Dark

NVDA20270617C170
NVDA Jun 17 2027 170.00 Call (NVDA270617C00170000)
option OPRA

EOD

Aug 14, 2026

69.74-2.051%(-1.46)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	71.3100	71.3400	69.4000	69.7400	-2.051%	61	6,968	0.000%
2026-08-13	70.4400	71.2400	69.6600	71.2000	+4.706%	247	7,015	-2.051%
2026-08-12	68.5000	69.6500	68.0000	68.0000	+7.971%	38	7,061	+2.559%
2026-08-11	67.0500	67.0500	62.9800	62.9800	-1.977%	13	7,047	+10.734%
2026-08-10	68.3400	68.3400	64.2500	64.2500	-7.951%	40	7,048	+8.545%
2026-08-07	69.4000	70.5000	67.7500	69.8000	+5.041%	104	7,053	-0.086%
2026-08-06	68.1400	69.5200	65.5300	66.4500	-2.135%	41	7,063	+4.951%
2026-08-05	65.0000	68.8000	65.0000	67.9000	+12.231%	213	7,064	+2.710%
2026-08-04	59.5000	61.3300	58.4000	60.5000	+6.740%	328	7,094	+15.273%
2026-08-03	52.5000	57.6400	52.5000	56.6800	+10.058%	52	7,194	+23.042%
2026-07-31	50.4000	51.5000	47.6900	51.5000	+11.617%	46	7,231	+35.417%
2026-07-30	45.3800	48.1000	45.2700	46.1400	+2.193%	31	7,212	+51.149%
2026-07-29	45.6000	46.1000	45.1000	45.1500	-8.990%	60	7,198	+54.463%
2026-07-28	47.6000	50.3000	46.5000	49.6100	+0.670%	766	7,172	+40.576%
2026-07-27	57.9000	57.9000	49.1800	49.2800	-12.856%	74	6,785	+41.518%
2026-07-24	58.4500	59.8300	56.3000	56.5500	-4.476%	232	6,763	+23.324%
2026-07-23	58.2400	59.9000	58.0700	59.2000	-4.439%	13	6,963	+17.804%
2026-07-22	59.0000	63.2100	59.0000	61.9500	+8.304%	126	6,970	+12.575%
2026-07-21	57.5000	57.5000	56.4000	57.2000	+3.436%	262	6,980	+21.923%
2026-07-20	56.8000	58.2500	55.3000	55.3000	+0.710%	211	7,237	+26.112%
2026-07-17	51.1400	57.2000	51.0700	54.9100	-5.082%	419	7,398	+27.008%
2026-07-16	58.5000	59.0000	57.8000	57.8500	-6.588%	909	7,199	+20.553%
2026-07-15	61.6500	61.9300	57.6800	61.9300	+0.227%	970	6,462	+12.611%
2026-07-14	56.0000	62.0000	56.0000	61.7900	+11.333%	822	6,243	+12.866%
2026-07-13	58.0000	58.5000	55.5000	55.5000	-8.942%	28	5,736	+25.658%
2026-07-10	55.5000	61.2000	55.5000	60.9500	+10.657%	26	5,751	+14.422%
2026-07-09	55.0000	55.8300	52.2600	55.0800	-2.513%	148	5,755	+26.616%
2026-07-08	49.7500	56.5000	49.5500	56.5000	+14.837%	66	5,714	+23.434%
2026-07-07	46.0700	50.6900	45.8900	49.2000	-0.506%	131	5,744	+41.748%
2026-07-06	48.6000	49.8000	48.5000	49.4500	+5.437%	46	5,811	+41.031%
2026-07-02	50.6800	52.1000	46.9000	46.9000	-9.547%	87	5,812	+48.699%
2026-07-01	49.4000	51.8500	47.6900	51.8500	-1.106%	27	5,812	+34.503%
2026-06-30	51.2000	52.4300	50.0000	52.4300	+9.389%	115	5,810	+33.015%
2026-06-29	46.9500	49.4500	45.7700	47.9300	+1.979%	121	5,778	+45.504%
2026-06-26	50.0000	50.0000	46.9200	47.0000	-4.179%	142	5,759	+48.383%
2026-06-25	52.7000	52.7700	48.0000	49.0500	-4.757%	1,288	5,813	+42.181%
2026-06-24	53.8600	53.8600	50.9900	51.5000	-5.678%	44	6,530	+35.417%
2026-06-23	55.0500	56.5100	54.2000	54.6000	-10.123%	386	6,526	+27.729%
2026-06-22	65.0000	65.0000	60.7300	60.7500	-2.566%	188	6,272	+14.798%
2026-06-18	60.3900	62.3500	60.3900	62.3500	+7.704%	11	6,236	+11.852%
2026-06-17	60.0000	60.0000	57.8900	57.8900	-4.393%	18	6,236	+20.470%
2026-06-16	61.2700	61.5600	60.5500	60.5500	-4.525%	10	6,236	+15.178%
2026-06-15	62.0000	63.9500	60.9000	63.4200	+8.876%	52	6,190	+9.965%
2026-06-12	58.8500	60.1500	57.9300	58.2500	-1.338%	41	6,190	+19.725%
2026-06-11	56.5000	59.0400	55.2200	59.0400	+4.588%	61	6,190	+18.123%
2026-06-10	59.4500	59.9500	56.4200	56.4500	-7.459%	58	6,161	+23.543%
2026-06-09	60.0000	61.0000	55.6000	61.0000	-1.850%	1,049	6,176	+14.328%
2026-06-08	61.9000	62.8500	61.5500	62.1500	+3.583%	55	6,490	+12.212%
2026-06-05	65.9000	65.9000	59.3000	60.0000	-16.084%	156	6,478	+16.233%
2026-06-04	65.4300	71.5000	64.0000	71.5000	+5.926%	369	6,371	-2.462%
2026-06-03	73.2000	73.2000	66.8100	67.5000	-8.537%	168	6,109	+3.319%
2026-06-02	75.8200	82.2000	73.8000	73.8000	-1.072%	72	6,006	-5.501%
2026-06-01	67.5500	74.9500	67.5500	74.6000	+14.769%	117	5,965	-6.515%
2026-05-29	65.6000	68.5600	65.0000	65.0000	-1.126%	385	5,938	+7.292%
2026-05-28	64.1000	66.4300	63.7600	65.7400	+1.655%	333	5,630	+6.085%
2026-05-27	64.4100	65.0000	62.0000	64.6700	-2.163%	39	5,515	+7.840%
2026-05-26	68.3000	69.3000	64.4200	66.1000	-1.343%	74	5,488	+5.507%
2026-05-22	71.3800	71.3800	66.9300	67.0000	-4.965%	467	5,513	+4.090%
2026-05-21	76.7700	76.8500	69.7800	70.5000	-5.698%	112	5,081	-1.078%
2026-05-20	76.0000	76.2000	73.8500	74.7600	+0.606%	27	5,081	-6.715%
2026-05-19	71.8500	75.4500	71.8500	74.3100	+0.896%	20	5,036	-6.150%
2026-05-18	78.8800	80.1000	71.7000	73.6500	-5.577%	265	5,036	-5.309%
2026-05-15	81.5500	81.5500	77.7400	78.0000	-10.128%	305	5,036	-10.590%
2026-05-14	81.8000	87.0500	81.8000	86.7900	+11.627%	71	4,971	-19.645%
2026-05-13	78.0000	79.2000	74.2900	77.7500	+6.158%	58	4,975	-10.302%
2026-05-12	73.7500	73.7500	69.0000	73.2400	+1.454%	127	4,975	-4.779%
2026-05-11	69.6000	74.3700	69.6000	72.1900	+5.695%	99	4,975	-3.394%
2026-05-08	67.5000	70.7000	67.5000	68.3000	+2.645%	38	4,988	+2.108%
2026-05-07	63.5500	67.9000	63.5500	66.5400	+6.379%	67	5,021	+4.809%
2026-05-06	57.0500	62.5500	56.4800	62.5500	+17.179%	48	5,031	+11.495%
2026-05-05	54.4300	54.6800	53.3800	53.3800	-4.508%	43	5,045	+30.648%
2026-05-04	57.7500	57.7500	52.5000	55.9000	-0.746%	27	5,021	+24.758%
2026-05-01	58.5000	58.5000	55.0000	56.3200	-1.538%	42	4,990	+23.828%
2026-04-30	64.2500	64.2500	56.8200	57.2000	-10.625%	833	4,990	+21.923%
2026-04-29	65.2900	65.5600	64.0000	64.0000	-5.185%	7	4,485	+8.969%
2026-04-28	65.2300	68.1100	64.6800	67.5000	-3.226%	73	4,488	+3.319%
2026-04-27	66.1000	70.6000	64.2800	69.7500	+10.890%	92	4,431	-0.014%
2026-04-24	58.5900	65.9000	58.5900	62.9000	+14.260%	223	4,391	+10.874%
2026-04-23	57.9000	59.4500	55.0000	55.0500	-5.656%	24	4,562	+26.685%
2026-04-22	57.4200	58.3500	57.4200	58.3500	+1.832%	9	4,562	+19.520%
2026-04-21	57.9200	58.3000	56.1800	57.3000	-0.951%	110	4,618	+21.710%
2026-04-20	55.7700	57.9000	55.2000	57.8500	+0.035%	21	4,618	+20.553%
2026-04-17	57.4500	57.8300	56.5500	57.8300	+4.708%	55	4,619	+20.595%
2026-04-16	54.9600	56.3500	54.9600	55.2300	+1.694%	19	4,617	+26.272%
2026-04-15	54.0000	56.6000	53.8000	54.3100	+0.948%	70	4,605	+28.411%
2026-04-14	50.0000	53.8000	50.0000	53.8000	+11.387%	105	4,607	+29.628%
2026-04-13	46.2000	48.8000	46.2000	48.3000	-0.453%	49	4,656	+44.389%
2026-04-10	46.4500	49.1500	46.4500	48.5200	+8.789%	410	4,645	+43.735%
2026-04-09	42.9800	44.6000	42.9800	44.6000	+2.836%	402	4,711	+56.368%
2026-04-08	45.0000	45.0000	42.8000	43.3700	+5.910%	97	4,651	+60.802%
2026-04-07	40.0000	40.9500	39.2700	40.9500	-0.244%	71	4,668	+70.305%
2026-04-06	41.2200	41.2200	40.3000	41.0500	-0.195%	108	4,664	+69.890%
2026-04-02	38.5000	41.4500	37.0500	41.1300	+1.807%	75	4,635	+69.560%
2026-04-01	40.2000	40.8500	39.8400	40.4000	+3.246%	149	4,635	+72.624%
2026-03-31	35.5000	39.1300	35.3500	39.1300	+14.751%	118	4,627	+78.226%
2026-03-30	35.6500	36.0000	33.7000	34.1000	-5.645%	275	4,605	+104.516%
2026-03-27	37.5000	38.2000	35.9000	36.1400	-6.373%	345	4,518	+92.972%
2026-03-26	41.4300	41.4300	38.5200	38.6000	-10.023%	145	4,394	+80.674%
2026-03-25	43.0000	44.5000	42.6000	42.9000	+5.302%	75	4,340	+62.564%
2026-03-24	40.5200	41.0400	40.0400	40.7400	-2.559%	176	4,343	+71.183%
2026-03-23	41.8400	42.7000	41.1300	41.8100	+5.262%	43	4,234	+66.802%
2026-03-20	42.7200	42.7500	39.6700	39.7200	-9.315%	211	4,210	+75.579%
2026-03-19	42.3300	44.1200	42.3300	43.8000	-3.609%	70	4,207	+59.224%
2026-03-18	46.1000	46.9300	45.4400	45.4400	-2.174%	23	4,202	+53.477%
2026-03-17	47.2000	47.2500	46.2500	46.4500	-2.723%	59	4,200	+50.140%
2026-03-16	48.0000	50.0000	47.4000	47.7500	+3.804%	43	4,154	+46.052%
2026-03-13	49.7000	49.7000	46.0000	46.0000	-5.757%	3	4,125	+51.609%
2026-03-12	47.7500	49.1800	47.7500	48.8100	-2.380%	8	4,122	+42.881%
2026-03-11	49.5000	50.8500	49.5000	50.0000	+1.112%	12	4,122	+39.480%
2026-03-10	47.7000	50.0000	47.7000	49.4500	+5.889%	30	4,116	+41.031%
2026-03-09	45.5500	46.7000	45.5500	46.7000	+2.188%	3	4,133	+49.336%
2026-03-06	47.9000	48.0800	45.2400	45.7000	-0.652%	38	4,130	+52.604%
2026-03-05	47.4500	48.7000	45.5200	46.0000	-5.505%	31	4,110	+51.609%
2026-03-04	47.6500	49.5000	47.6500	48.6800	+4.240%	14	4,084	+43.262%
2026-03-03	46.5000	46.9000	44.8500	46.7000	-3.512%	30	4,075	+49.336%
2026-03-02	47.0500	48.7000	46.5000	48.4000	+7.270%	40	4,078	+44.091%
2026-02-27	48.0000	49.1000	44.9000	45.1200	-11.356%	102	4,073	+54.566%
2026-02-26	56.5200	56.5200	50.8600	50.9000	-14.382%	171	3,990	+37.014%
2026-02-25	57.9500	60.0000	57.9500	59.4500	+4.079%	43	3,988	+17.309%
2026-02-24	56.3000	57.4500	55.8000	57.1200	+1.909%	136	3,988	+22.094%
2026-02-23	57.5500	57.5800	55.3900	56.0500	+1.965%	34	4,004	+24.425%
2026-02-20	52.5500	55.0000	52.5500	54.9700	+4.347%	85	3,991	+26.869%
2026-02-19	52.5500	52.8000	52.1400	52.6800	-0.977%	5	3,990	+32.384%
2026-02-18	53.6000	54.5100	53.0000	53.2000	+2.703%	71	3,989	+31.090%
2026-02-17	49.0000	51.8000	47.8000	51.8000	+4.225%	38	3,983	+34.633%
2026-02-13	50.6800	50.6800	49.0000	49.7000	-9.538%	20	3,993	+40.322%
2026-02-12	57.1600	57.1600	54.6500	54.9400	-0.705%	38	3,993	+26.938%
2026-02-11	56.7000	56.8000	54.7500	55.3300	+1.337%	143	3,992	+26.044%
2026-02-10	55.0000	55.0000	54.5500	54.6000	-1.105%	18	3,986	+27.729%
2026-02-09	51.6900	58.5100	51.6900	55.2100	+6.996%	147	3,973	+26.318%
2026-02-06	46.0000	51.6000	46.0000	51.6000	+22.653%	71	3,979	+35.155%
2026-02-05	44.2500	44.5000	42.0700	42.0700	-5.989%	49	3,950	+65.771%
2026-02-04	46.1000	46.1000	42.8300	44.7500	-5.789%	122	3,925	+55.844%
2026-02-03	50.6000	50.6000	45.6500	47.5000	-9.953%	48	3,947	+46.821%
2026-02-02	53.2100	54.4700	52.2500	52.7500	-5.381%	257	3,923	+32.209%
2026-01-30	56.7200	57.5000	55.7400	55.7500	-1.205%	372	3,852	+25.094%
2026-01-29	56.0000	56.4300	52.5000	56.4300	-0.564%	690	3,919	+23.587%
2026-01-28	55.7500	56.7500	55.1500	56.7500	+5.288%	271	3,928	+22.890%
2026-01-27	52.4500	54.8300	51.8000	53.9000	+3.000%	847	3,955	+29.388%
2026-01-26	54.2000	54.2000	52.1500	52.3300	-2.004%	17	3,745	+33.270%
2026-01-23	53.4100	53.7600	53.0200	53.4000	+4.501%	178	3,743	+30.599%
2026-01-22	51.8600	52.0000	51.0000	51.1000	-0.390%	6	3,663	+36.477%
2026-01-21	47.3000	51.3000	47.3000	51.3000	+9.149%	10	3,658	+35.945%
2026-01-20	47.8000	49.1000	47.0000	47.0000	-9.615%	129	3,654	+48.383%
2026-01-16	54.4000	55.0500	52.0000	52.0000	-1.141%	56	3,553	+34.115%
2026-01-15	52.2500	54.0000	52.2500	52.6000	+7.699%	18	3,553	+32.586%
2026-01-14	49.3000	49.3000	48.3500	48.8400	-4.047%	11	3,562	+42.793%
2026-01-13	50.7300	51.6800	49.9500	50.9000	-2.378%	68	3,558	+37.014%
2026-01-12	51.1000	52.2000	50.2700	52.1400	+1.975%	56	3,494	+33.755%
2026-01-09	51.6000	51.9500	50.7000	51.1300	-0.911%	46	3,457	+36.397%
2026-01-08	52.7500	52.7500	50.9000	51.6000	-6.522%	92	3,448	+35.155%
2026-01-07	53.0000	56.1000	53.0000	55.2000	+3.274%	13	3,440	+26.341%
2026-01-06	56.2000	57.0000	53.3000	53.4500	-1.165%	45	3,439	+30.477%
2026-01-05	55.8300	55.8300	53.2200	54.0800	-4.872%	16	3,433	+28.957%
2026-01-02	56.2800	56.8800	56.0000	56.8500	+4.986%	6	3,429	+22.674%
2025-12-31	54.5400	55.0500	54.1500	54.1500	+0.259%	8	3,432	+28.790%
2025-12-30	54.2800	54.4500	53.7500	54.0100	-0.735%	9	3,432	+29.124%
2025-12-29	53.6000	54.4100	53.3000	54.4100	-4.275%	14	3,434	+28.175%
2025-12-26	57.2500	57.2500	56.3000	56.8400	+4.160%	6	3,423	+22.695%
2025-12-24	54.4500	54.5700	54.1200	54.5700	-0.601%	13	3,434	+27.799%
2025-12-23	51.2500	54.9000	50.9500	54.9000	+8.584%	23	3,434	+27.031%
2025-12-22	50.6800	50.8500	50.4500	50.5600	+3.777%	30	3,441	+37.935%
2025-12-19	46.8700	48.7200	46.8700	48.7200	+9.754%	12	3,453	+43.144%
2025-12-18	44.5500	45.5200	43.2000	44.3900	+3.958%	26	3,451	+57.107%
2025-12-17	44.6800	44.6800	42.5000	42.7000	-8.955%	65	3,443	+63.326%
2025-12-16	46.9500	46.9500	46.5300	46.9000	+0.752%	23	3,403	+48.699%
2025-12-15	47.3000	47.3500	46.5500	46.5500	-0.767%	4	3,390	+49.817%
2025-12-12	51.3000	51.3000	46.7000	46.9100	-2.717%	23	3,391	+48.668%
2025-12-11	48.9100	48.9100	47.8000	48.2200	-8.899%	15	3,393	+44.629%
2025-12-10	53.6200	53.6200	52.2000	52.9300	-0.862%	16	3,395	+31.759%
2025-12-09	53.1500	53.6400	53.1500	53.3900	-1.983%	16	3,398	+30.624%
2025-12-08	53.7500	54.4700	51.9500	54.4700	+6.699%	14	3,387	+28.034%
2025-12-05	52.7000	52.7000	51.0000	51.0500	-2.353%	12	3,386	+36.611%
2025-12-04	50.5900	53.3500	50.5800	52.2800	+5.191%	22	3,379	+33.397%
2025-12-03	50.5000	51.5000	49.7000	49.7000	-3.682%	9	3,375	+40.322%
2025-12-02	52.7500	53.8200	50.9500	51.6000	+3.823%	53	3,369	+35.155%
2025-12-01	46.8100	49.9700	46.8100	49.7000	+3.176%	15	3,386	+40.322%
2025-11-28	48.5500	48.6500	48.0000	48.1700	-4.614%	53	3,387	+44.779%
2025-11-26	51.4500	51.4900	50.0000	50.5000	+2.851%	19	3,353	+38.099%
2025-11-25	45.7000	49.1000	44.1600	49.1000	-4.195%	125	3,353	+42.037%
2025-11-24	50.8000	52.3100	50.8000	51.2500	-0.292%	58	3,296	+36.078%
2025-11-21	50.0000	51.4000	47.5500	51.4000	-1.438%	101	3,261	+35.681%
2025-11-20	61.0300	62.5000	52.1500	52.1500	-6.373%	571	3,257	+33.730%
2025-11-19	54.4900	55.8100	54.4900	55.7000	+3.705%	572	3,364	+25.206%
2025-11-18	51.3600	53.7100	51.3600	53.7100	-2.664%	41	3,549	+29.845%
2025-11-17	56.3200	56.4300	54.2500	55.1800	-6.332%	15	3,541	+26.386%
2025-11-14	54.1200	58.9100	54.1200	58.9100	+4.953%	28	3,535	+18.384%
2025-11-13	58.0500	58.0500	55.2900	56.1300	-6.714%	27	3,533	+24.247%
2025-11-12	60.6000	60.6000	60.1700	60.1700	-2.480%	72	3,529	+15.905%
2025-11-11	60.4500	61.7000	60.3000	61.7000	-5.339%	4	3,525	+13.031%
2025-11-10	62.1500	65.1800	61.8200	65.1800	+18.123%	12	3,523	+6.996%
2025-11-07	53.1500	56.0000	51.2000	55.1800	-3.868%	43	3,522	+26.386%
2025-11-06	63.5000	63.5000	56.0000	57.4000	-7.717%	60	3,509	+21.498%
2025-11-05	67.7200	67.7200	62.2000	62.2000	-4.234%	3	3,537	+12.122%
2025-11-04	66.7600	66.7600	64.9500	64.9500	-11.536%	11	3,535	+7.375%
2025-11-03	71.5100	74.0000	71.5100	73.4200	+7.654%	11	3,542	-5.012%
2025-10-31	69.6900	70.0100	67.7000	68.2000	-0.496%	21	3,542	+2.258%
2025-10-30	67.4500	68.5400	67.4500	68.5400	-3.424%	2	3,531	+1.751%
2025-10-29	71.5900	74.2500	69.4000	70.9700	+7.857%	146	3,533	-1.733%
2025-10-28	59.0000	66.1000	58.3000	65.8000	+15.398%	203	3,559	+5.988%
2025-10-27	56.5000	57.2800	55.0000	57.0200	+8.672%	138	3,611	+22.308%
2025-10-24	52.5800	52.5800	51.8200	52.4700	+3.942%	265	3,611	+32.914%
2025-10-23	50.1000	50.7500	49.6900	50.4800	+4.190%	23	3,660	+38.154%
2025-10-22	49.2000	49.2000	47.2500	48.4500	-2.730%	24	3,662	+43.942%
2025-10-21	50.6700	50.6800	48.9200	49.8100	-2.677%	27	3,664	+40.012%
2025-10-20	50.9000	51.9600	50.8500	51.1800	-1.292%	27	3,666	+36.264%
2025-10-17	50.3400	52.3100	50.0100	51.8500	+3.184%	41	3,664	+34.503%
2025-10-16	51.8700	52.0600	50.2500	50.2500	-0.495%	19	3,650	+38.786%
2025-10-15	52.7500	52.7500	49.7600	50.5000	-0.630%	31	3,648	+38.099%
2025-10-14	52.5000	52.9000	50.6200	50.8200	-9.460%	33	3,644	+37.229%
2025-10-13	56.4500	56.6500	55.3000	56.1300	+0.646%	21	3,642	+24.247%
2025-10-10	61.1300	61.4900	55.6500	55.7700	-5.794%	24	3,642	+25.049%
2025-10-09	58.6500	60.4000	57.9000	59.2000	+6.398%	76	3,641	+17.804%
2025-10-08	55.1300	55.6400	54.6000	55.6400	+4.000%	28	3,659	+25.341%
2025-10-07	55.6500	55.6600	53.5000	53.5000	-0.372%	8	3,655	+30.355%
2025-10-06	52.5000	54.5800	52.5000	53.7000	-0.519%	55	3,655	+29.870%
2025-10-03	55.3000	55.7500	53.9800	53.9800	-2.879%	33	3,667	+29.196%
2025-10-02	55.7400	56.9300	55.3900	55.5800	+1.795%	93	3,665	+25.477%
2025-10-01	52.6600	55.0500	52.3900	54.6000	+2.497%	57	3,665	+27.729%
2025-09-30	49.9000	54.3000	49.9000	53.2700	+6.497%	80	3,662	+30.918%
2025-09-29	51.0800	51.5500	49.8000	50.0200	+5.751%	70	3,686	+39.424%
2025-09-26	47.3700	47.3700	45.6600	47.3000	-1.046%	15	3,665	+47.442%
2025-09-25	45.2500	48.0000	44.5500	47.8000	+2.137%	15	3,661	+45.900%
2025-09-24	46.5200	46.8800	46.4000	46.8000	-2.703%	43	3,655	+49.017%
2025-09-23	49.7700	49.7700	47.4200	48.1000	-5.816%	42	3,653	+44.990%
2025-09-22	44.5300	51.7000	44.5200	51.0700	+11.507%	184	3,657	+36.558%
2025-09-19	45.0500	46.6000	45.0500	45.8000	-0.087%	22	3,640	+52.271%
2025-09-18	43.6500	46.1000	43.2300	45.8400	+10.564%	51	3,640	+52.138%
2025-09-17	43.4000	43.4000	40.1500	41.4600	-7.040%	53	3,672	+68.210%
2025-09-16	45.5500	45.5500	44.4300	44.6000	-2.811%	12	3,649	+56.368%
2025-09-15	44.4500	46.5000	44.0000	45.8900	-0.542%	102	3,648	+51.972%
2025-09-12	46.5000	46.7000	46.0100	46.1400	+0.523%	58	3,641	+51.149%
2025-09-11	48.0000	48.0000	45.3400	45.9000	+1.035%	109	3,639	+51.939%
2025-09-10	44.5300	46.9500	44.5300	45.4300	+10.455%	169	3,726	+53.511%
2025-09-09	39.4000	41.1300	38.8500	41.1300	+2.697%	74	3,642	+69.560%
2025-09-08	40.0000	41.3500	40.0000	40.0500	+2.692%	913	3,637	+74.132%
2025-09-05	38.4000	39.5000	37.0000	39.0000	-5.432%	119	3,133	+78.821%
2025-09-04	41.5000	41.8500	40.9600	41.2400	+0.634%	40	3,078	+69.108%
2025-09-03	41.9500	42.8900	40.6000	40.9800	-2.336%	1,812	3,058	+70.181%
2025-09-02	41.9400	43.3000	40.6300	41.9600	-5.793%	1,902	4,684	+66.206%
2025-08-29	45.8900	45.8900	44.0500	44.5400	-8.823%	378	2,838	+56.578%
2025-08-28	49.4600	49.4600	46.7800	48.8500	-2.747%	1,220	2,838	+42.764%
2025-08-27	50.7500	50.8500	49.8200	50.2300	-1.044%	54	2,988	+38.841%
2025-08-26	49.4100	51.1800	49.4100	50.7600	+2.359%	184	2,978	+37.392%
2025-08-25	47.5000	50.7500	47.5000	49.5900	+3.313%	189	2,892	+40.633%
2025-08-22	44.6000	48.2000	44.3000	48.0000	+3.560%	97	2,789	+45.292%
2025-08-21	46.6500	46.8000	45.6200	46.3500	+1.267%	25	2,718	+50.464%
2025-08-20	45.2400	45.7700	42.3000	45.7700	-1.865%	1,021	2,719	+52.371%
2025-08-19	49.4700	49.4700	46.6400	46.6400	-7.607%	49	3,092	+49.528%
2025-08-18	51.1500	51.2500	50.0500	50.4800	+2.915%	20	3,083	+38.154%
2025-08-15	49.4000	49.4000	48.2200	49.0500	-3.159%	27	3,083	+42.181%
2025-08-14	49.9200	50.8400	49.9200	50.6500	+1.605%	22	3,085	+37.690%
2025-08-13	51.3000	51.3000	48.8600	49.8500	-1.870%	54	3,076	+39.900%
2025-08-12	50.4700	51.0900	49.3800	50.8000	-1.244%	48	3,054	+37.283%
2025-08-11	50.0100	51.5800	49.4500	51.4400	+0.942%	336	3,034	+35.575%
2025-08-08	50.4600	51.4500	50.4000	50.9600	+3.894%	51	3,054	+36.852%
2025-08-07	50.0000	51.2800	48.6000	49.0500	+1.176%	90	3,050	+42.181%
2025-08-06	47.4500	48.4800	47.4500	48.4800	+0.477%	4	3,024	+43.853%
2025-08-05	49.1000	49.1000	46.5000	48.2500	-1.450%	239	3,025	+44.539%
2025-08-04	47.4000	48.9600	47.2000	48.9600	+9.677%	128	3,028	+42.443%
2025-08-01	44.8500	46.4500	43.5000	44.6400	-6.806%	192	2,982	+56.228%
2025-07-31	51.3400	51.4500	46.7600	47.9000	-1.033%	119	2,859	+45.595%
2025-07-30	47.4600	49.0500	47.4600	48.4000	+5.263%	55	2,876	+44.091%
2025-07-29	47.1700	48.0500	45.9000	45.9800	-1.118%	147	2,874	+51.675%
2025-07-28	45.4000	46.5000	44.8100	46.5000	+4.494%	212	2,873	+49.978%
2025-07-25	44.5400	44.8800	44.3200	44.5000	-0.559%	38	3,034	+56.719%
2025-07-24	44.1800	44.7500	44.1800	44.7500	+4.191%	149	3,032	+55.844%
2025-07-23	42.1100	43.1500	41.6500	42.9500	+5.141%	31	2,949	+62.375%
2025-07-22	42.2000	42.2500	40.0700	40.8500	-7.264%	97	2,970	+70.722%
2025-07-21	44.7400	44.9500	44.0500	44.0500	-1.011%	226	2,967	+58.320%
2025-07-18	45.4000	45.9900	44.5000	44.5000	-2.198%	51	2,947	+56.719%
2025-07-17	44.6200	46.2000	44.6200	45.5000	+3.409%	69	2,942	+53.275%
2025-07-16	44.2500	44.4200	43.3700	44.0000	+0.802%	352	2,943	+58.500%
2025-07-15	44.3400	44.8200	43.0000	43.6500	+10.506%	255	3,217	+59.771%
2025-07-14	40.2500	40.4300	38.8000	39.5000	-1.936%	54	3,232	+76.557%
2025-07-11	39.7000	41.7000	39.5700	40.2800	+2.703%	118	3,200	+73.138%
2025-07-10	38.6100	39.2200	38.3900	39.2200	+1.056%	15	3,180	+77.817%
2025-07-09	39.6900	39.6900	38.7200	38.8100	+4.160%	78	3,172	+79.696%
2025-07-08	36.9300	37.2600	36.8600	37.2600	+1.526%	121	3,169	+87.171%
2025-07-07	36.8000	36.8000	36.4500	36.7000	-2.186%	34	3,170	+90.027%
2025-07-03	38.4000	38.4000	37.5200	37.5200	+4.280%	9	3,164	+85.874%
2025-07-02	36.0700	36.1200	35.4700	35.9800	+5.482%	201	3,164	+93.830%
2025-07-01	35.8600	35.8600	33.2700	34.1100	-7.861%	77	3,084	+104.456%
2025-06-30	36.9100	37.4000	36.9100	37.0200	-0.751%	47	3,093	+88.385%
2025-06-27	36.2800	37.6000	36.0000	37.3000	+3.842%	41	3,091	+86.971%
2025-06-26	35.5500	36.1800	35.5000	35.9200	+2.074%	536	3,051	+94.154%
2025-06-25	33.6600	35.1900	33.4600	35.1900	+13.443%	1,466	2,641	+98.181%
2025-06-24	30.9600	31.0200	30.6700	31.0200	+4.515%	40	1,784	+124.823%
2025-06-23	29.8200	29.8200	29.6800	29.6800	-5.327%	2	1,745	+134.973%
2025-06-20	32.0700	32.0700	31.3500	31.3500	-1.322%	4	1,746	+122.456%
2025-06-18	31.7700	31.7700	31.7700	31.7700	+0.538%	1	1,746	+119.515%
2025-06-17	31.8600	31.8600	31.6000	31.6000	-0.940%	40	1,746	+120.696%
2025-06-16	31.4500	32.2900	31.4500	31.9000	+4.317%	12	1,736	+118.621%
2025-06-13	31.1900	31.1900	30.5800	30.5800	-4.108%	206	1,740	+128.058%
2025-06-12	31.8900	31.8900	31.8900	31.8900	+2.540%	10	1,784	+118.689%
2025-06-11	31.1200	31.1200	31.0100	31.1000	-3.115%	116	1,784	+124.244%
2025-06-10	31.4000	32.1000	31.3800	32.1000	+0.156%	34	1,784	+117.259%
2025-06-09	32.0500	32.0500	32.0500	32.0500	+3.320%	10	1,784	+117.598%
2025-06-06	31.0200	31.0200	31.0200	31.0200	+2.715%	10	1,794	+124.823%
2025-06-05	30.9000	32.1700	30.2000	30.2000	-2.107%	59	1,789	+130.927%
2025-06-04	30.6700	30.8500	30.6700	30.8500	-0.772%	37	1,800	+126.062%
2025-06-03	31.0900	31.0900	31.0900	31.0900	+7.207%	2	1,802	+124.317%
2025-06-02	28.5000	29.0000	28.0000	29.0000	+6.422%	11	1,804	+140.483%
2025-05-30	28.2500	28.2500	27.2000	27.2500	-8.710%	512	1,793	+155.927%
2025-05-29	32.5500	32.5500	29.8200	29.8500	+3.466%	207	1,747	+133.635%
2025-05-28	28.8500	28.8500	28.8500	28.8500	+2.016%	50	1,657	+141.733%
2025-05-27	28.3200	28.5500	28.2800	28.2800	+7.939%	20	1,707	+146.605%
2025-05-23	26.2000	26.2000	26.2000	26.2000	-5.688%	2	1,706	+166.183%
2025-05-22	27.7800	27.7800	27.7800	27.7800	+0.652%	3	1,706	+151.044%
2025-05-21	27.6000	27.6000	27.6000	27.6000	-0.397%	2	1,703	+152.681%
2025-05-20	27.8000	27.8000	27.2800	27.7100	-2.154%	5	1,701	+151.678%
2025-05-19	27.9000	28.3200	27.9000	28.3200	-0.106%	2	1,696	+146.257%
2025-05-16	28.3500	28.3500	28.3000	28.3500	+2.347%	232	1,695	+145.996%
2025-05-15	27.3500	28.6200	27.1400	27.7000	-1.703%	173	1,637	+151.769%
2025-05-14	28.1800	28.1800	28.1800	28.1800	+13.309%	1	1,551	+147.480%
2025-05-13	22.5000	25.5000	22.5000	24.8700	+17.311%	1,512	1,550	+180.418%
2025-05-12	20.5600	21.2000	20.5600	21.2000	+17.452%	16	134	+228.962%
2025-05-09	19.2500	19.2500	18.0500	18.0500	-5.744%	8	123	+286.371%
2025-05-08	19.1500	19.1500	19.1500	19.1500	+10.375%	1	124	+264.178%
2025-05-05	17.3500	17.3500	17.3500	17.3500	+1.462%	4	124	+301.960%
2025-05-01	17.1500	17.1500	17.0000	17.1000	+7.480%	8	123	+307.836%
2025-04-25	15.9100	15.9100	15.9100	15.9100	+28.826%	2	125	+338.341%
2025-04-22	12.3000	12.3500	12.2500	12.3500	+8.811%	3	124	+464.696%
2025-04-21	11.7200	11.7200	11.3000	11.3500	-15.172%	15	123	+514.449%
2025-04-17	14.1000	14.1000	13.0000	13.3800	-7.724%	29	105	+421.226%
2025-04-16	14.9300	15.0000	14.5000	14.5000	-18.631%	17	105	+380.966%
2025-04-15	18.3000	18.3000	17.8200	17.8200	-0.447%	4	110	+291.358%
2025-04-14	18.5000	18.5000	17.7000	17.9000	+9.146%	10	108	+289.609%
2025-04-10	17.2000	17.4000	15.8000	16.4000	-8.889%	23	104	+325.244%
2025-04-09	14.6500	18.0000	14.6500	18.0000	+10.769%	10	93	+287.444%
2025-04-08	15.7700	16.2500	15.7700	16.2500	+19.926%	2	92	+329.169%
2025-04-07	12.6000	13.5500	12.4600	13.5500	+12.917%	82	92	+414.686%
2025-04-04	13.5100	13.5100	11.7200	12.0000	-23.077%	16	11	+481.167%
2025-04-03	17.0000	17.0000	15.6000	15.6000	-13.812%	9	7	+347.051%
2025-04-02	18.7600	19.9000	17.9000	18.1000	+3.134%	9	7	+285.304%
2025-04-01	18.2000	18.2000	17.5500	17.5500	0.000%	2	2	+297.379%