61.0000	62.4000	+1.332%	17	4,439	+25.000%
2026-02-23	62.1100	62.9400	60.4000	61.5800	+2.174%	22	4,449	+26.665%
2026-02-20	57.6800	60.3200	57.6500	60.2700	+1.550%	59	4,461	+29.418%
2026-02-18	59.2500	60.1000	59.2000	59.3500	+5.137%	40	4,443	+31.424%
2026-02-17	54.2000	56.4500	53.9300	56.4500	+3.011%	27	4,453	+38.175%
2026-02-13	57.6000	57.8000	54.8000	54.8000	-7.119%	43	4,448	+42.336%
2026-02-12	62.4800	62.5000	59.0000	59.0000	-3.909%	20	4,448	+32.203%
2026-02-11	62.0000	62.0000	60.2000	61.4000	+4.244%	19	4,461	+27.036%
2026-02-10	60.5500	60.5500	58.9000	58.9000	-2.725%	20	4,458	+32.428%
2026-02-09	56.9000	62.5000	56.7200	60.5500	+4.397%	21	4,464	+28.819%
2026-02-06	52.8500	58.0000	52.8500	58.0000	+24.597%	52	4,463	+34.483%
2026-02-05	48.9500	49.8100	46.5500	46.5500	-5.000%	47	4,492	+67.562%
2026-02-04	52.5000	52.5000	47.3500	49.0000	-7.425%	120	4,499	+59.184%
2026-02-03	52.8500	53.3500	51.0500	52.9300	-7.627%	61	4,516	+47.364%
2026-02-02	58.2000	59.5600	57.3000	57.3000	-6.449%	11	4,524	+36.126%
2026-01-30	63.2000	63.3500	61.2500	61.2500	-1.922%	16	4,529	+27.347%
2026-01-29	63.1500	63.1500	58.4000	62.4500	+0.889%	3,071	4,541	+24.900%
2026-01-28	61.0800	61.9000	61.0200	61.9000	+3.876%	10	6,279	+26.010%
2026-01-27	57.5500	60.3000	57.5500	59.5900	+3.401%	11	6,273	+30.894%
2026-01-26	59.4600	59.4600	57.6000	57.6300	-1.823%	8	6,273	+35.346%
2026-01-23	60.0000	60.0000	58.2200	58.7000	+4.226%	27	6,273	+32.879%
2026-01-22	56.4000	57.0000	56.0000	56.3200	+1.624%	257	6,284	+38.494%
2026-01-21	52.0000	56.2500	52.0000	55.4200	+7.299%	57	6,034	+40.743%
2026-01-20	54.0000	54.0200	51.6500	51.6500	-11.558%	86	6,058	+51.016%
2026-01-16	60.5000	60.5000	58.4000	58.4000	-1.898%	231	6,010	+33.562%
2026-01-15	58.3600	59.6000	58.2000	59.5300	+10.857%	31	6,010	+31.026%
2026-01-14	53.5000	54.0000	53.5000	53.7000	-4.787%	8	6,015	+45.251%
2026-01-13	54.8000	57.5000	54.8000	56.4000	-0.617%	12	6,010	+38.298%
2026-01-12	56.0500	57.0000	55.5000	56.7500	+0.018%	16	6,000	+37.445%
2026-01-09	56.1500	57.1000	56.1500	56.7400	-0.281%	28	6,000	+37.469%
2026-01-08	59.5000	59.5000	56.1500	56.9000	-6.028%	95	5,982	+37.083%
2026-01-07	59.1000	61.2100	58.7000	60.5500	+3.328%	7	6,028	+28.819%
2026-01-06	61.1200	62.9000	58.6000	58.6000	-4.715%	37	6,033	+33.106%
2026-01-05	60.8800	61.5000	60.5000	61.5000	+2.381%	22	6,017	+26.829%
2026-01-02	62.5000	62.5000	60.0100	60.0700	+1.504%	132	6,017	+29.849%
2025-12-31	60.2200	60.5000	59.1800	59.1800	-0.017%	22	6,002	+31.801%
2025-12-30	59.3300	59.3500	59.1600	59.1900	-0.354%	27	6,002	+31.779%
2025-12-29	58.4500	59.4000	58.4500	59.4000	-4.039%	17	6,003	+31.313%
2025-12-26	62.5000	62.7000	61.9000	61.9000	+4.738%	19	6,008	+26.010%
2025-12-24	59.5000	59.5000	58.8500	59.1000	-1.909%	63	6,054	+31.980%
2025-12-23	55.7200	60.4000	55.7200	60.2500	+8.227%	36	6,054	+29.461%
2025-12-22	55.5000	55.8900	55.5000	55.6700	+3.862%	77	6,076	+40.111%
2025-12-19	51.6000	53.9000	51.6000	53.6000	+9.165%	38	6,023	+45.522%
2025-12-18	48.4800	50.2500	48.4800	49.1000	+3.696%	30	6,022	+58.859%
2025-12-17	49.6200	49.7000	47.1400	47.3500	-8.414%	37	6,026	+64.731%
2025-12-16	51.3500	52.0000	51.2000	51.7000	+0.839%	6	6,019	+50.870%
2025-12-15	52.5300	52.5300	50.8900	51.2700	+1.324%	16	6,016	+52.136%
2025-12-12	55.8000	55.8000	50.6000	50.6000	-8.033%	18	6,016	+54.150%
2025-12-11	54.0100	55.0200	52.6300	55.0200	-4.396%	59	6,020	+41.767%
2025-12-10	58.7000	58.7000	56.7000	57.5500	-1.876%	20	6,057	+35.534%
2025-12-09	58.5000	58.6500	58.5000	58.6500	+0.428%	3	6,046	+32.992%
2025-12-08	58.5400	60.0000	56.9500	58.4000	+3.822%	15	6,046	+33.562%
2025-12-05	57.9500	57.9500	56.2500	56.2500	-2.259%	13	6,044	+38.667%
2025-12-04	55.4100	57.5500	55.4100	57.5500	+5.114%	13	6,032	+35.534%
2025-12-03	55.1900	55.6500	54.7500	54.7500	-1.882%	14	6,021	+42.466%
2025-12-02	57.9500	57.9500	55.8000	55.8000	+2.668%	14	6,015	+39.785%
2025-12-01	51.3300	54.7900	51.3300	54.3500	+2.936%	7	6,009	+43.514%
2025-11-28	54.3500	54.3500	52.8000	52.8000	-4.865%	9	6,008	+47.727%
2025-11-26	56.4500	56.4500	54.8900	55.5000	+3.545%	5	6,005	+40.541%
2025-11-25	50.7000	53.6000	48.7000	53.6000	-5.049%	55	6,005	+45.522%
2025-11-24	55.8900	57.5600	54.2000	56.4500	-0.965%	130	5,998	+38.175%
2025-11-21	54.2000	57.8900	52.7200	57.0000	-2.481%	1,306	6,026	+36.842%
2025-11-20	66.5000	67.6300	58.2200	58.4500	-4.415%	40	5,882	+33.447%
2025-11-19	59.3300	61.1500	59.1900	61.1500	+8.808%	2,026	5,860	+27.555%
2025-11-18	58.7300	58.7300	56.2000	56.2000	-5.052%	37	5,963	+38.790%
2025-11-17	62.0800	62.0800	59.1900	59.1900	-5.598%	13	5,952	+31.779%
2025-11-14	57.3500	63.4500	57.3500	62.7000	+2.451%	15	5,947	+24.402%
2025-11-13	62.3100	62.3100	60.5400	61.2000	-7.132%	21	5,947	+27.451%
2025-11-12	65.9800	65.9800	65.2500	65.9000	-1.642%	4	5,934	+18.361%
2025-11-11	67.1500	67.1500	65.7600	67.0000	-5.501%	29	5,933	+16.418%
2025-11-10	65.8500	71.0600	65.8500	70.9000	+15.191%	63	5,918	+10.014%
2025-11-07	59.5500	61.5500	55.7000	61.5500	-1.724%	84	5,922	+26.726%
2025-11-06	66.0000	66.0000	61.0000	62.6300	-10.910%	10	5,893	+24.541%
2025-11-05	72.0800	72.0800	70.3000	70.3000	-0.071%	6	5,889	+10.953%
2025-11-04	73.5100	74.0500	70.3500	70.3500	-9.226%	17	5,893	+10.874%
2025-11-03	78.3000	79.3500	76.9000	77.5000	+4.730%	46	5,860	+0.645%
2025-10-31	76.8000	76.8000	73.6500	74.0000	+0.149%	16	5,860	+5.405%
2025-10-30	76.6000	76.6000	73.2000	73.8900	-3.057%	7	5,848	+5.562%
2025-10-29	78.5000	79.5000	75.0000	76.2200	+7.352%	51	5,847	+2.335%
2025-10-28	65.3000	71.6200	64.1000	71.0000	+14.516%	30	5,842	+9.859%
2025-10-27	61.0300	62.7000	61.0300	62.0000	+5.983%	16	5,831	+25.806%
2025-10-24	57.6400	58.5000	57.0000	58.5000	+5.424%	927	5,831	+33.333%
2025-10-23	54.0500	55.9500	54.0500	55.4900	+5.695%	80	6,005	+40.566%
2025-10-22	54.4500	54.4500	52.5000	52.5000	-4.039%	15	6,031	+48.571%
2025-10-21	55.2600	55.7400	54.0200	54.7100	-2.617%	23	6,033	+42.570%
2025-10-20	56.4000	57.1800	56.1100	56.1800	-1.196%	27	6,032	+38.839%
2025-10-17	56.1900	57.5100	56.1900	56.8600	+2.450%	10	6,037	+37.179%
2025-10-16	56.3000	57.0400	55.1800	55.5000	+1.985%	14	6,036	+40.541%
2025-10-15	56.5300	56.8300	54.2500	54.4200	-4.274%	39	6,042	+43.330%
2025-10-14	59.2000	59.2000	56.0200	56.8500	-7.335%	32	6,044	+37.203%
2025-10-13	61.1500	62.3000	59.4800	61.3500	+5.776%	26	6,046	+27.139%
2025-10-10	64.7800	66.4800	58.0000	58.0000	-10.355%	3,050	6,045	+34.483%
2025-10-09	65.8800	65.8800	64.6700	64.7000	+5.203%	134	4,341	+20.556%
2025-10-08	61.0000	61.5000	59.9700	61.5000	+4.859%	27	4,335	+26.829%
2025-10-07	58.4500	59.1200	58.2900	58.6500	-0.593%	15	4,328	+32.992%
2025-10-06	58.5000	60.0000	56.7000	59.0000	-1.173%	14	4,328	+32.203%
2025-10-03	61.0000	61.0000	58.6000	59.7000	-2.083%	25	4,327	+30.653%
2025-10-02	62.5000	62.5000	60.6500	60.9700	+2.471%	18	4,319	+27.932%
2025-10-01	58.4200	60.1600	58.4200	59.5000	+1.866%	34	4,323	+31.092%
2025-09-30	57.2500	59.4600	57.2500	58.4100	+6.007%	19	4,307	+33.539%
2025-09-29	55.8000	56.7900	55.0300	55.1000	+6.002%	29	4,309	+41.561%
2025-09-26	50.6600	51.9800	50.6600	51.9800	-2.367%	7	4,300	+50.058%
2025-09-25	52.1800	53.7200	52.1800	53.2400	+2.879%	46	4,298	+46.506%
2025-09-24	51.6200	51.9300	51.5700	51.7500	-1.989%	54	4,297	+50.725%
2025-09-23	54.8000	55.0800	52.3600	52.8000	-6.383%	82	4,258	+47.727%
2025-09-22	49.6500	56.6500	49.6500	56.4000	+12.440%	353	4,251	+38.298%
2025-09-19	50.8700	51.5700	49.9000	50.1600	-1.026%	141	4,232	+55.502%
2025-09-18	49.5500	51.0000	49.5500	50.6800	+9.578%	15	4,173	+53.907%
2025-09-17	45.8500	46.8500	45.2000	46.2500	-6.091%	14	4,175	+68.649%
2025-09-16	50.1000	50.4500	49.2500	49.2500	-3.223%	18	4,171	+58.376%
2025-09-15	49.3700	51.3900	49.2900	50.8900	-0.722%	14	4,166	+53.272%
2025-09-12	51.0000	51.6800	51.0000	51.2600	+1.005%	26	4,161	+52.165%
2025-09-11	51.2800	51.2800	50.6000	50.7500	+0.020%	29	4,160	+53.695%
2025-09-10	50.6700	51.7600	50.5200	50.7400	+10.689%	22	4,152	+53.725%
2025-09-09	44.7000	45.8400	43.2700	45.8400	+2.162%	12	4,153	+70.157%
2025-09-08	44.4500	45.7000	44.4500	44.8700	+3.459%	1,834	4,146	+73.836%
2025-09-05	43.0700	44.3400	41.8000	43.3700	-6.065%	1,765	2,387	+79.848%
2025-09-04	45.6900	46.2100	45.6900	46.1700	+2.033%	20	4,014	+68.941%
2025-09-03	47.5000	47.6800	45.2500	45.2500	-3.333%	19	4,014	+72.376%
2025-09-02	46.7700	46.8100	45.2000	46.8100	-5.434%	2,898	4,014	+66.631%
2025-08-29	51.5500	51.5500	49.0000	49.5000	-8.095%	267	1,501	+57.576%
2025-08-28	54.4400	55.1500	51.7500	53.8600	-2.374%	108	1,501	+44.820%
2025-08-27	55.4000	56.1000	55.1700	55.1700	-1.658%	27	1,547	+41.381%
2025-08-26	54.7300	56.1500	54.7300	56.1000	+0.990%	88	1,547	+39.037%
2025-08-25	52.4500	55.8600	52.4500	55.5500	+4.713%	29	1,554	+40.414%
2025-08-22	48.6500	53.3000	48.6500	53.0500	+4.122%	9	1,556	+47.031%
2025-08-21	51.6300	51.9000	50.5000	50.9500	+1.111%	88	1,555	+53.091%
2025-08-20	49.3900	50.3900	47.2500	50.3900	-5.229%	45	1,591	+54.793%
2025-08-19	52.8000	53.1700	52.8000	53.1700	-4.146%	7	1,585	+46.699%
2025-08-18	55.1400	56.5300	55.1400	55.4700	+1.612%	64	1,585	+40.617%
2025-08-15	54.6600	54.6600	53.5500	54.5900	-1.905%	32	1,616	+42.883%
2025-08-14	55.6500	56.4500	55.6500	55.6500	+0.361%	34	1,624	+40.162%
2025-08-13	56.2500	56.7500	54.0000	55.4500	-0.982%	178	1,653	+40.667%
2025-08-12	55.2700	56.5300	54.4000	56.0000	+0.448%	61	1,633	+39.286%
2025-08-11	55.4800	56.9500	55.3000	55.7500	-0.836%	55	1,617	+39.910%
2025-08-08	55.0600	56.5300	55.0600	56.2200	-1.264%	61	1,618	+38.741%
2025-08-07	56.5500	56.9400	56.5500	56.9400	+6.073%	58	1,634	+36.986%
2025-08-06	52.5000	53.6800	52.2700	53.6800	+1.763%	54	1,649	+45.306%
2025-08-05	53.4500	53.8600	51.7900	52.7500	-1.952%	34	1,626	+47.867%
2025-08-04	51.2900	53.8500	51.2900	53.8000	+9.796%	7	1,642	+44.981%
2025-08-01	49.3000	51.3000	48.0400	49.0000	-6.220%	64	1,644	+59.184%
2025-07-31	56.2700	56.2700	52.2500	52.2500	-3.223%	32	1,626	+49.282%
2025-07-30	53.3900	53.9900	53.3900	53.9900	+5.656%	22	1,646	+44.471%
2025-07-29	53.2500	53.2500	51.1000	51.1000	+0.789%	29	1,656	+52.642%
2025-07-28	50.0000	50.7000	49.7800	50.7000	+3.049%	70	1,648	+53.846%
2025-07-25	49.6000	49.6000	49.1500	49.2000	-0.506%	62	1,605	+58.537%
2025-07-24	48.7000	49.7000	48.7000	49.4500	+4.040%	243	1,572	+57.735%
2025-07-23	46.1000	47.5300	46.1000	47.5300	+4.232%	41	1,768	+64.107%
2025-07-22	44.9000	46.0000	44.9000	45.6000	-6.173%	33	1,794	+71.053%
2025-07-21	48.9500	49.8200	48.6000	48.6000	-1.858%	26	1,796	+60.494%
2025-07-18	50.5000	50.9200	49.5200	49.5200	-1.453%	64	1,780	+57.512%
2025-07-17	49.3500	50.7200	49.3500	50.2500	+2.300%	33	1,729	+55.224%
2025-07-16	48.5000	49.1200	48.0300	49.1200	+0.759%	22	1,731	+58.795%
2025-07-15	49.0400	49.4800	47.7800	48.7500	+10.795%	525	1,729	+60.000%
2025-07-14	44.8400	44.8400	44.0000	44.0000	-2.525%	14	1,672	+77.273%
2025-07-11	45.6500	46.2600	45.1400	45.1400	+2.312%	39	1,684	+72.796%
2025-07-10	44.5000	44.5000	42.8200	44.1200	+2.082%	48	1,675	+76.791%
2025-07-09	44.0000	44.3000	43.0400	43.2200	+3.894%	340	1,662	+80.472%
2025-07-08	41.1300	41.6500	40.9500	41.6000	+1.886%	16	1,730	+87.500%
2025-07-07	41.1500	41.1500	40.1000	40.8300	-0.657%	50	1,737	+91.036%
2025-07-03	40.6500	42.6000	40.6500	41.1000	+2.750%	97	1,674	+89.781%
2025-07-02	39.4500	40.0800	39.4500	40.0000	+4.685%	69	1,674	+95.000%
2025-07-01	40.4500	40.4500	37.7000	38.2100	-8.105%	28	1,667	+104.135%
2025-06-30	40.5200	41.5800	40.3500	41.5800	+1.365%	166	1,664	+87.590%
2025-06-27	40.5000	41.7900	40.1500	41.0200	+3.848%	164	1,617	+90.151%
2025-06-26	39.4000	40.3000	39.3100	39.5000	+1.752%	99	1,616	+97.468%
2025-06-25	35.9600	39.2500	35.9500	38.8200	+12.424%	1,125	1,631	+100.927%
2025-06-24	34.7300	34.7300	34.1500	34.5300	+4.891%	201	1,146	+125.891%
2025-06-23	33.9500	33.9500	32.6900	32.9200	-3.939%	937	1,045	+136.938%
2025-06-20	35.0900	35.0900	34.1500	34.2700	-2.504%	96	704	+127.604%
2025-06-17	34.8500	35.1500	34.8500	35.1500	+0.457%	9	689	+121.906%
2025-06-16	34.5000	35.7100	34.5000	34.9900	+2.912%	7	683	+122.921%
2025-06-13	33.9500	34.5000	33.7500	34.0000	-4.009%	48	685	+129.412%
2025-06-12	34.7400	35.5000	34.7400	35.4200	+1.142%	103	700	+120.215%
2025-06-11	34.7500	35.0200	34.7500	35.0200	-0.793%	23	599	+122.730%
2025-06-10	34.5100	35.3000	34.5100	35.3000	+1.876%	21	618	+120.963%
2025-06-09	35.3300	35.8200	34.6500	34.6500	+0.932%	59	603	+125.108%
2025-06-06	34.3300	34.3300	34.3300	34.3300	+1.358%	82	638	+127.207%
2025-06-05	33.8800	34.9700	33.6200	33.8700	-0.965%	21	638	+130.292%
2025-06-04	34.4000	34.4000	33.5300	34.2000	+1.064%	146	638	+128.070%
2025-06-03	32.6100	34.5900	32.6100	33.8400	+8.288%	39	666	+130.496%
2025-06-02	31.3100	31.3200	31.1500	31.2500	+2.728%	38	676	+149.600%
2025-05-30	30.2400	30.4200	30.2400	30.4200	-6.111%	26	667	+156.410%
2025-05-29	35.9800	35.9800	32.4000	32.4000	+4.247%	176	657	+140.741%
2025-05-28	31.3100	32.1500	31.0800	31.0800	-0.735%	58	485	+150.965%
2025-05-27	30.8200	31.4900	30.8200	31.3100	+2.454%	24	433	+149.122%
2025-05-21	30.8600	30.8600	30.5600	30.5600	-1.419%	4	409	+155.236%
2025-05-20	30.4200	31.0000	30.4200	31.0000	-1.930%	2	407	+151.613%
2025-05-19	31.6100	31.6100	31.6100	31.6100	+1.640%	6	408	+146.757%
2025-05-15	29.9500	31.5900	29.9500	31.1000	+1.568%	157	402	+150.804%
2025-05-14	29.6100	31.2500	29.0300	30.6200	+9.867%	158	267	+154.735%
2025-05-13	27.2700	28.3500	27.2700	27.8700	+19.358%	34	166	+179.871%
2025-05-12	23.2000	23.3500	23.2000	23.3500	+9.831%	8	153	+234.047%
2025-05-09	21.2600	21.2600	21.2600	21.2600	-1.528%	14	153	+266.886%
2025-05-08	21.0500	21.5900	20.6200	21.5900	+10.153%	8	153	+261.278%
2025-05-05	19.6000	19.6000	19.6000	19.6000	+3.430%	5	146	+297.959%
2025-05-01	19.1000	19.2400	18.9500	18.9500	+17.995%	4	146	+311.609%
2025-04-30	16.0600	16.0600	16.0600	16.0600	-7.701%	1	146	+385.679%
2025-04-29	16.9500	17.4900	16.9500	17.4000	-3.867%	18	146	+348.276%
2025-04-25	17.0500	18.1000	17.0500	18.1000	+13.480%	10	133	+330.939%
2025-04-24	15.9500	15.9500	15.9500	15.9500	+7.770%	1	129	+389.028%
2025-04-23	15.7000	15.7000	14.7300	14.8000	+11.278%	9	129	+427.027%
2025-04-22	13.9500	14.1500	13.3000	13.3000	+1.916%	42	125	+486.466%
2025-04-21	15.6000	15.6000	12.8000	13.0500	-13.918%	13	110	+497.701%
2025-04-17	16.0000	16.0000	14.7300	15.1600	-7.842%	29	109	+414.512%
2025-04-16	16.9600	17.4000	15.8400	16.4500	-17.914%	89	109	+374.164%
2025-04-15	20.0900	20.2500	20.0400	20.0400	-0.792%	92	191	+289.222%
2025-04-14	20.2000	20.2000	20.2000	20.2000	+3.590%	1	101	+286.139%
2025-04-11	19.5000	19.5000	19.5000	19.5000	+5.121%	4	100	+300.000%
2025-04-10	17.6900	18.5500	17.6900	18.5500	-9.951%	3	100	+320.485%
2025-04-09	16.6500	20.6800	16.6500	20.6000	+27.160%	56	99	+278.641%
2025-04-08	17.0000	17.0000	16.2000	16.2000	+7.285%	54	134	+381.481%
2025-04-07	15.6000	15.6000	14.6000	15.1000	+13.109%	63	94	+416.556%
2025-04-04	15.0000	15.0000	13.3500	13.3500	-23.496%	130	47	+484.270%
2025-04-03	18.3100	18.3100	17.3500	17.4500	-13.184%	20	24	+346.991%
2025-04-02	20.1000	20.1000	20.1000	20.1000	+1.005%	5	10	+288.060%
2025-04-01	20.2000	20.2000	19.7300	19.9000	0.000%	5	5	+291.960%