Dark

NVDA20270617C165
NVDA Jun 17 2027 165.00 Call (NVDA270617C00165000)
option OPRA

EOD

Sep 29, 2026

73.55-3.211%(-2.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	73.8700	73.8700	73.5500	73.5500	-3.211%	3	2,815	0.000%
2026-09-28	76.0000	77.7900	75.9900	75.9900	+5.983%	11	2,817	-3.211%
2026-09-25	71.7000	71.7000	71.7000	71.7000	+1.200%	1	2,822	+2.580%
2026-09-24	69.3100	70.8500	69.3100	70.8500	-2.491%	2	2,823	+3.811%
2026-09-23	72.6500	72.6600	72.6500	72.6600	-3.952%	10	2,823	+1.225%
2026-09-22	73.7000	75.6500	73.7000	75.6500	+1.872%	10	2,827	-2.776%
2026-09-21	69.8800	74.2600	69.5000	74.2600	+8.998%	37	2,831	-0.956%
2026-09-18	66.7400	68.1300	66.7400	68.1300	+2.745%	3	2,804	+7.955%
2026-09-17	65.8500	66.9400	65.8500	66.3100	+4.261%	17	2,804	+10.918%
2026-09-16	61.7700	63.7100	61.7700	63.6000	+5.350%	55	2,808	+15.645%
2026-09-15	60.8000	61.1200	60.0000	60.3700	-1.758%	12	2,785	+21.832%
2026-09-14	58.4500	61.4500	58.4500	61.4500	-9.499%	13	2,785	+19.691%
2026-09-11	68.9200	68.9200	67.9000	67.9000	+1.906%	17	2,781	+8.321%
2026-09-10	68.2000	68.2000	66.6300	66.6300	-6.221%	101	2,766	+10.386%
2026-09-09	71.9500	71.9500	71.0500	71.0500	-2.671%	4	2,766	+3.519%
2026-09-08	74.2600	74.2600	73.0000	73.0000	-3.846%	3	2,764	+0.753%
2026-09-03	73.4000	76.8500	73.3000	75.9200	+3.293%	18	2,764	-3.122%
2026-09-02	71.8000	73.5000	71.8000	73.5000	+10.693%	4	2,770	+0.068%
2026-09-01	67.0800	67.0800	66.4000	66.4000	-0.150%	3	2,770	+10.768%
2026-08-31	65.0000	66.5000	65.0000	66.5000	+0.453%	2	2,770	+10.602%
2026-08-28	73.0000	73.0000	66.2000	66.2000	-12.213%	4	2,768	+11.103%
2026-08-27	69.0000	76.0500	69.0000	75.4100	+24.521%	49	2,767	-2.467%
2026-08-26	60.4500	60.5600	60.4500	60.5600	-2.824%	3	2,773	+21.450%
2026-08-25	62.3200	62.3200	62.3200	62.3200	+6.167%	1	2,776	+18.020%
2026-08-24	58.6500	60.2500	58.6500	58.7000	-8.638%	8	2,775	+25.298%
2026-08-21	64.5000	65.0800	64.2300	64.2500	-2.013%	21	2,771	+14.475%
2026-08-20	66.8000	67.0000	65.5700	65.5700	-3.630%	5	2,756	+12.170%
2026-08-19	69.6500	69.6500	68.0400	68.0400	-1.033%	2	2,753	+8.098%
2026-08-18	68.3400	68.7500	68.3400	68.7500	-7.220%	7	2,752	+6.982%
2026-08-17	74.0000	74.9100	73.8500	74.1000	+0.298%	18	2,756	-0.742%
2026-08-14	75.0000	75.0000	73.5500	73.8800	-0.899%	5	2,760	-0.447%
2026-08-13	75.0000	75.0000	74.2000	74.5500	+3.427%	6	2,763	-1.341%
2026-08-12	70.2400	73.0000	70.2400	72.0800	+5.196%	11	2,763	+2.039%
2026-08-11	69.5300	69.5300	68.4500	68.5200	-0.868%	12	2,766	+7.341%
2026-08-10	72.7100	72.7100	67.6000	69.1200	-4.596%	51	2,774	+6.409%
2026-08-07	73.0800	74.2000	72.3000	72.4500	+3.916%	49	2,790	+1.518%
2026-08-06	72.6000	72.6000	68.8000	69.7200	-1.288%	9	2,801	+5.493%
2026-08-05	70.7500	72.3500	69.9000	70.6300	+9.844%	55	2,804	+4.134%
2026-08-04	63.0000	64.3000	63.0000	64.3000	+6.228%	21	2,793	+14.386%
2026-08-03	54.0000	60.5300	54.0000	60.5300	+12.551%	8	2,788	+21.510%
2026-07-31	50.5000	53.9500	50.5000	53.7800	+9.755%	7	2,789	+36.761%
2026-07-30	48.5500	51.6000	48.5500	49.0000	+1.660%	47	2,785	+50.102%
2026-07-29	51.0000	51.3400	48.2000	48.2000	-7.980%	176	2,796	+52.593%
2026-07-28	50.0000	52.7500	49.8200	52.3800	+0.537%	32	2,825	+40.416%
2026-07-27	55.4800	55.4800	51.6600	52.1000	-17.367%	23	2,823	+41.171%
2026-07-24	60.8400	63.0500	60.8400	63.0500	+2.354%	2	2,840	+16.653%
2026-07-23	63.0000	63.1800	61.5000	61.6000	-5.594%	18	2,840	+19.399%
2026-07-22	63.7400	66.5000	63.7400	65.2500	+6.792%	92	2,845	+12.720%
2026-07-21	59.5500	61.1000	59.5500	61.1000	+1.833%	7	2,865	+20.376%
2026-07-20	59.8500	60.0000	59.8500	60.0000	+3.502%	2	2,863	+22.583%
2026-07-17	55.7200	57.9700	54.9300	57.9700	-4.967%	4	2,864	+26.876%
2026-07-16	62.7000	62.7000	60.5300	61.0000	-4.762%	86	2,865	+20.574%
2026-07-15	63.9700	64.0500	63.0000	64.0500	-0.590%	8	2,842	+14.832%
2026-07-14	61.0000	64.4300	61.0000	64.4300	+8.195%	55	2,842	+14.155%
2026-07-13	61.7900	61.7900	59.5500	59.5500	-6.368%	49	2,842	+23.510%
2026-07-10	62.5000	64.0000	62.5000	63.6000	+9.655%	23	2,823	+15.645%
2026-07-09	59.2100	59.2100	56.9500	58.0000	-2.192%	9	2,840	+26.810%
2026-07-08	54.3500	59.3000	53.2200	59.3000	+10.738%	13	2,838	+24.030%
2026-07-07	49.6000	53.5500	49.5000	53.5500	+2.981%	5	2,843	+37.348%
2026-07-06	52.4500	52.6000	52.0000	52.0000	+1.266%	4	2,844	+41.442%
2026-07-02	53.1400	54.1000	50.0000	51.3500	-5.433%	31	2,832	+43.233%
2026-07-01	50.6600	54.3000	50.6400	54.3000	-1.129%	9	2,832	+35.451%
2026-06-30	53.0600	54.9200	53.0600	54.9200	+5.819%	50	2,826	+33.922%
2026-06-29	51.1900	51.9000	48.2500	51.9000	+3.800%	196	2,820	+41.715%
2026-06-26	50.0500	52.2500	49.5700	50.0000	-3.456%	36	2,782	+47.100%
2026-06-25	51.7000	53.5200	50.9000	51.7900	-4.446%	819	2,774	+42.016%
2026-06-24	57.4700	57.4700	54.2000	54.2000	-4.577%	18	2,141	+35.701%
2026-06-23	59.9500	59.9500	56.8000	56.8000	-10.112%	11	2,142	+29.489%
2026-06-22	68.0000	68.2000	63.1900	63.1900	-3.350%	34	2,141	+16.395%
2026-06-18	63.5500	65.5000	63.4000	65.3800	+9.039%	17	2,122	+12.496%
2026-06-17	64.0000	64.0000	59.9600	59.9600	-6.677%	12	2,122	+22.665%
2026-06-16	64.9300	65.0000	64.1200	64.2500	-3.019%	13	2,122	+14.475%
2026-06-15	65.9000	66.9600	64.3500	66.2500	+8.252%	127	2,042	+11.019%
2026-06-12	63.3500	63.3500	61.2000	61.2000	-1.290%	6	2,042	+20.180%
2026-06-11	59.4000	62.0000	57.9900	62.0000	+5.892%	153	2,042	+18.629%
2026-06-10	62.9800	62.9800	58.5500	58.5500	-8.056%	119	2,033	+25.619%
2026-06-09	66.3500	66.3500	59.0000	63.6800	-2.719%	36	2,103	+15.499%
2026-06-08	65.4100	65.7600	63.7700	65.4600	+2.925%	14	2,102	+12.359%
2026-06-05	69.5800	69.5800	62.5000	63.6000	-14.343%	94	2,099	+15.645%
2026-06-04	69.3000	74.2500	67.7700	74.2500	+5.170%	33	2,074	-0.943%
2026-06-03	71.4500	71.4500	70.0000	70.6000	-7.446%	57	2,067	+4.178%
2026-06-02	78.9000	84.1700	76.2800	76.2800	-1.802%	31	2,098	-3.579%
2026-06-01	72.6700	77.7400	72.6700	77.6800	+8.796%	49	2,114	-5.317%
2026-05-29	70.0000	71.4000	69.3000	71.4000	+3.448%	35	2,115	+3.011%
2026-05-28	68.3000	70.0100	67.3700	69.0200	+1.500%	10	2,094	+6.563%
2026-05-27	68.8000	68.8000	65.2600	68.0000	-2.017%	103	2,090	+8.162%
2026-05-26	70.7200	72.0000	67.7100	69.4000	-1.700%	33	2,011	+5.980%
2026-05-22	71.3900	71.3900	70.6000	70.6000	-4.595%	4	1,990	+4.178%
2026-05-21	77.7000	77.8800	73.6300	74.0000	-5.274%	18	1,989	-0.608%
2026-05-20	79.7000	80.3200	77.7200	78.1200	+1.152%	9	1,989	-5.850%
2026-05-19	76.0000	77.2300	76.0000	77.2300	-0.822%	11	1,991	-4.765%
2026-05-18	85.0300	85.0300	76.5000	77.8700	-4.160%	11	1,991	-5.548%
2026-05-15	84.4500	84.6000	81.2500	81.2500	-9.722%	56	1,991	-9.477%
2026-05-14	85.5100	91.1000	85.5100	90.0000	+10.429%	22	1,988	-18.278%
2026-05-13	80.7900	82.1000	77.9500	81.5000	+7.833%	20	1,998	-9.755%
2026-05-12	77.7700	78.0100	72.6000	75.5800	-0.827%	44	1,998	-2.686%
2026-05-11	74.5200	77.3900	74.5200	76.2100	+6.617%	29	1,998	-3.490%
2026-05-08	72.8700	72.8700	71.4800	71.4800	+2.923%	42	2,018	+2.896%
2026-05-07	65.6000	71.3000	65.6000	69.4500	+5.998%	44	2,028	+5.904%
2026-05-06	63.2500	65.5200	63.2500	65.5200	+14.947%	8	2,024	+12.256%
2026-05-05	57.7500	57.9700	57.0000	57.0000	+0.281%	13	2,028	+29.035%
2026-05-04	60.7000	60.7000	55.5400	56.8400	-4.310%	21	2,027	+29.398%
2026-05-01	61.5000	61.5000	58.5000	59.4000	-1.932%	16	2,019	+23.822%
2026-04-30	62.3900	62.3900	59.0000	60.5700	-9.973%	328	2,019	+21.430%
2026-04-29	69.1000	69.4500	66.8400	67.2800	-4.377%	32	2,321	+9.319%
2026-04-28	67.3200	71.4200	67.3200	70.3600	-3.232%	65	2,331	+4.534%
2026-04-27	69.3500	72.9000	67.5000	72.7100	+10.000%	34	2,299	+1.155%
2026-04-24	61.3000	68.5800	61.3000	66.1000	+13.127%	67	2,299	+11.271%
2026-04-23	61.3500	62.2000	58.4300	58.4300	-1.650%	20	2,300	+25.877%
2026-04-22	59.4100	59.4100	59.4100	59.4100	-0.067%	1	2,297	+23.801%
2026-04-21	61.4000	61.4000	59.4500	59.4500	-2.253%	2	2,298	+23.717%
2026-04-20	59.9000	60.8200	59.6200	60.8200	-0.016%	7	2,298	+20.931%
2026-04-17	59.9600	60.8300	59.5000	60.8300	+4.250%	90	2,298	+20.911%
2026-04-16	58.2000	58.3500	58.2000	58.3500	+2.333%	4	2,307	+26.050%
2026-04-15	58.5500	59.2500	56.5500	57.0200	+0.564%	27	2,308	+28.990%
2026-04-14	52.2300	56.7000	52.2300	56.7000	+11.768%	73	2,318	+29.718%
2026-04-13	49.5300	51.5000	49.0100	50.7300	-1.533%	10	2,357	+44.983%
2026-04-10	49.4000	51.9500	49.4000	51.5200	+9.315%	274	2,357	+42.760%
2026-04-09	45.8000	47.2000	45.6700	47.1300	+2.234%	8	2,529	+56.058%
2026-04-08	45.6000	46.1000	45.0000	46.1000	+5.564%	18	2,530	+59.544%
2026-04-07	42.1500	43.6700	41.8000	43.6700	0.000%	12	2,540	+68.422%
2026-04-06	43.1500	43.6700	43.1500	43.6700	+0.276%	8	2,533	+68.422%
2026-04-02	41.2500	43.5500	40.0000	43.5500	+0.950%	72	2,470	+68.886%
2026-04-01	42.8000	43.5000	42.4000	43.1400	+3.702%	32	2,470	+70.491%
2026-03-31	37.7500	41.8000	37.7500	41.6000	+14.759%	328	2,474	+76.803%
2026-03-30	38.3000	38.4000	35.9800	36.2500	-5.476%	141	2,259	+102.897%
2026-03-27	39.4500	39.6500	38.1700	38.3500	-6.074%	76	2,207	+91.786%
2026-03-26	42.6500	42.6500	40.8300	40.8300	-10.362%	213	2,149	+80.137%
2026-03-25	45.9000	45.9000	45.3700	45.5500	+6.475%	8	2,109	+61.471%
2026-03-24	42.4500	42.7800	42.4500	42.7800	-2.993%	252	2,108	+71.926%
2026-03-23	44.7800	45.0000	43.7800	44.1000	+4.453%	8	2,001	+66.780%
2026-03-20	45.2000	45.8000	41.7100	42.2200	-8.792%	78	1,999	+74.207%
2026-03-19	45.2700	46.3000	45.2700	46.2900	-2.854%	13	1,984	+58.890%
2026-03-18	49.0000	49.8000	47.6500	47.6500	-2.755%	62	1,983	+54.355%
2026-03-17	50.3000	50.6500	49.0000	49.0000	-2.681%	16	1,943	+50.102%
2026-03-16	50.7200	54.0000	50.3000	50.3500	+2.860%	543	1,933	+46.077%
2026-03-13	49.5000	49.5200	48.9500	48.9500	-3.433%	25	1,452	+50.255%
2026-03-12	50.6900	50.6900	50.6900	50.6900	-3.996%	8	1,448	+45.098%
2026-03-11	52.8000	52.8000	52.8000	52.8000	+1.344%	2	1,440	+39.299%
2026-03-10	49.8600	52.1000	49.8600	52.1000	+5.253%	2	1,439	+41.171%
2026-03-09	48.2000	49.5000	48.2000	49.5000	+3.125%	3	1,439	+48.586%
2026-03-06	50.8000	50.8000	48.0000	48.0000	-3.226%	10	1,442	+53.229%
2026-03-05	50.0000	50.0000	47.9000	49.6000	-4.853%	20	1,438	+48.286%
2026-03-04	49.6500	52.1300	49.6000	52.1300	+6.496%	19	1,421	+41.090%
2026-03-03	48.7000	49.6100	48.0000	48.9500	-4.095%	19	1,410	+50.255%
2026-03-02	49.5800	51.2500	49.5800	51.0400	+7.002%	32	1,405	+44.103%
2026-02-27	49.8000	50.9000	47.7000	47.7000	-11.007%	72	1,389	+54.193%
2026-02-26	56.1000	56.7800	53.6000	53.6000	-14.020%	86	1,369	+37.220%
2026-02-25	62.0000	62.7500	61.4500	62.3400	+3.813%	131	1,306	+17.982%
2026-02-24	60.3500	60.3500	60.0500	60.0500	+2.213%	2	1,306	+22.481%
2026-02-23	59.4300	60.2500	58.7500	58.7500	+2.085%	5	1,305	+25.191%
2026-02-20	57.3000	57.6100	57.3000	57.5500	+4.923%	22	1,306	+27.802%
2026-02-19	55.6500	55.7500	54.8500	54.8500	-3.177%	3	1,301	+34.093%
2026-02-18	56.6500	56.6500	56.6500	56.6500	+4.752%	2	1,298	+29.832%
2026-02-17	52.4500	54.0800	50.2700	54.0800	+4.684%	32	1,299	+36.002%
2026-02-13	54.0000	54.4500	51.4000	51.6600	-7.750%	10	1,265	+42.373%
2026-02-12	59.7500	59.7500	56.0000	56.0000	-5.085%	12	1,265	+31.339%
2026-02-11	59.1000	59.1000	59.0000	59.0000	+2.787%	4	1,257	+24.661%
2026-02-10	57.0500	57.4000	57.0500	57.4000	-1.880%	45	1,259	+28.136%
2026-02-09	55.0000	60.0000	55.0000	58.5000	+7.537%	8	1,282	+25.726%
2026-02-06	48.8300	54.4000	48.8300	54.4000	+20.889%	50	1,286	+35.202%
2026-02-05	46.8500	47.0000	45.0000	45.0000	-2.808%	27	1,310	+63.444%
2026-02-04	50.0000	50.0000	45.0000	46.3000	-7.732%	35	1,301	+58.855%
2026-02-03	53.2100	53.2100	47.9000	50.1800	-13.333%	59	1,277	+46.572%
2026-01-30	60.2000	60.2000	57.9000	57.9000	-0.601%	166	1,234	+27.029%
2026-01-29	58.7500	60.0300	55.9000	58.2500	-1.187%	178	1,172	+26.266%
2026-01-28	57.8700	58.9500	57.8700	58.9500	+3.059%	122	1,181	+24.767%
2026-01-27	57.0600	57.3000	57.0600	57.2000	+4.227%	23	1,212	+28.584%
2026-01-26	55.4800	55.4800	54.8800	54.8800	-2.522%	23	1,221	+34.020%
2026-01-23	57.0000	57.0000	55.7500	56.3000	+5.037%	146	1,210	+30.639%
2026-01-22	53.5100	54.6500	53.5100	53.6000	0.000%	124	1,236	+37.220%
2026-01-21	49.5300	53.7900	49.5300	53.6000	+8.832%	56	1,204	+37.220%
2026-01-20	50.5500	51.4000	49.2500	49.2500	-11.738%	20	1,159	+49.340%
2026-01-16	56.3000	56.3000	55.8000	55.8000	-0.976%	11	1,155	+31.810%
2026-01-15	55.0000	56.5000	54.7800	56.3500	+8.157%	6	1,155	+30.524%
2026-01-14	51.0000	52.1000	50.9000	52.1000	-2.526%	28	1,154	+41.171%
2026-01-13	52.8500	55.0000	52.3200	53.4500	-0.280%	14	1,145	+37.605%
2026-01-12	53.7000	54.7000	53.6000	53.6000	-1.198%	32	1,143	+37.220%
2026-01-09	53.9000	54.2500	53.9000	54.2500	+0.185%	3	1,142	+35.576%
2026-01-08	55.2000	55.2000	53.5700	54.1500	-4.900%	9	1,142	+35.826%
2026-01-07	57.8600	57.8800	56.9400	56.9400	+1.389%	6	1,141	+29.171%
2026-01-06	58.1100	58.1100	55.7500	56.1600	-1.387%	17	1,141	+30.965%
2026-01-05	58.3500	58.7600	56.7000	56.9500	-1.008%	37	1,121	+29.148%
2026-01-02	58.7900	58.7900	57.4000	57.5300	+2.916%	48	1,121	+27.846%
2025-12-31	57.4000	57.5000	55.9000	55.9000	-1.723%	41	1,114	+31.574%
2025-12-30	56.7000	56.8800	56.5600	56.8800	+0.655%	7	1,114	+29.307%
2025-12-29	56.8900	56.8900	55.9700	56.5100	-5.565%	58	1,108	+30.154%
2025-12-26	59.8400	59.8400	59.8400	59.8400	+5.222%	1	1,107	+22.911%
2025-12-24	56.8500	56.9600	56.8500	56.8700	-0.750%	3	1,106	+29.330%
2025-12-23	56.4000	57.3000	56.4000	57.3000	+8.032%	8	1,106	+28.360%
2025-12-22	53.0000	53.2000	52.8400	53.0400	+4.926%	18	1,106	+38.669%
2025-12-19	49.4800	50.8500	49.4800	50.5500	+7.325%	54	1,105	+45.500%
2025-12-18	47.1000	47.1000	47.1000	47.1000	+5.251%	7	1,092	+56.157%
2025-12-17	46.4500	46.4500	44.7500	44.7500	-8.505%	8	1,092	+64.358%
2025-12-16	48.4900	48.9100	48.4900	48.9100	+0.328%	3	1,089	+50.378%
2025-12-15	50.1300	50.1300	48.7500	48.7500	-0.409%	8	1,088	+50.872%
2025-12-12	53.4500	53.4500	48.9500	48.9500	-6.387%	130	1,091	+50.255%
2025-12-11	50.2000	52.2900	50.2000	52.2900	-5.682%	8	1,089	+40.658%
2025-12-10	54.6000	55.4500	54.5000	55.4400	-1.352%	18	1,090	+32.666%
2025-12-09	56.2000	56.2000	56.2000	56.2000	+0.160%	1	1,090	+30.872%
2025-12-08	54.7100	56.1100	54.7100	56.1100	+4.255%	21	1,089	+31.082%
2025-12-05	53.7000	53.8200	53.5000	53.8200	-2.056%	21	1,090	+36.659%
2025-12-04	54.8000	54.9500	54.8000	54.9500	-1.735%	2	1,077	+33.849%
2025-12-02	54.2000	55.9200	54.2000	55.9200	+7.415%	8	1,078	+31.527%
2025-12-01	49.8500	52.3500	49.8500	52.0600	+2.987%	17	1,079	+41.279%
2025-11-28	50.9800	51.0100	50.3500	50.5500	-5.936%	9	1,078	+45.500%
2025-11-26	53.1500	53.7400	53.1500	53.7400	+9.228%	2	1,072	+36.863%
2025-11-25	49.0900	50.1500	46.4500	49.2000	-10.545%	39	1,072	+49.492%
2025-11-24	52.1500	55.0000	52.1500	55.0000	+1.382%	6	1,075	+33.727%
2025-11-21	54.6500	55.6500	51.7000	54.2500	-0.768%	37	1,075	+35.576%
2025-11-20	63.0000	65.0000	54.6700	54.6700	-4.088%	30	1,056	+34.534%
2025-11-19	56.8800	57.3000	56.1000	57.0000	+1.243%	24	1,054	+29.035%
2025-11-18	55.9100	56.5000	53.6000	56.3000	-0.618%	20	1,067	+30.639%
2025-11-17	58.3500	60.2000	56.6500	56.6500	-7.207%	21	1,068	+29.832%
2025-11-14	56.2500	61.2300	56.2500	61.0500	+3.738%	109	1,064	+20.475%
2025-11-13	60.0200	60.0200	56.7100	58.8500	-6.661%	15	991	+24.979%
2025-11-12	64.5000	64.5000	63.0500	63.0500	-2.399%	8	980	+16.653%
2025-11-11	64.5000	64.6000	62.6700	64.6000	-3.654%	8	981	+13.854%
2025-11-10	64.5000	67.0500	64.4000	67.0500	+14.244%	13	985	+9.694%
2025-11-07	55.2200	58.6900	53.0000	58.6900	-3.391%	11	986	+25.319%
2025-11-06	65.0000	65.0000	60.2000	60.7500	-8.122%	9	979	+21.070%
2025-11-05	69.2500	69.2500	66.1200	66.1200	-3.007%	2	982	+11.237%
2025-11-04	70.1000	70.6500	67.7800	68.1700	-8.570%	33	983	+7.892%
2025-11-03	74.7500	74.7500	74.5600	74.5600	+4.090%	2	982	-1.355%
2025-10-31	72.5800	73.0000	71.5200	71.6300	+1.675%	6	982	+2.680%
2025-10-30	70.6500	70.6500	70.4500	70.4500	-2.761%	5	982	+4.400%
2025-10-29	73.4200	77.3500	72.1800	72.4500	+5.766%	42	983	+1.518%
2025-10-28	61.0200	68.5000	61.0200	68.5000	+15.087%	11	984	+7.372%
2025-10-27	58.3000	59.5200	57.7700	59.5200	+8.772%	19	984	+23.572%
2025-10-24	55.1600	55.2700	54.3600	54.7200	+3.051%	13	984	+34.412%
2025-10-23	51.8200	53.3500	51.8200	53.1000	+5.946%	37	981	+38.512%
2025-10-22	50.9200	51.1500	49.9700	50.1200	-4.533%	35	997	+46.748%
2025-10-21	51.8300	53.1300	51.3600	52.5000	-2.796%	19	974	+40.095%
2025-10-20	53.7600	54.4900	53.6200	54.0100	-0.552%	22	978	+36.178%
2025-10-17	54.0000	54.6500	54.0000	54.3100	+1.952%	10	978	+35.426%
2025-10-16	54.1000	54.4000	53.2000	53.2700	+2.600%	5	981	+38.070%
2025-10-15	54.5000	54.6000	51.7000	51.9200	-2.699%	27	982	+41.660%
2025-10-14	55.4300	55.5600	53.3600	53.3600	-8.505%	26	981	+37.837%
2025-10-13	58.5000	59.8000	56.7600	58.3200	+5.062%	47	985	+26.115%
2025-10-10	62.3700	63.8800	55.5100	55.5100	-10.352%	44	1,003	+32.499%
2025-10-09	60.0000	63.1100	60.0000	61.9200	+6.300%	42	1,022	+18.782%
2025-10-08	57.4700	58.2500	57.2400	58.2500	+5.144%	10	1,025	+26.266%
2025-10-07	55.7400	56.1100	55.4000	55.4000	-1.912%	11	1,023	+32.762%
2025-10-06	56.8100	57.3000	56.4000	56.4800	-0.686%	27	1,023	+30.223%
2025-10-03	58.1500	58.2800	56.7700	56.8700	-2.620%	27	1,013	+29.330%
2025-10-02	60.0000	60.0000	58.1000	58.4000	+2.080%	57	1,017	+25.942%
2025-10-01	57.1700	57.3500	56.6000	57.2100	+2.252%	18	1,057	+28.561%
2025-09-30	54.3500	56.6500	54.3500	55.9500	+7.040%	16	1,060	+31.457%
2025-09-29	54.0400	54.0400	52.1100	52.2700	+6.957%	27	1,062	+40.712%
2025-09-26	48.1400	48.8700	48.1400	48.8700	-1.372%	6	1,060	+50.501%
2025-09-25	47.7000	51.3500	46.7700	49.5500	+0.548%	67	1,060	+48.436%
2025-09-24	50.1300	50.1300	48.6000	49.2800	-1.794%	29	1,068	+49.249%
2025-09-23	52.5900	52.5900	50.1800	50.1800	-6.381%	10	1,062	+46.572%
2025-09-22	47.8800	54.4500	47.8800	53.6000	+12.890%	66	1,061	+37.220%
2025-09-19	47.4000	48.7900	47.4000	47.4800	-1.186%	59	1,058	+54.907%
2025-09-18	46.7200	48.4200	46.7200	48.0500	+11.227%	57	1,104	+53.070%
2025-09-17	43.7500	44.0000	42.6000	43.2000	-8.280%	22	1,064	+70.255%
2025-09-16	47.6000	48.0400	46.9100	47.1000	-2.605%	10	1,064	+56.157%
2025-09-15	47.2000	48.9500	46.9000	48.3600	-0.555%	88	1,065	+52.089%
2025-09-12	48.1800	49.3000	48.1800	48.6300	+0.392%	33	1,120	+51.244%
2025-09-11	48.8400	48.8400	48.2300	48.4400	+1.254%	17	1,123	+51.837%
2025-09-10	48.0100	49.2500	47.8400	47.8400	+10.307%	43	1,128	+53.742%
2025-09-09	42.1000	43.3700	41.0400	43.3700	+2.288%	34	1,137	+69.587%
2025-09-08	41.7500	43.3800	41.7500	42.4000	+3.038%	71	1,141	+73.467%
2025-09-05	41.7000	41.7000	39.6300	41.1500	-5.554%	82	1,136	+78.736%
2025-09-04	43.2500	43.5700	43.2500	43.5700	+0.856%	25	1,124	+68.809%
2025-09-03	43.6500	44.7300	42.9900	43.2000	-1.280%	29	1,110	+70.255%
2025-09-02	44.4700	44.4700	42.7200	43.7600	-5.811%	32	1,113	+68.076%
2025-08-29	47.6900	47.9000	46.4600	46.4600	-9.891%	116	1,119	+58.308%
2025-08-28	51.3000	52.1000	50.1700	51.5600	-1.903%	58	1,119	+42.649%
2025-08-27	52.3800	53.3500	52.3800	52.5600	-1.610%	30	1,114	+39.935%
2025-08-26	52.3500	53.5000	52.3500	53.4200	+0.546%	59	1,120	+37.683%
2025-08-25	51.1800	53.2800	51.1800	53.1300	+4.545%	39	1,156	+38.434%
2025-08-22	46.1000	50.8200	46.1000	50.8200	+5.065%	65	1,156	+44.726%
2025-08-21	49.1500	49.3300	48.0800	48.3700	+0.708%	41	1,153	+52.057%
2025-08-20	48.3000	48.3000	44.0000	48.0300	-2.477%	17	1,160	+53.133%
2025-08-19	50.6000	50.6000	48.8700	49.2500	-7.581%	11	1,161	+49.340%
2025-08-18	53.6600	53.7900	52.5700	53.2900	+2.461%	19	1,161	+38.018%
2025-08-15	51.6700	52.0100	51.1000	52.0100	-1.682%	32	1,161	+41.415%
2025-08-14	53.0500	53.6500	52.5500	52.9000	+0.666%	23	1,152	+39.036%
2025-08-13	51.8000	52.5500	51.6300	52.5500	-1.959%	10	1,143	+39.962%
2025-08-12	52.1500	53.7500	52.1500	53.6000	-1.253%	51	1,144	+37.220%
2025-08-11	53.0000	54.2900	53.0000	54.2800	+1.363%	33	1,154	+35.501%
2025-08-08	53.1000	54.0000	52.6400	53.5500	+3.518%	32	1,155	+37.348%
2025-08-07	53.9600	53.9600	51.3000	51.7300	+2.537%	50	1,152	+42.181%
2025-08-06	50.1000	50.5000	50.1000	50.4500	-0.591%	23	1,160	+45.788%
2025-08-05	50.8100	50.8200	49.3500	50.7500	-0.937%	125	1,161	+44.926%
2025-08-04	49.2000	51.2300	49.2000	51.2300	+8.423%	83	1,175	+43.568%
2025-08-01	48.0000	49.0000	47.2500	47.2500	-7.353%	8	1,120	+55.661%
2025-07-31	53.4500	53.4500	51.0000	51.0000	0.000%	10	1,117	+44.216%
2025-07-30	50.5000	51.0000	50.5000	51.0000	+4.938%	26	1,118	+44.216%
2025-07-29	49.6200	50.0800	48.2500	48.6000	+0.935%	347	1,119	+51.337%
2025-07-28	47.5000	48.1500	47.2800	48.1500	+2.600%	21	1,295	+52.752%
2025-07-25	46.6700	47.2500	46.5900	46.9300	-0.149%	24	1,304	+56.723%
2025-07-24	46.5600	47.0300	46.0000	47.0000	+3.867%	28	1,307	+56.489%
2025-07-23	44.8000	45.2500	43.4500	45.2500	+5.233%	15	1,299	+62.541%
2025-07-22	44.5500	44.5600	42.0000	43.0000	-6.926%	434	1,302	+71.047%
2025-07-21	46.8000	47.1000	46.2000	46.2000	-1.597%	37	1,116	+59.199%
2025-07-18	46.9200	47.1200	46.8000	46.9500	-2.086%	29	1,105	+56.656%
2025-07-17	46.9000	48.3500	46.9000	47.9500	+2.523%	31	1,106	+53.389%
2025-07-16	46.5000	46.7700	45.3300	46.7700	+1.343%	50	1,106	+57.259%
2025-07-15	45.8900	47.0500	45.3100	46.1500	+8.844%	206	1,110	+59.372%
2025-07-14	42.1000	42.5500	40.8000	42.4000	-0.493%	16	1,068	+73.467%
2025-07-11	41.6400	43.5800	41.6400	42.6100	+1.792%	45	1,065	+72.612%
2025-07-10	41.8700	41.8700	40.5200	41.8600	+2.098%	28	1,080	+75.705%
2025-07-09	40.7500	42.0100	40.7500	41.0000	+3.929%	250	1,087	+79.390%
2025-07-08	38.8500	39.4500	38.8500	39.4500	+3.003%	3	1,068	+86.439%
2025-07-07	38.4900	38.7500	38.3000	38.3000	-3.258%	306	1,067	+92.037%
2025-07-03	40.3500	40.4400	39.5900	39.5900	+4.239%	18	758	+85.779%
2025-07-02	37.8300	38.0500	37.8300	37.9800	+6.030%	41	758	+93.655%
2025-07-01	38.7500	38.7500	35.0500	35.8200	-7.033%	58	726	+105.332%
2025-06-30	38.7200	39.2800	38.5300	38.5300	-0.568%	63	717	+90.890%
2025-06-27	37.9300	39.7000	37.9300	38.7500	+3.804%	121	704	+89.806%
2025-06-26	38.4500	38.4500	37.2800	37.3300	+1.440%	728	663	+97.027%
2025-06-25	35.3700	37.2000	35.3700	36.8000	+12.366%	178	344	+99.864%
2025-06-24	32.7400	32.7500	32.6900	32.7500	+5.305%	42	285	+124.580%
2025-06-23	31.6200	31.6200	31.1000	31.1000	-5.183%	45	290	+136.495%
2025-06-18	33.3500	33.3500	32.8000	32.8000	+1.642%	8	272	+124.238%
2025-06-13	32.2700	32.2700	32.2700	32.2700	-4.470%	4	272	+127.921%
2025-06-12	33.7900	33.7900	33.7800	33.7800	+2.831%	12	272	+117.732%
2025-06-11	33.2000	33.2000	32.8500	32.8500	-1.322%	13	268	+123.896%
2025-06-10	33.2900	33.2900	33.2900	33.2900	+1.185%	1	270	+120.937%
2025-06-09	34.2500	34.2500	32.9000	32.9000	+0.061%	18	271	+123.556%
2025-06-06	32.8800	32.8800	32.8800	32.8800	+0.735%	2	268	+123.692%
2025-06-05	33.2100	33.2100	32.3800	32.6400	+0.276%	8	269	+125.337%
2025-06-04	32.5400	32.5500	32.0700	32.5500	+1.370%	8	272	+125.960%
2025-06-03	32.8000	32.8000	32.1100	32.1100	+8.297%	7	275	+129.056%
2025-06-02	29.8000	29.8000	29.6500	29.6500	+2.844%	2	279	+148.061%
2025-05-30	30.2000	30.2000	28.6900	28.8300	-8.185%	14	279	+155.116%
2025-05-29	32.9400	32.9400	31.4000	31.4000	+5.760%	14	278	+134.236%
2025-05-28	29.6000	30.6000	29.5200	29.6900	+0.270%	17	279	+147.727%
2025-05-27	29.8900	29.9500	29.6000	29.6100	+6.895%	11	272	+148.396%
2025-05-23	27.7000	27.7000	27.7000	27.7000	-5.654%	2	274	+165.523%
2025-05-22	29.3600	29.3600	29.3600	29.3600	-4.861%	1	274	+150.511%
2025-05-21	29.9400	30.8600	29.9400	30.8600	+5.145%	4	273	+138.334%
2025-05-20	28.9500	29.3500	28.9500	29.3500	-2.264%	2	273	+150.596%
2025-05-19	29.8200	30.0300	29.8200	30.0300	+1.453%	45	272	+144.922%
2025-05-16	29.6000	29.6000	29.6000	29.6000	-1.661%	2	251	+148.480%
2025-05-15	29.2200	30.1000	29.2200	30.1000	+2.207%	4	251	+144.352%
2025-05-14	29.0000	29.4500	27.8000	29.4500	+13.313%	69	249	+149.745%
2025-05-13	24.2800	26.5000	24.2800	25.9900	+16.547%	62	205	+182.993%
2025-05-12	21.6000	22.3000	21.3500	22.3000	+14.653%	207	233	+229.821%
2025-05-09	19.4500	19.4500	19.4500	19.4500	-4.516%	6	168	+278.149%
2025-05-08	20.3700	20.3700	20.3700	20.3700	+8.640%	1	165	+261.070%
2025-05-02	18.7500	18.7500	18.7500	18.7500	+2.069%	2	166	+292.267%
2025-05-01	18.3700	18.3700	18.3700	18.3700	+14.669%	40	165	+300.381%
2025-04-29	16.0200	16.0200	16.0200	16.0200	+22.104%	2	125	+359.114%
2025-04-22	13.1200	13.1200	13.1200	13.1200	+7.984%	10	123	+460.595%
2025-04-21	12.0900	12.1500	12.0900	12.1500	-12.527%	41	113	+505.350%
2025-04-17	13.8900	13.8900	13.8900	13.8900	-5.510%	2	114	+429.518%
2025-04-16	16.4200	16.4200	14.7000	14.7000	-21.180%	40	114	+400.340%
2025-04-11	18.3000	18.6500	18.3000	18.6500	+11.012%	26	76	+294.370%
2025-04-10	18.5000	18.5000	16.8000	16.8000	-11.996%	2	71	+337.798%
2025-04-09	19.0900	19.0900	19.0900	19.0900	+35.198%	1	69	+285.280%
2025-04-08	14.1200	14.1200	14.1200	14.1200	+0.857%	1	68	+420.892%
2025-04-07	14.0000	14.0000	14.0000	14.0000	+12.360%	25	67	+425.357%
2025-04-04	12.9100	13.5700	12.4600	12.4600	-24.117%	14	43	+490.289%
2025-04-03	17.4000	18.0000	16.4200	16.4200	-13.806%	17	42	+347.929%
2025-04-02	20.1500	20.1500	19.0500	19.0500	0.000%	37	37	+286.089%