Dark

NVDA20270617C180
NVDA Jun 17 2027 180.00 Call (NVDA270617C00180000)
option OPRA

EOD

Aug 14, 2026

62.90-0.285%(-0.18)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	64.5000	64.5000	62.4500	62.9000	-0.285%	14	11,824	0.000%
2026-08-13	63.5300	64.0800	61.6500	63.0800	+3.139%	54	11,830	-0.285%
2026-08-12	60.3000	62.5000	60.3000	61.1600	+8.152%	91	11,832	+2.845%
2026-08-11	59.2000	59.2000	56.5500	56.5500	-4.071%	88	11,790	+11.229%
2026-08-10	61.7000	61.7000	57.3500	58.9500	-6.280%	70	11,841	+6.701%
2026-08-07	62.3700	63.4000	60.5500	62.9000	+4.433%	113	11,851	0.000%
2026-08-06	61.0000	62.5600	57.8000	60.2300	+0.133%	32	11,947	+4.433%
2026-08-05	59.5000	62.1000	59.1000	60.1500	+11.060%	214	11,952	+4.572%
2026-08-04	53.7600	54.7000	52.0000	54.1600	+6.824%	95	12,051	+16.137%
2026-08-03	43.3000	51.3000	43.3000	50.7000	+9.978%	124	12,056	+24.063%
2026-07-31	43.3500	46.2500	41.9000	46.1000	+11.595%	58	12,104	+36.443%
2026-07-30	39.8000	43.3500	39.8000	41.3100	+6.965%	85	12,103	+52.263%
2026-07-29	43.0000	43.0000	38.6200	38.6200	-11.280%	89	12,073	+62.869%
2026-07-28	42.2500	44.1000	40.6500	43.5300	+0.323%	70	12,037	+44.498%
2026-07-27	51.5000	51.5000	42.9400	43.3900	-13.738%	535	12,032	+44.964%
2026-07-24	52.0500	54.0000	50.3000	50.3000	-4.554%	27	11,808	+25.050%
2026-07-23	53.2000	53.6600	51.5500	52.7000	-6.726%	37	11,808	+19.355%
2026-07-22	52.1000	57.0000	52.1000	56.5000	+9.922%	57	11,813	+11.327%
2026-07-21	51.0700	51.4000	49.2300	51.4000	+7.083%	254	11,860	+22.374%
2026-07-20	51.5000	51.5000	48.0000	48.0000	-2.240%	53	11,838	+31.042%
2026-07-17	48.6000	51.0500	44.9000	49.1000	-5.011%	110	11,833	+28.106%
2026-07-16	53.0000	53.0000	50.9700	51.6900	-6.865%	178	11,851	+21.687%
2026-07-15	55.1100	55.5000	51.4500	55.5000	0.000%	80	11,889	+13.333%
2026-07-14	50.0000	55.5000	49.6800	55.5000	+11.670%	39	11,891	+13.333%
2026-07-13	53.2500	53.3000	49.4500	49.7000	-8.841%	67	11,895	+26.559%
2026-07-10	50.5000	54.6000	50.5000	54.5200	+9.809%	73	11,913	+15.371%
2026-07-09	49.0000	49.6500	46.3000	49.6500	-0.720%	48	11,953	+26.687%
2026-07-08	44.0000	50.1600	44.0000	50.0100	+14.309%	157	11,951	+25.775%
2026-07-07	41.1800	45.0600	40.5000	43.7500	-0.114%	269	12,074	+43.771%
2026-07-06	42.8200	44.3500	42.7700	43.8000	+4.286%	92	12,013	+43.607%
2026-07-02	45.4500	45.8500	41.3000	42.0000	-6.459%	163	12,015	+49.762%
2026-07-01	42.8600	46.4000	42.2500	44.9000	-2.391%	65	12,015	+40.089%
2026-06-30	44.5500	46.2000	44.1200	46.0000	+6.729%	105	12,023	+36.739%
2026-06-29	42.5600	44.0000	40.0000	43.1000	+2.327%	121	12,031	+45.940%
2026-06-26	41.6500	43.6000	41.6500	42.1200	-3.616%	131	12,031	+49.335%
2026-06-25	47.5400	47.5400	42.7000	43.7000	-4.314%	196	12,016	+43.936%
2026-06-24	47.7000	48.6100	45.6100	45.6700	-5.249%	89	12,015	+37.727%
2026-06-23	50.0500	50.9000	48.1700	48.2000	-10.741%	211	12,016	+30.498%
2026-06-22	57.4500	58.3000	54.0000	54.0000	-5.429%	126	11,971	+16.481%
2026-06-18	53.4500	57.1000	53.4500	57.1000	+10.019%	175	12,117	+10.158%
2026-06-17	53.9500	54.9500	51.3000	51.9000	-4.508%	46	12,117	+21.195%
2026-06-16	55.6800	55.8000	54.3500	54.3500	-5.560%	41	12,117	+15.731%
2026-06-15	56.3000	57.7400	54.7000	57.5500	+9.058%	171	12,130	+9.296%
2026-06-12	52.0300	54.3000	52.0300	52.7700	-1.549%	76	12,130	+19.197%
2026-06-11	51.2100	53.6000	49.4500	53.6000	+4.790%	102	12,130	+17.351%
2026-06-10	54.5000	54.5000	50.0000	51.1500	-6.404%	351	12,152	+22.972%
2026-06-09	57.9100	57.9100	49.9000	54.6500	-2.671%	136	12,053	+15.096%
2026-06-08	56.1400	56.8000	54.8300	56.1500	+3.981%	169	12,055	+12.021%
2026-06-05	59.4500	59.4500	53.6000	54.0000	-16.344%	273	12,091	+16.481%
2026-06-04	59.6600	66.0500	58.0000	64.5500	+5.130%	51	11,956	-2.556%
2026-06-03	66.4000	66.4000	60.7300	61.4000	-7.167%	63	11,958	+2.443%
2026-06-02	69.7800	75.0700	66.1400	66.1400	-2.621%	107	11,957	-4.899%
2026-06-01	62.4500	68.6000	62.4500	67.9200	+16.103%	160	11,962	-7.391%
2026-05-29	59.6000	62.3100	58.5000	58.5000	-1.598%	93	11,971	+7.521%
2026-05-28	58.7300	60.2000	57.7500	59.4500	+2.500%	54	11,966	+5.803%
2026-05-27	59.2000	59.2000	55.8600	58.0000	-3.494%	965	11,915	+8.448%
2026-05-26	61.7000	62.7000	58.5500	60.1000	-1.475%	238	11,272	+4.659%
2026-05-22	62.6000	63.2000	60.5500	61.0000	-5.426%	64	11,167	+3.115%
2026-05-21	66.5000	71.0000	62.8500	64.5000	-5.839%	119	11,146	-2.481%
2026-05-20	68.0500	70.0700	67.0000	68.5000	+2.376%	128	11,146	-8.175%
2026-05-19	66.2000	69.4900	63.9500	66.9100	-0.845%	91	11,126	-5.993%
2026-05-18	76.8500	76.8500	65.9000	67.4800	-5.702%	64	11,126	-6.787%
2026-05-15	75.0300	76.5000	71.0000	71.5600	-10.382%	406	11,126	-12.102%
2026-05-14	73.6500	80.6000	73.6500	79.8500	+11.227%	704	11,186	-21.227%
2026-05-13	70.0500	72.7600	68.3500	71.7900	+8.526%	77	11,283	-12.383%
2026-05-12	66.1900	69.2500	62.7000	66.1500	+0.532%	90	11,283	-4.913%
2026-05-11	62.5200	68.0000	62.5200	65.8000	+5.635%	166	11,283	-4.407%
2026-05-08	62.0000	64.5000	61.8500	62.2900	+4.426%	112	11,372	+0.979%
2026-05-07	57.0000	62.0000	56.0000	59.6500	+4.649%	181	11,359	+5.448%
2026-05-06	49.6700	57.0000	49.6700	57.0000	+19.622%	170	11,350	+10.351%
2026-05-05	49.8800	50.2500	47.4500	47.6500	-2.755%	461	11,315	+32.004%
2026-05-04	50.2500	51.0100	47.2000	49.0000	-1.902%	167	11,111	+28.367%
2026-05-01	51.5000	52.7400	49.2000	49.9500	-3.385%	91	11,054	+25.926%
2026-04-30	57.0000	57.0000	50.6800	51.7000	-10.924%	392	11,054	+21.663%
2026-04-29	60.0000	60.0000	57.2500	58.0400	-4.930%	60	10,774	+8.374%
2026-04-28	59.1200	62.0000	57.8500	61.0500	-4.009%	231	10,776	+3.030%
2026-04-27	59.2000	63.7500	57.7600	63.6000	+11.286%	105	10,751	-1.101%
2026-04-24	51.0000	59.8500	51.0000	57.1500	+13.168%	224	10,755	+10.061%
2026-04-23	52.4700	53.5700	49.6800	50.5000	-4.047%	158	10,771	+24.554%
2026-04-22	51.3000	52.6800	50.5500	52.6300	+3.704%	73	10,863	+19.514%
2026-04-21	52.4700	52.5100	50.4000	50.7500	-3.093%	48	10,859	+23.941%
2026-04-20	50.9600	52.4500	49.5300	52.3700	+1.003%	67	10,859	+20.107%
2026-04-17	51.2500	52.0000	50.7500	51.8500	+4.054%	179	10,846	+21.311%
2026-04-16	49.3000	50.8500	48.2800	49.8300	-0.875%	64	10,803	+26.229%
2026-04-15	49.3000	51.2000	47.9000	50.2700	+4.165%	417	10,795	+25.124%
2026-04-14	44.4600	48.3300	44.4600	48.2600	+12.233%	212	10,581	+30.336%
2026-04-13	41.1000	43.5000	41.1000	43.0000	-0.116%	29	10,666	+46.279%
2026-04-10	40.0000	44.0000	40.0000	43.0500	+8.850%	149	10,692	+46.109%
2026-04-09	38.2000	39.6200	37.9500	39.5500	+2.727%	101	10,793	+59.039%
2026-04-08	38.5500	40.3600	37.7000	38.5000	+5.624%	281	10,752	+63.377%
2026-04-07	35.2000	36.4500	34.3500	36.4500	+0.413%	214	10,741	+72.565%
2026-04-06	36.5800	36.7800	35.6900	36.3000	-0.466%	65	10,695	+73.278%
2026-04-02	33.1500	36.6500	33.1500	36.4700	+1.306%	87	10,652	+72.471%
2026-04-01	35.0000	36.3500	35.0000	36.0000	+3.597%	93	10,652	+74.722%
2026-03-31	31.1500	35.0000	31.1000	34.7500	+14.686%	180	10,635	+81.007%
2026-03-30	32.6000	32.6000	29.7500	30.3000	-5.313%	676	10,607	+107.591%
2026-03-27	33.9000	33.9000	31.8000	32.0000	-6.158%	890	10,206	+96.563%
2026-03-26	36.2900	36.2900	34.0000	34.1000	-10.780%	11,882	9,631	+84.457%
2026-03-25	38.0000	39.5500	37.8700	38.2200	+5.144%	129	15,646	+64.574%
2026-03-24	36.2800	36.4300	35.5000	36.3500	-0.683%	90	15,676	+73.040%
2026-03-23	37.1500	38.1700	36.3000	36.6000	+3.390%	325	15,674	+71.858%
2026-03-20	38.3500	38.6000	34.8500	35.4000	-8.763%	473	15,667	+77.684%
2026-03-19	38.3500	39.7400	37.8000	38.8000	-4.433%	130	15,659	+62.113%
2026-03-18	41.5000	42.0700	40.6000	40.6000	-1.932%	53	15,642	+54.926%
2026-03-17	42.8000	42.8000	41.4000	41.4000	-3.497%	443	15,633	+51.932%
2026-03-16	43.1500	45.9000	42.0000	42.9000	+3.373%	80	15,523	+46.620%
2026-03-13	44.5500	45.1000	41.5000	41.5000	-5.143%	234	15,522	+51.566%
2026-03-12	44.5000	44.5000	42.7400	43.7500	-1.862%	11	15,523	+43.771%
2026-03-11	45.4400	46.0000	44.5800	44.5800	+2.365%	35	15,522	+41.095%
2026-03-10	42.3700	44.9200	42.3700	43.5500	+2.809%	59	15,525	+44.432%
2026-03-09	40.1100	42.7700	39.7500	42.3600	+3.317%	169	15,542	+48.489%
2026-03-06	42.1500	43.4000	40.6000	41.0000	-5.202%	47	15,537	+53.415%
2026-03-05	42.7000	44.5000	41.0000	43.2500	-1.481%	94	15,537	+45.434%
2026-03-04	41.9500	44.5000	41.9500	43.9000	+4.773%	88	15,536	+43.280%
2026-03-03	41.3200	42.5700	40.5000	41.9000	-4.272%	217	15,572	+50.119%
2026-03-02	40.5000	44.3000	40.5000	43.7700	+8.074%	144	15,504	+43.706%
2026-02-27	43.7200	44.5000	40.4000	40.5000	-11.765%	215	15,486	+55.309%
2026-02-26	51.0800	51.0800	45.5900	45.9000	-14.842%	1,775	15,485	+37.037%
2026-02-25	52.8300	54.8000	52.8300	53.9000	+3.734%	104	14,455	+16.698%
2026-02-24	51.3000	52.5500	48.5800	51.9600	+2.586%	40	14,455	+21.055%
2026-02-23	52.2600	52.6000	50.0000	50.6500	+1.199%	64	14,452	+24.186%
2026-02-20	48.0500	50.0500	48.0200	50.0500	+4.445%	66	14,466	+25.674%
2026-02-19	47.7000	48.5300	47.7000	47.9200	+0.377%	3	14,477	+31.260%
2026-02-18	48.8000	49.7100	47.7400	47.7400	+3.356%	42	14,478	+31.755%
2026-02-17	44.4500	47.8500	43.1700	46.1900	+2.417%	62	14,490	+36.177%
2026-02-13	47.0000	47.0000	44.5500	45.1000	-9.800%	189	14,590	+39.468%
2026-02-12	52.0000	52.0000	48.9100	50.0000	-0.872%	25	14,590	+25.800%
2026-02-11	50.4500	51.5200	49.9500	50.4400	+2.105%	49	14,591	+24.703%
2026-02-10	49.6000	49.6000	49.2400	49.4000	-1.101%	59	14,592	+27.328%
2026-02-09	47.7400	53.5000	47.4500	49.9500	+5.424%	78	14,580	+25.926%
2026-02-06	41.5000	47.7000	41.3000	47.3800	+25.112%	100	14,595	+32.756%
2026-02-05	39.9500	41.3000	37.8600	37.8700	-5.207%	171	14,601	+66.095%
2026-02-04	41.8000	42.7000	38.5500	39.9500	-8.644%	231	14,617	+57.447%
2026-02-03	47.1000	47.1000	41.2000	43.7300	-7.096%	331	14,627	+43.837%
2026-02-02	48.2300	49.6200	47.0700	47.0700	-7.525%	47	14,575	+33.631%
2026-01-30	51.0300	52.6700	50.3000	50.9000	+0.079%	208	14,565	+23.576%
2026-01-29	51.8500	52.5000	47.7500	50.8600	-0.509%	3,130	14,567	+23.673%
2026-01-28	51.0000	51.5500	50.2500	51.1200	+4.178%	67	17,552	+23.044%
2026-01-27	47.9500	50.0000	47.0000	49.0700	+3.088%	46	17,553	+28.184%
2026-01-26	48.5500	49.5000	47.4000	47.6000	-1.937%	81	17,554	+32.143%
2026-01-23	48.0500	49.0000	48.0500	48.5400	+5.798%	18	17,534	+29.584%
2026-01-22	46.3000	46.5000	45.8800	45.8800	+0.946%	35	17,536	+37.097%
2026-01-21	43.6000	46.6000	43.0200	45.4500	+7.193%	762	17,531	+38.394%
2026-01-20	44.0000	44.5700	42.4000	42.4000	-10.643%	581	17,465	+48.349%
2026-01-16	49.1400	50.0500	47.4500	47.4500	-0.105%	52	17,346	+32.561%
2026-01-15	47.4500	49.3500	47.2500	47.5000	+6.742%	122	17,346	+32.421%
2026-01-14	45.2000	45.2000	43.7300	44.5000	-3.471%	292	17,343	+41.348%
2026-01-13	45.8000	48.1500	45.0000	46.1000	0.000%	171	17,345	+36.443%
2026-01-12	46.9700	47.1900	45.6000	46.1000	-0.453%	72	17,343	+36.443%
2026-01-09	46.6000	47.2500	46.2900	46.3100	-1.047%	39	17,335	+35.824%
2026-01-08	47.5000	48.0000	46.2100	46.8000	-6.512%	198	17,335	+34.402%
2026-01-07	48.7500	51.0500	48.7500	50.0600	+2.877%	14	17,328	+25.649%
2026-01-06	50.9500	52.0000	48.5700	48.6600	-0.997%	65	17,325	+29.264%
2026-01-05	52.0000	53.1100	48.5000	49.1500	-1.305%	165	17,331	+27.976%
2026-01-02	51.5200	52.7000	49.7000	49.8000	+1.343%	225	17,273	+26.305%
2025-12-31	50.9100	50.9100	49.1400	49.1400	-0.122%	36	17,310	+28.002%
2025-12-30	49.0200	49.5000	48.8000	49.2000	+0.061%	64	17,310	+27.846%
2025-12-29	48.4500	49.4900	48.4500	49.1700	-5.460%	43	17,259	+27.924%
2025-12-26	52.3500	52.5000	51.0800	52.0100	+4.543%	90	17,241	+20.938%
2025-12-24	49.1900	49.8000	48.8000	49.7500	-0.896%	28	17,264	+26.432%
2025-12-23	46.3000	50.2000	46.3000	50.2000	+8.965%	107	17,264	+25.299%
2025-12-22	45.7300	46.1000	45.6000	46.0700	+4.231%	16	17,264	+36.531%
2025-12-19	41.6500	44.3000	41.6500	44.2000	+11.027%	133	17,265	+42.308%
2025-12-18	39.3000	41.0000	38.8800	39.8100	+3.672%	41	17,233	+58.001%
2025-12-17	40.7800	40.7800	38.4000	38.4000	-8.897%	201	17,233	+63.802%
2025-12-16	42.2000	42.5000	41.5500	42.1500	+0.024%	17	17,229	+49.229%
2025-12-15	42.7100	43.1000	41.9100	42.1400	+1.347%	105	17,231	+49.264%
2025-12-12	45.2000	45.2000	41.4500	41.5800	-8.615%	126	17,206	+51.275%
2025-12-11	45.0000	45.6000	43.3500	45.5000	-4.812%	251	17,224	+38.242%
2025-12-10	48.8000	48.9000	47.4500	47.8000	-2.329%	39	17,109	+31.590%
2025-12-09	49.1800	49.4700	48.3500	48.9400	-0.122%	30	17,118	+28.525%
2025-12-08	48.6800	51.0000	47.2500	49.0000	+4.634%	117	17,120	+28.367%
2025-12-05	48.1500	48.6000	46.2600	46.8300	-1.618%	35	17,107	+34.316%
2025-12-04	46.2500	48.7000	46.2500	47.6000	+5.310%	68	17,119	+32.143%
2025-12-03	46.0500	46.4000	45.2000	45.2000	-2.270%	29	17,112	+39.159%
2025-12-02	47.5400	49.0000	45.9000	46.2500	+2.436%	62	17,106	+36.000%
2025-12-01	42.2000	45.4200	41.8900	45.1500	+3.082%	145	17,111	+39.313%
2025-11-28	44.9000	45.2700	43.5500	43.8000	-4.513%	18	17,100	+43.607%
2025-11-26	47.5000	47.5000	45.3000	45.8700	+3.544%	91	17,092	+37.127%
2025-11-25	42.2000	44.3800	40.0000	44.3000	-5.139%	250	17,092	+41.986%
2025-11-24	46.8500	48.4000	45.0000	46.7000	+0.755%	244	17,178	+34.690%
2025-11-21	48.6000	49.5500	43.0600	46.3500	-3.438%	228	17,171	+35.707%
2025-11-20	57.1200	57.3000	47.6800	48.0000	-6.250%	174	17,230	+31.042%
2025-11-19	49.8900	51.3500	48.9300	51.2000	+6.268%	187	17,227	+22.852%
2025-11-18	48.8000	49.4100	46.7800	48.1800	-3.698%	131	17,250	+30.552%
2025-11-17	51.3700	51.3700	50.0300	50.0300	-6.990%	5	17,229	+25.725%
2025-11-14	49.2000	53.7900	48.0000	53.7900	+5.907%	36	17,227	+16.936%
2025-11-13	54.8100	54.8100	49.5500	50.7900	-6.807%	52	17,232	+23.843%
2025-11-12	57.2500	57.2500	54.5000	54.5000	-3.025%	55	17,227	+15.413%
2025-11-11	56.7500	56.9500	55.0000	56.2000	-6.411%	36	17,228	+11.922%
2025-11-10	56.5000	60.0500	56.0100	60.0500	+16.738%	475	17,225	+4.746%
2025-11-07	49.1000	51.4400	46.2700	51.4400	-2.094%	604	17,625	+22.278%
2025-11-06	57.0000	57.1000	51.6000	52.5400	-7.808%	70	17,224	+19.718%
2025-11-05	59.1800	62.4000	56.9900	56.9900	-3.895%	57	17,241	+10.370%
2025-11-04	61.3000	62.3500	58.9000	59.3000	-10.152%	75	17,238	+6.071%
2025-11-03	66.3300	68.5000	65.7500	66.0000	+4.216%	415	17,497	-4.697%
2025-10-31	65.4800	65.5000	61.7000	63.3300	+0.047%	80	17,497	-0.679%
2025-10-30	62.7500	63.3000	61.2700	63.3000	-2.765%	529	17,498	-0.632%
2025-10-29	66.2000	68.8000	63.5500	65.1000	+8.590%	170	17,233	-3.379%
2025-10-28	55.2900	61.7500	53.1500	59.9500	+15.555%	117	17,275	+4.921%
2025-10-27	50.6000	52.4800	50.0400	51.8800	+7.190%	81	17,286	+21.241%
2025-10-24	47.3100	48.4000	46.8200	48.4000	+6.374%	83	17,286	+29.959%
2025-10-23	44.8000	46.0300	44.7100	45.5000	+3.810%	52	17,315	+38.242%
2025-10-22	45.0000	45.9000	42.0000	43.8300	-2.513%	94	17,290	+43.509%
2025-10-21	45.8500	45.8500	44.9600	44.9600	-2.894%	91	17,274	+39.902%
2025-10-20	46.9000	47.2700	46.2000	46.3000	-1.237%	74	17,235	+35.853%
2025-10-17	45.4300	47.5900	45.3200	46.8800	+1.362%	154	17,236	+34.172%
2025-10-16	47.0000	47.5000	45.6500	46.2500	+1.671%	89	17,230	+36.000%
2025-10-15	47.0000	47.5900	44.7000	45.4900	-0.460%	213	17,195	+38.272%
2025-10-14	48.6500	48.6500	45.6400	45.7000	-9.684%	450	17,184	+37.637%
2025-10-13	51.0100	51.5500	49.3600	50.6000	+5.924%	100	17,145	+24.308%
2025-10-10	54.0000	56.2000	47.7700	47.7700	-11.863%	653	17,145	+31.673%
2025-10-09	52.7800	55.8000	52.7800	54.2000	+6.903%	139	17,126	+16.052%
2025-10-08	49.6500	50.7000	49.6500	50.7000	+4.622%	13	17,141	+24.063%
2025-10-07	48.9500	50.6000	48.2000	48.4600	-0.697%	55	17,157	+29.798%
2025-10-06	48.4400	49.5300	47.9700	48.8000	-1.334%	50	17,157	+28.893%
2025-10-03	51.3200	51.3200	48.4600	49.4600	-2.734%	273	17,157	+27.173%
2025-10-02	51.4500	52.2000	50.3000	50.8500	+2.727%	148	17,165	+23.697%
2025-10-01	47.8800	50.1500	47.3500	49.5000	+1.206%	138	17,182	+27.071%
2025-09-30	45.4000	49.3000	45.4000	48.9100	+9.664%	273	17,170	+28.604%
2025-09-29	45.3000	46.7000	44.6000	44.6000	+4.695%	228	17,206	+41.031%
2025-09-26	42.8600	42.8600	41.1600	42.6000	+0.118%	49	17,209	+47.653%
2025-09-25	41.0000	44.3500	40.4500	42.5500	+0.829%	46	17,232	+47.826%
2025-09-24	44.3500	44.3500	41.9200	42.2000	-3.211%	36	17,226	+49.052%
2025-09-23	45.2900	45.2900	43.1000	43.6000	-6.357%	65	17,225	+44.266%
2025-09-22	40.5500	47.0500	40.3000	46.5600	+12.328%	247	17,224	+35.095%
2025-09-19	40.2500	41.6700	40.2500	41.4500	+0.121%	52	17,244	+51.749%
2025-09-18	39.5000	41.5000	38.9400	41.4000	+12.347%	68	17,228	+51.932%
2025-09-17	37.5000	37.6000	36.0500	36.8500	-8.105%	104	17,224	+70.692%
2025-09-16	40.6500	40.9800	39.9000	40.1000	-2.906%	95	17,200	+56.858%
2025-09-15	40.2900	41.9000	39.9200	41.3000	-1.196%	96	17,192	+52.300%
2025-09-12	41.7500	42.0000	41.3700	41.8000	+1.235%	278	17,181	+50.478%
2025-09-11	43.2500	43.2500	40.9000	41.2900	+0.097%	62	17,179	+52.337%
2025-09-10	40.5000	42.5500	40.0200	41.2500	+15.385%	132	17,169	+52.485%
2025-09-09	35.6000	35.7500	34.4800	35.7500	-0.473%	41	17,103	+75.944%
2025-09-08	35.5000	36.9700	35.5000	35.9200	+4.116%	82	17,101	+75.111%
2025-09-05	34.4700	35.3200	33.0000	34.5000	-6.504%	79	17,075	+82.319%
2025-09-04	37.2200	37.2200	36.6500	36.9000	+0.190%	27	17,101	+70.461%
2025-09-03	37.2000	38.0600	36.3000	36.8300	-1.760%	156	17,110	+70.785%
2025-09-02	37.0500	38.0000	36.3000	37.4900	-6.509%	61	17,112	+67.778%
2025-08-29	42.4600	42.5100	39.7500	40.1000	-9.276%	67	17,101	+56.858%
2025-08-28	44.8000	45.8800	42.0000	44.2000	-2.407%	164	17,101	+42.308%
2025-08-27	44.5800	46.0100	44.4500	45.2900	-1.586%	280	17,090	+38.883%
2025-08-26	44.3800	46.3500	44.3800	46.0200	+1.366%	498	17,067	+36.680%
2025-08-25	43.0000	46.0000	43.0000	45.4000	+4.368%	809	16,854	+38.546%
2025-08-22	40.2500	43.7000	40.2500	43.5000	+5.200%	293	16,844	+44.598%
2025-08-21	41.8000	42.0000	41.1000	41.3500	-0.839%	3,934	16,814	+52.116%
2025-08-20	41.0400	41.7000	38.0000	41.7000	-0.596%	691	14,816	+50.839%
2025-08-19	46.0500	46.0500	41.7600	41.9500	-8.566%	746	15,165	+49.940%
2025-08-18	45.0500	46.4700	45.0500	45.8800	+2.525%	244	15,159	+37.097%
2025-08-15	43.6400	44.8500	43.6000	44.7500	-2.505%	203	15,163	+40.559%
2025-08-14	44.5400	46.1000	44.2900	45.9000	+0.658%	106	15,142	+37.037%
2025-08-13	45.0000	45.6000	44.0000	45.6000	-0.740%	83	15,192	+37.939%
2025-08-12	46.0000	46.3700	44.2900	45.9400	+0.306%	271	15,183	+36.918%
2025-08-11	45.8000	46.9000	44.9600	45.8000	-0.994%	312	15,178	+37.336%
2025-08-08	46.5000	46.5500	45.5200	46.2600	+2.800%	70	15,205	+35.971%
2025-08-07	45.3800	46.7100	43.6800	45.0000	+2.157%	185	15,222	+39.778%
2025-08-06	43.8900	44.0500	42.8000	44.0500	+1.944%	34	15,231	+42.792%
2025-08-05	44.0000	44.0000	42.3500	43.2100	-2.438%	114	15,251	+45.568%
2025-08-04	42.9000	44.3000	42.2500	44.2900	+8.714%	81	15,250	+42.019%
2025-08-01	40.3700	42.0100	39.6900	40.7400	-5.300%	126	15,221	+54.394%
2025-07-31	46.8400	46.8400	42.9000	43.0200	-1.915%	120	15,232	+46.211%
2025-07-30	42.2500	44.3200	42.2500	43.8600	+4.928%	37	15,238	+43.411%
2025-07-29	43.2600	43.3000	41.2800	41.8000	+1.407%	32	15,239	+50.478%
2025-07-28	40.7100	41.2200	40.3400	41.2200	+3.698%	60	15,226	+52.596%
2025-07-25	39.9500	40.7000	39.7500	39.7500	-1.365%	21	15,180	+58.239%
2025-07-24	40.3000	40.3000	39.4800	40.3000	+4.893%	93	15,160	+56.079%
2025-07-23	37.8100	38.8000	37.7900	38.4200	+5.116%	23	15,168	+63.717%
2025-07-22	37.4000	37.4000	35.9200	36.5500	-8.050%	147	15,155	+72.093%
2025-07-21	40.0000	40.3400	39.6700	39.7500	-1.438%	32	15,092	+58.239%
2025-07-18	41.3600	41.3600	39.8700	40.3300	-2.064%	31	15,079	+55.963%
2025-07-17	40.3700	41.7000	40.3700	41.1800	+2.463%	103	15,063	+52.744%
2025-07-16	39.8500	40.1900	39.3200	40.1900	+1.107%	6	15,060	+56.507%
2025-07-15	39.1000	40.4200	38.8000	39.7500	+11.972%	294	15,059	+58.239%
2025-07-14	34.8500	36.3400	34.8500	35.5000	-3.138%	10	15,136	+77.183%
2025-07-11	37.5800	37.6300	36.5400	36.6500	+2.517%	71	15,133	+71.623%
2025-07-10	35.2700	35.8200	34.5000	35.7500	+2.172%	111	15,108	+75.944%
2025-07-09	35.5000	35.5500	34.9900	34.9900	+4.918%	125	15,040	+79.766%
2025-07-08	33.1800	33.3500	33.1800	33.3500	+2.144%	4	15,034	+88.606%
2025-07-07	32.8300	33.0400	32.6500	32.6500	-3.231%	14	15,032	+92.649%
2025-07-03	33.1600	34.3700	33.1600	33.7400	+4.297%	25	15,003	+86.426%
2025-07-02	30.5500	32.3500	30.5500	32.3500	+3.388%	42	15,003	+94.436%
2025-07-01	32.7800	32.7800	29.8500	31.2900	-6.317%	111	14,991	+101.023%
2025-06-30	33.1400	33.4500	32.9500	33.4000	+1.427%	14	14,966	+88.323%
2025-06-27	32.4800	33.4200	32.4500	32.9300	+2.586%	13	14,954	+91.011%
2025-06-26	32.1100	32.9900	32.0000	32.1000	+2.067%	75	14,943	+95.950%
2025-06-25	28.7100	31.4500	28.7100	31.4500	+13.949%	318	14,904	+100.000%
2025-06-24	27.6000	27.9000	27.4500	27.6000	+2.755%	436	14,604	+127.899%
2025-06-23	26.8600	26.8600	26.8600	26.8600	-3.032%	1	14,458	+134.177%
2025-06-20	28.9000	28.9700	27.7000	27.7000	-3.316%	46	14,458	+127.076%
2025-06-18	28.2000	28.7100	28.2000	28.6500	-0.382%	4	14,457	+119.546%
2025-06-17	28.5500	28.7600	28.4300	28.7600	+1.446%	42	14,457	+118.707%
2025-06-16	28.4200	29.1200	28.3500	28.3500	+1.540%	4,105	14,455	+121.869%
2025-06-13	28.1000	28.2500	27.9200	27.9200	-3.890%	10	10,359	+125.287%
2025-06-12	28.6700	29.2000	28.5500	29.0500	+3.344%	5,367	10,362	+116.523%
2025-06-11	29.2000	29.2000	28.1100	28.1100	-3.202%	7,879	5,354	+123.764%
2025-06-10	28.2500	29.0400	27.9000	29.0400	+2.002%	94	422	+116.598%
2025-06-09	28.5600	28.5600	28.2400	28.4700	+0.779%	7	413	+120.934%
2025-06-06	28.5500	28.5500	28.2500	28.2500	+2.653%	8	411	+122.655%
2025-06-05	28.2700	29.0500	27.5200	27.5200	-1.220%	5	411	+128.561%
2025-06-04	28.4200	28.4200	27.7000	27.8600	-0.500%	3	411	+125.772%
2025-06-03	26.7000	28.3500	26.7000	28.0000	+7.321%	20	411	+124.643%
2025-06-02	25.4600	26.0900	25.4600	26.0900	+5.628%	3	395	+141.089%
2025-05-30	25.9300	25.9500	24.7000	24.7000	-9.424%	16	395	+154.656%
2025-05-29	29.2600	29.2600	27.2700	27.2700	+5.698%	8	400	+130.656%
2025-05-28	25.7000	26.4100	25.7000	25.8000	+0.781%	54	400	+143.798%
2025-05-27	25.1400	25.6200	25.1400	25.6000	+3.476%	4	348	+145.703%
2025-05-23	23.6300	24.7400	23.6300	24.7400	-2.213%	20	353	+154.244%
2025-05-22	24.7400	25.3000	24.6500	25.3000	-0.978%	3	353	+148.617%
2025-05-20	25.2900	25.5500	25.2900	25.5500	+1.996%	9	353	+146.184%
2025-05-19	25.0500	25.0500	25.0500	25.0500	-0.988%	50	353	+151.098%
2025-05-16	25.2000	25.3000	25.2000	25.3000	-0.784%	4	364	+148.617%
2025-05-15	24.7200	25.5000	24.7200	25.5000	+0.315%	16	365	+146.667%
2025-05-14	25.4200	25.4200	25.4200	25.4200	+13.482%	2	380	+147.443%
2025-05-13	20.8300	23.0000	20.8300	22.4000	+18.959%	119	378	+180.804%
2025-05-12	18.2200	18.8600	18.2200	18.8300	+9.159%	13	348	+234.041%
2025-05-08	16.9300	17.2500	16.9300	17.2500	+5.505%	5	341	+264.638%
2025-05-07	15.1300	16.5500	15.1300	16.3500	+5.077%	5	340	+284.709%
2025-05-05	15.5600	15.5600	15.5600	15.5600	+4.080%	2	340	+304.242%
2025-05-01	14.9000	14.9500	14.9000	14.9500	+9.284%	2	340	+320.736%
2025-04-29	13.4300	13.6800	13.4300	13.6800	+1.333%	101	338	+359.795%
2025-04-25	13.2500	13.5000	13.2500	13.5000	+7.228%	12	242	+365.926%
2025-04-24	11.6500	12.5900	11.6500	12.5900	+4.568%	5	242	+399.603%
2025-04-23	11.8500	12.0500	11.8500	12.0400	+12.000%	3	239	+422.425%
2025-04-22	10.8000	10.9000	10.6000	10.7500	+7.500%	175	237	+485.116%
2025-04-21	10.5000	10.5000	10.0000	10.0000	-15.254%	55	65	+529.000%
2025-04-17	11.7700	11.8000	11.7700	11.8000	+0.855%	12	29	+433.051%
2025-04-16	13.7800	13.7800	11.7000	11.7000	-28.659%	6	29	+437.607%
2025-04-15	16.4000	16.4000	16.4000	16.4000	+8.251%	1	28	+283.537%
2025-04-10	15.1500	15.1500	15.1500	15.1500	-14.407%	1	28	+315.182%
2025-04-09	13.2000	17.7000	13.2000	17.7000	+47.623%	22	28	+255.367%
2025-04-08	13.8800	14.5500	11.9900	11.9900	-4.462%	6	24	+424.604%
2025-04-07	9.1800	12.5500	9.1800	12.5500	+16.527%	18	19	+401.195%
2025-04-04	11.2000	11.2000	10.4000	10.7700	-22.238%	14	15	+484.030%
2025-04-03	14.1800	14.1800	13.8500	13.8500	-17.560%	9	13	+354.152%
2025-04-02	16.6500	16.8000	16.6500	16.8000	-0.178%	3	4	+274.405%
2025-04-01	16.8300	16.8300	16.8300	16.8300	0.000%	1	1	+273.737%