Dark

NVDA20270617C185
NVDA Jun 17 2027 185.00 Call (NVDA270617C00185000)
option OPRA

EOD

Sep 30, 2026

60.81+3.949%(+2.31)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	60.5000	62.0000	60.3700	60.8100	+3.949%	13	5,057	0.000%
2026-09-29	60.0000	60.8000	58.5000	58.5000	-2.775%	9	5,059	+3.949%
2026-09-28	60.2000	61.9000	59.5000	60.1700	+8.336%	10	5,060	+1.064%
2026-09-25	55.7300	57.0000	55.2700	55.5400	-0.108%	15	5,066	+9.489%
2026-09-24	53.8100	55.6000	53.8100	55.6000	-2.371%	24	5,066	+9.371%
2026-09-23	58.0800	58.0800	56.5000	56.9500	-5.868%	22	5,067	+6.778%
2026-09-22	59.7000	60.5000	58.5700	60.5000	+3.330%	12	5,067	+0.512%
2026-09-21	55.5900	58.6400	55.0100	58.5500	+12.036%	72	5,070	+3.860%
2026-09-18	51.8600	52.2600	51.8600	52.2600	-0.457%	10	5,069	+16.361%
2026-09-17	52.5000	52.5000	52.5000	52.5000	+6.491%	1	5,064	+15.829%
2026-09-16	48.0000	49.7500	48.0000	49.3000	+4.894%	16	5,064	+23.347%
2026-09-15	47.5500	47.5500	46.4500	47.0000	+0.945%	28	5,067	+29.383%
2026-09-14	45.2000	47.1500	45.2000	46.5600	-10.770%	53	5,055	+30.606%
2026-09-11	53.1500	53.1500	52.1800	52.1800	-0.268%	6	5,046	+16.539%
2026-09-10	51.8500	52.7500	51.8500	52.3200	-9.948%	76	5,043	+16.227%
2026-09-08	59.6200	59.6200	58.1000	58.1000	-6.169%	7	5,017	+4.664%
2026-09-04	63.3500	65.4000	61.9200	61.9200	+1.408%	23	5,018	-1.793%
2026-09-03	60.0000	61.6000	59.5000	61.0600	+6.823%	32	5,018	-0.409%
2026-09-02	56.5000	59.6500	56.4700	57.1600	+10.347%	30	5,013	+6.386%
2026-09-01	50.1000	53.1700	50.1000	51.8000	-2.393%	21	4,995	+17.394%
2026-08-31	53.0700	53.0700	53.0700	53.0700	+2.650%	3	4,993	+14.585%
2026-08-28	60.4500	60.5000	51.1000	51.7000	-15.246%	53	4,996	+17.621%
2026-08-27	52.5500	62.0000	52.5500	61.0000	+32.695%	81	4,999	-0.311%
2026-08-26	47.9000	47.9000	45.9700	45.9700	-3.828%	45	4,978	+32.282%
2026-08-25	48.5000	50.2500	47.8000	47.8000	+3.913%	8	4,972	+27.218%
2026-08-24	48.0800	48.0800	46.0000	46.0000	-10.714%	69	4,971	+32.196%
2026-08-21	52.9500	53.0300	50.8900	51.5200	-1.303%	14	4,972	+18.032%
2026-08-20	51.8000	52.3100	51.2500	52.2000	-5.091%	38	4,972	+16.494%
2026-08-19	56.2500	56.2500	55.0000	55.0000	-0.883%	3	4,972	+10.564%
2026-08-18	54.5000	55.5000	54.3000	55.4900	-6.582%	24	4,973	+9.587%
2026-08-17	59.9300	61.2500	59.4000	59.4000	-0.084%	8	4,974	+2.374%
2026-08-14	59.2100	59.4500	59.2100	59.4500	-1.898%	7	4,974	+2.288%
2026-08-13	60.4300	60.7800	58.9500	60.6000	+2.869%	10	4,975	+0.347%
2026-08-12	57.5500	59.1800	56.7500	58.9100	+10.733%	71	4,972	+3.225%
2026-08-11	56.3600	56.3600	52.9500	53.2000	-4.230%	8	4,979	+14.305%
2026-08-10	57.7500	57.7500	55.3700	55.5500	-6.873%	43	4,979	+9.469%
2026-08-07	58.4800	60.2500	58.2000	59.6500	+4.466%	110	4,977	+1.945%
2026-08-06	58.4000	59.0000	55.1100	57.1000	-0.297%	45	4,981	+6.497%
2026-08-05	55.5000	58.8400	55.5000	57.2700	+11.529%	67	4,985	+6.181%
2026-08-04	50.5000	51.3500	49.7100	51.3500	+8.700%	10	4,994	+18.423%
2026-08-03	45.6700	48.3200	45.6700	47.2400	+14.716%	20	4,994	+28.726%
2026-07-31	40.9500	41.8000	39.8000	41.1800	+6.408%	25	4,993	+47.669%
2026-07-30	37.5000	40.0000	37.1500	38.7000	+7.500%	22	4,993	+57.132%
2026-07-29	37.8000	39.3000	36.0000	36.0000	-12.409%	109	4,994	+68.917%
2026-07-28	39.9000	41.5200	38.4900	41.1000	-0.964%	16	5,010	+47.956%
2026-07-27	45.2000	45.2000	40.4000	41.5000	-13.542%	216	5,012	+46.530%
2026-07-24	51.3000	51.3000	48.0000	48.0000	-2.538%	5	5,014	+26.688%
2026-07-23	50.7500	50.9500	48.4100	49.2500	-5.922%	25	5,015	+23.472%
2026-07-22	47.0000	53.8000	47.0000	52.3500	+8.836%	51	5,024	+16.160%
2026-07-21	48.4200	48.4500	46.8000	48.1000	+4.068%	57	5,035	+26.424%
2026-07-20	47.8600	47.8600	46.2200	46.2200	-0.173%	2	5,034	+31.566%
2026-07-17	44.0000	48.3000	42.9500	46.3000	-5.894%	34	5,034	+31.339%
2026-07-16	50.3000	50.3000	48.5000	49.2000	-5.294%	9	5,041	+23.598%
2026-07-15	52.4500	52.4500	48.8000	51.9500	-1.236%	13	5,042	+17.055%
2026-07-14	47.6000	52.6000	47.6000	52.6000	+11.701%	37	5,041	+15.608%
2026-07-13	49.2600	50.7700	46.9000	47.0900	-7.703%	41	5,049	+29.136%
2026-07-10	46.9000	51.7900	46.9000	51.0200	+10.793%	16	5,049	+19.189%
2026-07-09	46.6700	47.0000	44.2500	46.0500	-4.063%	22	5,049	+32.052%
2026-07-08	41.7700	48.0000	41.7700	48.0000	+16.703%	11	5,046	+26.688%
2026-07-07	38.0700	42.2500	38.0700	41.1300	-0.820%	70	5,049	+47.848%
2026-07-06	41.0500	41.7800	40.8500	41.4700	+4.987%	11	5,052	+46.636%
2026-07-02	42.7600	43.1000	38.9200	39.5000	-7.277%	20	5,047	+53.949%
2026-07-01	39.7000	43.4500	39.7000	42.6000	-4.054%	20	5,047	+42.746%
2026-06-30	42.4500	44.4000	42.2900	44.4000	+12.405%	13	5,050	+36.959%
2026-06-29	39.9900	41.2000	38.2000	39.5000	-0.953%	167	5,052	+53.949%
2026-06-26	39.6500	41.0500	39.6500	39.8800	-3.321%	174	5,019	+52.482%
2026-06-25	44.2200	44.6000	40.7000	41.2500	-6.036%	38	5,035	+47.418%
2026-06-24	45.0000	45.4500	43.1000	43.9000	-4.772%	17	5,036	+38.519%
2026-06-23	45.8500	47.5000	45.8200	46.1000	-14.945%	225	5,035	+31.909%
2026-06-22	55.7200	55.7200	54.2000	54.2000	+2.072%	2	5,033	+12.196%
2026-06-18	50.4500	53.3700	50.4500	53.1000	+8.856%	358	4,867	+14.520%
2026-06-17	51.7500	51.7500	48.7800	48.7800	-5.848%	133	4,867	+24.662%
2026-06-16	52.4400	52.6700	51.8100	51.8100	-3.842%	38	4,867	+17.371%
2026-06-15	53.4000	54.9000	52.2500	53.8800	+7.331%	36	4,899	+12.862%
2026-06-12	49.8500	50.6200	49.8000	50.2000	+2.240%	55	4,899	+21.135%
2026-06-11	48.0000	49.3000	48.0000	49.1000	+2.292%	38	4,899	+23.849%
2026-06-10	51.3500	51.3500	47.7000	48.0000	-6.487%	10	4,895	+26.688%
2026-06-09	53.5000	53.5000	47.3200	51.3300	-3.786%	48	4,894	+18.469%
2026-06-08	54.5200	54.5200	51.9500	53.3500	+2.399%	41	4,868	+13.983%
2026-06-05	57.8000	58.0500	51.9500	52.1000	-14.604%	82	4,856	+16.718%
2026-06-04	58.3000	62.9000	56.1000	61.0100	+4.291%	22	4,851	-0.328%
2026-06-03	62.6100	62.6100	58.0900	58.5000	-8.091%	19	4,852	+3.949%
2026-06-02	66.1200	70.2500	63.6500	63.6500	-2.347%	90	4,849	-4.462%
2026-06-01	61.6900	65.1800	61.3000	65.1800	+17.441%	94	4,856	-6.705%
2026-05-29	56.6500	59.1000	55.5000	55.5000	-1.333%	36	4,906	+9.568%
2026-05-28	54.9500	56.2500	54.9500	56.2500	+0.267%	25	4,909	+8.107%
2026-05-27	55.5000	56.1000	53.1600	56.1000	-0.444%	71	4,904	+8.396%
2026-05-26	58.7700	59.5100	55.5300	56.3500	-2.962%	26	4,891	+7.915%
2026-05-22	61.4300	61.4300	57.3000	58.0700	-7.488%	90	4,882	+4.718%
2026-05-21	65.0000	65.6500	59.9000	62.7700	-3.727%	29	4,860	-3.123%
2026-05-20	64.9400	67.5400	64.9000	65.2000	+0.154%	27	4,860	-6.733%
2026-05-19	63.5900	66.2600	61.5000	65.1000	+1.719%	16	4,852	-6.590%
2026-05-18	66.1700	66.1700	63.9500	64.0000	-8.244%	5	4,852	-4.984%
2026-05-15	70.0000	71.9500	67.8000	69.7500	-8.824%	13	4,852	-12.817%
2026-05-14	70.0500	77.3800	70.0500	76.5000	+12.252%	166	4,855	-20.510%
2026-05-13	67.1700	69.1500	66.2500	68.1500	+5.988%	55	4,932	-10.770%
2026-05-12	63.9300	64.3500	60.6600	64.3000	+1.548%	42	4,932	-5.428%
2026-05-11	58.4600	65.0000	58.4600	63.3200	+6.313%	34	4,932	-3.964%
2026-05-08	59.5800	60.9000	59.0800	59.5600	+4.400%	43	4,925	+2.099%
2026-05-07	54.0500	58.9500	54.0000	57.0500	+6.636%	42	4,940	+6.591%
2026-05-06	48.5000	53.7500	48.5000	53.5000	+19.021%	43	4,934	+13.664%
2026-05-05	46.9000	47.3200	44.9500	44.9500	-2.727%	32	4,935	+35.284%
2026-05-04	47.0500	47.1300	44.4500	46.2100	-3.729%	16	4,934	+31.595%
2026-05-01	50.0000	50.0000	47.1300	48.0000	-1.639%	21	4,929	+26.688%
2026-04-30	54.5000	54.5000	48.1000	48.8000	-11.353%	42	4,929	+24.611%
2026-04-29	57.2600	57.2600	54.6000	55.0500	-6.122%	61	4,928	+10.463%
2026-04-28	57.8200	59.0500	56.5400	58.6400	-3.298%	25	4,938	+3.701%
2026-04-27	55.7300	60.7000	53.9300	60.6400	+11.389%	119	4,934	+0.280%
2026-04-24	50.2100	57.0000	49.5700	54.4400	+14.490%	70	4,954	+11.701%
2026-04-23	50.5700	50.5700	47.4500	47.5500	-4.614%	17	4,949	+27.886%
2026-04-22	49.1500	50.2000	48.8200	49.8500	+3.962%	17	4,948	+21.986%
2026-04-21	49.5000	49.5000	47.9500	47.9500	-3.366%	2	4,953	+26.820%
2026-04-20	48.5000	49.6200	46.8300	49.6200	+1.265%	26	4,953	+22.551%
2026-04-17	49.0000	49.0200	48.0000	49.0000	+3.485%	133	4,948	+24.102%
2026-04-16	46.1500	48.1000	45.9000	47.3500	-0.063%	13	4,961	+28.427%
2026-04-15	46.7500	48.5000	46.0700	47.3800	+5.079%	89	4,961	+28.345%
2026-04-14	42.2500	45.6800	42.2500	45.0900	+9.842%	82	4,952	+34.864%
2026-04-13	38.9700	41.3500	38.9700	41.0500	+1.358%	70	4,948	+48.136%
2026-04-10	37.7000	41.5700	37.7000	40.5000	+9.459%	83	4,950	+50.148%
2026-04-09	36.2000	37.1000	35.7600	37.0000	+3.497%	41	4,942	+64.351%
2026-04-08	37.8000	37.8000	35.3900	35.7500	+8.039%	67	4,935	+70.098%
2026-04-07	33.5000	33.5000	32.3500	33.0900	-3.246%	27	4,945	+83.772%
2026-04-06	34.4000	34.4000	33.6600	34.2000	-0.088%	28	4,954	+77.807%
2026-04-02	32.3300	34.5000	32.3300	34.2300	+2.057%	22	4,963	+77.651%
2026-04-01	33.2000	33.9500	33.2000	33.5400	+3.519%	21	4,963	+81.306%
2026-03-31	29.7200	32.5500	29.6400	32.4000	+15.098%	76	4,954	+87.685%
2026-03-30	30.0500	30.3000	28.1500	28.1500	-6.788%	128	4,960	+116.021%
2026-03-27	31.0100	31.0100	29.8000	30.2000	-6.646%	145	4,953	+101.358%
2026-03-26	33.5000	33.6500	32.2300	32.3500	-9.889%	26	4,930	+87.975%
2026-03-25	36.2000	36.9500	35.9000	35.9000	+4.360%	22	4,932	+69.387%
2026-03-24	33.9000	34.4000	33.5000	34.4000	+0.029%	40	4,923	+76.773%
2026-03-23	35.5800	36.0000	34.3000	34.3900	+2.657%	264	4,914	+76.825%
2026-03-20	35.3400	35.5000	33.2500	33.5000	-8.844%	78	4,899	+81.522%
2026-03-19	36.7000	36.8400	35.7500	36.7500	-3.442%	58	4,884	+65.469%
2026-03-18	39.0000	39.8500	38.0600	38.0600	-2.710%	31	4,873	+59.774%
2026-03-17	40.7000	40.7000	39.1200	39.1200	-3.740%	114	4,869	+55.445%
2026-03-16	41.8000	43.2700	39.7500	40.6400	+2.368%	83	4,856	+49.631%
2026-03-13	40.0000	40.0000	39.7000	39.7000	-4.337%	6	4,864	+53.174%
2026-03-12	40.6400	42.0500	40.5000	41.5000	-2.169%	8	4,861	+46.530%
2026-03-11	43.2200	43.5800	42.3100	42.4200	+0.880%	21	4,861	+43.352%
2026-03-10	40.3500	42.7300	40.3500	42.0500	+8.404%	278	4,859	+44.614%
2026-03-09	38.5500	39.4200	38.5500	38.7900	-0.411%	33	4,845	+56.767%
2026-03-06	40.3000	41.0700	38.5000	38.9500	-6.054%	43	4,844	+56.123%
2026-03-05	40.9000	42.3700	39.0000	41.4600	+0.145%	86	4,826	+46.671%
2026-03-04	40.5500	42.5100	40.5500	41.4000	+4.282%	95	4,789	+46.884%
2026-03-03	40.2500	40.2500	38.4400	39.7000	-4.796%	309	4,763	+53.174%
2026-03-02	38.5000	42.0400	38.5000	41.7000	+8.424%	170	4,720	+45.827%
2026-02-27	41.4500	42.1800	38.4600	38.4600	-11.586%	219	4,688	+58.112%
2026-02-26	46.5100	47.2000	43.3500	43.5000	-16.169%	148	4,597	+39.793%
2026-02-25	50.8500	52.1500	50.5200	51.8900	+4.155%	46	4,516	+17.190%
2026-02-24	46.4000	50.1000	46.4000	49.8200	+3.254%	15	4,516	+22.059%
2026-02-23	48.7500	49.9000	48.2500	48.2500	+0.984%	13	4,519	+26.031%
2026-02-20	45.9200	47.7800	45.8400	47.7800	+4.597%	55	4,523	+27.271%
2026-02-19	45.4000	45.7500	44.8000	45.6800	-2.331%	17	4,504	+33.122%
2026-02-18	46.3200	47.2800	46.3200	46.7700	+6.320%	17	4,492	+30.019%
2026-02-17	42.3700	45.3000	41.4500	43.9900	+2.780%	11	4,481	+38.236%
2026-02-13	43.2300	45.2500	42.5000	42.8000	-9.705%	116	4,378	+42.079%
2026-02-12	49.5700	49.5700	47.1000	47.4000	-2.066%	40	4,378	+28.291%
2026-02-11	48.5100	49.0300	47.5600	48.4000	+4.310%	144	4,380	+25.640%
2026-02-10	46.8000	47.4500	46.4000	46.4000	-2.725%	64	4,383	+31.056%
2026-02-09	49.3600	51.0500	47.7000	47.7000	+4.491%	78	4,378	+27.484%
2026-02-06	41.0000	45.6500	40.6000	45.6500	+24.625%	336	4,350	+33.209%
2026-02-05	38.2500	38.5000	36.5200	36.6300	-3.095%	113	4,327	+66.011%
2026-02-04	39.6600	39.6600	36.9000	37.8000	-8.585%	80	4,260	+60.873%
2026-02-03	43.7200	43.7200	40.0000	41.3500	-7.804%	264	4,245	+47.062%
2026-02-02	46.0000	47.5000	44.8000	44.8500	-6.426%	101	4,153	+35.585%
2026-01-30	49.4500	49.4500	47.9300	47.9300	-2.462%	34	4,096	+26.873%
2026-01-29	49.5000	49.5000	45.5500	49.1400	+0.738%	94	4,093	+23.748%
2026-01-28	48.5000	49.4000	47.7000	48.7800	+3.238%	42	4,086	+24.662%
2026-01-27	45.4500	47.4000	45.4500	47.2500	+3.846%	97	4,100	+28.698%
2026-01-26	46.6000	46.6000	45.0500	45.5000	-2.087%	28	4,093	+33.648%
2026-01-23	45.9000	46.6500	45.9000	46.4700	+5.279%	51	4,083	+30.859%
2026-01-22	44.5500	44.8000	43.7000	44.1400	+1.425%	39	4,085	+37.766%
2026-01-21	41.4000	44.4000	41.4000	43.5200	+6.929%	73	4,065	+39.729%
2026-01-20	42.1500	42.4000	40.7000	40.7000	-9.556%	280	4,056	+49.410%
2026-01-16	47.6000	47.6400	45.0000	45.0000	-0.990%	64	3,874	+35.133%
2026-01-15	45.1500	47.0000	45.1500	45.4500	+8.214%	114	3,874	+33.795%
2026-01-14	42.4200	42.4200	41.9000	42.0000	-4.241%	64	3,842	+44.786%
2026-01-13	43.1600	44.2000	43.0000	43.8600	-1.327%	41	3,785	+38.646%
2026-01-12	43.7900	45.0300	43.4200	44.4500	0.000%	88	3,780	+36.805%
2026-01-09	44.0000	44.7900	43.9000	44.4500	-0.604%	25	3,747	+36.805%
2026-01-08	46.7200	46.7500	44.0000	44.7200	-5.753%	50	3,735	+35.979%
2026-01-07	46.3500	48.9000	46.3500	47.4500	+2.153%	32	3,714	+28.156%
2026-01-06	48.7700	49.3000	46.3000	46.4500	-0.684%	64	3,714	+30.915%
2026-01-05	50.2000	50.2000	46.5100	46.7700	-1.806%	22	3,694	+30.019%
2026-01-02	50.0000	50.1000	47.6300	47.6300	+0.485%	86	3,686	+27.672%
2025-12-31	47.9000	47.9100	47.4000	47.4000	+1.001%	5	3,659	+28.291%
2025-12-30	46.8000	47.0100	46.8000	46.9300	-0.191%	7	3,659	+29.576%
2025-12-29	46.4000	47.1000	46.4000	47.0200	-5.922%	22	3,659	+29.328%
2025-12-26	48.0000	50.3000	48.0000	49.9800	+6.002%	67	3,675	+21.669%
2025-12-24	47.2600	47.5000	46.7800	47.1500	-1.360%	5	3,719	+28.971%
2025-12-23	44.1000	47.8000	44.1000	47.8000	+9.257%	67	3,719	+27.218%
2025-12-22	43.5800	43.9500	43.5500	43.7500	+4.992%	44	3,722	+38.994%
2025-12-19	40.5500	42.0000	40.5500	41.6700	+7.897%	53	3,725	+45.932%
2025-12-18	38.3000	38.8000	37.9500	38.6200	+4.803%	172	3,680	+57.457%
2025-12-17	38.6500	38.6500	36.5000	36.8500	-9.459%	414	3,790	+65.020%
2025-12-16	40.3600	40.8200	40.0000	40.7000	+1.572%	105	3,904	+49.410%
2025-12-15	40.2000	41.1500	40.0000	40.0700	+0.678%	84	3,983	+51.759%
2025-12-12	44.2000	44.2700	39.8000	39.8000	-8.210%	86	3,956	+52.789%
2025-12-11	41.7500	43.3600	41.4700	43.3600	-4.283%	464	3,943	+40.244%
2025-12-10	46.7500	46.8000	45.2000	45.3000	-2.685%	141	4,187	+34.238%
2025-12-09	47.1700	47.1700	46.1900	46.5500	-0.364%	14	4,262	+30.634%
2025-12-08	46.4200	48.7500	45.0700	46.7200	+4.753%	14	4,259	+30.158%
2025-12-05	45.3000	45.3000	44.6000	44.6000	-1.762%	14	4,257	+36.345%
2025-12-04	44.4000	46.4000	44.3000	45.4000	+5.214%	58	4,258	+33.943%
2025-12-03	43.5800	43.8000	43.1500	43.1500	-2.132%	18	4,277	+40.927%
2025-12-02	45.6800	47.0000	43.6500	44.0900	+2.774%	55	4,279	+37.922%
2025-12-01	40.4000	43.5200	40.4000	42.9000	+3.498%	32	4,274	+41.748%
2025-11-28	42.1700	42.3100	41.4500	41.4500	-5.365%	2,945	4,294	+46.707%
2025-11-26	44.2600	45.3300	43.6900	43.8000	+3.473%	3,520	9,681	+38.836%
2025-11-25	39.5000	42.4500	38.4700	42.3300	-5.492%	7,630	9,681	+43.657%
2025-11-24	44.6000	46.1000	43.4500	44.7900	-0.577%	75	8,768	+35.767%
2025-11-21	44.2300	45.3500	41.7000	45.0500	-2.108%	54	8,760	+34.983%
2025-11-20	53.7900	55.0500	45.9000	46.0200	-5.986%	93	8,766	+32.138%
2025-11-19	48.9900	49.1200	46.9400	48.9500	+7.135%	6,297	8,754	+24.229%
2025-11-18	46.9200	46.9200	45.0000	45.6900	-5.404%	23	2,720	+33.093%
2025-11-17	50.2100	50.3000	48.3000	48.3000	-7.026%	26	2,715	+25.901%
2025-11-14	46.7500	52.0000	45.4200	51.9500	+6.455%	102	2,724	+17.055%
2025-11-13	52.1400	52.1400	47.4500	48.8000	-7.646%	72	2,746	+24.611%
2025-11-12	53.0500	53.5500	52.5000	52.8400	-3.117%	25	2,712	+15.083%
2025-11-11	53.9100	54.5400	52.5000	54.5400	-5.148%	489	2,689	+11.496%
2025-11-10	54.1000	57.5000	53.6000	57.5000	+16.751%	436	3,095	+5.757%
2025-11-07	47.2500	49.2500	44.3600	49.2500	-3.127%	144	2,695	+23.472%
2025-11-06	53.7000	53.7000	48.6100	50.8400	-9.570%	426	2,661	+19.611%
2025-11-05	56.3500	59.7000	56.2200	56.2200	-1.765%	25	2,783	+8.164%
2025-11-04	59.2400	59.2500	57.2300	57.2300	-10.787%	67	2,762	+6.255%
2025-11-03	63.5700	64.5000	62.9500	64.1500	+7.652%	369	2,442	-5.207%
2025-10-31	63.0000	63.0000	59.4000	59.5900	-1.764%	34	2,442	+2.047%
2025-10-30	59.6200	60.6600	59.0900	60.6600	-3.408%	111	2,450	+0.247%
2025-10-29	62.8000	65.7600	61.1000	62.8000	+7.830%	142	2,465	-3.169%
2025-10-28	53.0000	59.0200	51.7000	58.2400	+17.419%	1,149	2,533	+4.413%
2025-10-27	48.0000	50.0000	48.0000	49.6000	+8.297%	20	3,076	+22.601%
2025-10-24	45.7000	45.8000	44.5500	45.8000	+4.447%	34	3,076	+32.773%
2025-10-23	42.0000	43.8500	41.7600	43.8500	+7.555%	45	3,087	+38.677%
2025-10-22	42.0900	43.6200	39.9500	40.7700	-4.520%	20	3,076	+49.154%
2025-10-21	43.0000	43.0000	42.5000	42.7000	-4.045%	19	3,068	+42.412%
2025-10-20	44.1500	45.5000	44.1500	44.5000	-0.536%	56	3,061	+36.652%
2025-10-17	43.3500	45.3300	43.3500	44.7400	+1.451%	122	3,061	+35.919%
2025-10-16	44.2500	45.2300	44.0000	44.1000	+1.613%	54	3,056	+37.891%
2025-10-15	45.6700	45.6700	42.1500	43.4000	-0.459%	122	3,056	+40.115%
2025-10-14	46.2700	46.2700	43.6000	43.6000	-9.917%	68	3,041	+39.472%
2025-10-13	48.8500	49.5900	47.2400	48.4000	+6.117%	331	3,050	+25.640%
2025-10-10	53.1500	53.6000	45.6100	45.6100	-12.069%	36	3,198	+33.326%
2025-10-09	51.1300	53.3400	50.7600	51.8700	+6.948%	76	3,188	+17.235%
2025-10-08	47.1000	48.5000	47.1000	48.5000	+5.664%	1,235	3,179	+25.381%
2025-10-07	46.8600	48.5000	45.5000	45.9000	-0.971%	71	2,114	+32.484%
2025-10-06	44.6000	47.2500	44.6000	46.3500	-1.822%	214	2,114	+31.197%
2025-10-03	49.0000	49.0000	46.3500	47.2100	-1.952%	448	2,266	+28.807%
2025-10-02	48.9500	49.3500	48.0500	48.1500	+2.013%	313	2,439	+26.293%
2025-10-01	45.6000	47.6500	45.0000	47.2000	+1.244%	73	2,443	+28.835%
2025-09-30	43.5700	46.9000	43.5700	46.6200	+8.520%	285	2,442	+30.438%
2025-09-29	43.7300	44.3800	42.9600	42.9600	+6.416%	49	2,426	+41.550%
2025-09-26	39.7900	40.3700	39.4800	40.3700	-0.272%	108	2,394	+50.632%
2025-09-25	38.0500	41.9000	38.0200	40.4800	+1.023%	54	2,431	+50.222%
2025-09-24	41.7500	41.7500	39.5000	40.0700	-2.149%	25	2,432	+51.759%
2025-09-23	43.1000	43.1000	40.7600	40.9500	-8.081%	17	2,430	+48.498%
2025-09-22	38.5000	45.0000	38.0500	44.5500	+14.820%	103	2,427	+36.498%
2025-09-19	38.6200	39.7100	38.6200	38.8000	-1.272%	25	2,474	+56.727%
2025-09-18	38.8700	39.3000	38.8500	39.3000	+12.479%	37	2,477	+54.733%
2025-09-17	34.8400	35.6700	34.6000	34.9400	-7.370%	94	2,494	+74.041%
2025-09-16	38.5000	38.7500	37.7200	37.7200	-4.555%	77	2,500	+61.214%
2025-09-15	37.9200	39.9000	37.5500	39.5200	+0.279%	105	2,492	+53.871%
2025-09-12	39.4000	39.7500	39.2100	39.4100	+0.536%	63	2,484	+54.301%
2025-09-11	41.1300	41.1300	38.8000	39.2000	+0.513%	53	2,487	+55.128%
2025-09-10	38.8500	40.3100	38.1700	39.0000	+12.392%	83	2,446	+55.923%
2025-09-09	32.7700	34.7000	32.7700	34.7000	+0.696%	2,680	2,446	+75.245%
2025-09-08	34.4600	34.4600	34.4600	34.4600	+6.096%	1	1,260	+76.465%
2025-09-05	32.6500	33.5900	31.3500	32.4800	-6.907%	82	1,260	+87.223%
2025-09-04	34.9800	34.9800	34.6500	34.8900	+0.693%	55	1,231	+74.291%
2025-09-03	36.0500	36.2700	34.3000	34.6500	-2.229%	45	1,186	+75.498%
2025-09-02	35.6000	35.8500	34.3900	35.4400	-6.243%	312	1,152	+71.586%
2025-08-29	38.8000	38.9500	37.7000	37.8000	-10.107%	30	1,179	+60.873%
2025-08-28	42.2800	42.4900	40.1000	42.0500	-2.662%	63	1,179	+44.614%
2025-08-27	42.8500	43.8300	42.8000	43.2000	-1.930%	96	1,148	+40.764%
2025-08-26	43.4300	44.1100	43.4300	44.0500	+3.089%	181	1,124	+38.048%
2025-08-25	40.7000	43.7500	40.7000	42.7300	+3.663%	102	1,120	+42.312%
2025-08-22	40.2000	41.4200	40.2000	41.2200	+4.699%	34	1,150	+47.525%
2025-08-21	39.5600	40.0000	39.1600	39.3700	+0.949%	23	1,140	+54.458%
2025-08-20	37.3700	39.0000	36.4000	39.0000	-2.524%	4	1,138	+55.923%
2025-08-19	43.2000	43.2000	39.8900	40.0100	-7.534%	124	1,138	+51.987%
2025-08-18	43.6000	44.0000	42.9600	43.2700	+1.764%	48	1,103	+40.536%
2025-08-15	42.5000	42.6000	41.5500	42.5200	-2.298%	285	1,076	+43.015%
2025-08-14	42.5800	43.7000	42.0600	43.5200	+0.508%	180	1,046	+39.729%
2025-08-13	43.8000	44.2500	41.9500	43.3000	-1.322%	41	1,068	+40.439%
2025-08-12	44.1000	44.1000	41.9000	43.8800	+0.758%	50	1,044	+38.582%
2025-08-11	43.8700	44.6500	43.5500	43.5500	-0.797%	496	1,045	+39.633%
2025-08-08	42.5700	44.3000	42.5700	43.9000	+4.152%	48	1,303	+38.519%
2025-08-07	43.6000	44.3500	42.0500	42.1500	+0.813%	54	1,273	+44.270%
2025-08-06	40.4500	42.0000	40.4500	41.8100	+1.015%	110	1,261	+45.444%
2025-08-05	41.1500	41.4500	40.3000	41.3900	+0.218%	20	1,276	+46.920%
2025-08-04	40.4600	41.3000	40.1500	41.3000	+6.995%	81	1,269	+47.240%
2025-08-01	37.1700	39.3800	37.1700	38.6000	-5.647%	216	1,279	+57.539%
2025-07-31	43.3500	43.5400	40.8500	40.9100	-2.012%	68	1,307	+48.643%
2025-07-30	40.4000	41.9200	40.3700	41.7500	+7.079%	67	1,301	+45.653%
2025-07-29	41.1300	41.1300	38.9000	38.9900	+1.010%	67	1,244	+55.963%
2025-07-28	38.6000	38.7100	38.2600	38.6000	+1.445%	39	1,180	+57.539%
2025-07-25	38.3500	38.3500	38.0500	38.0500	-0.314%	11	1,155	+59.816%
2025-07-24	37.6800	38.1900	37.6800	38.1700	+4.575%	36	1,153	+59.314%
2025-07-23	35.8000	36.5000	35.8000	36.5000	+7.511%	11	1,147	+66.603%
2025-07-22	33.9500	33.9500	33.9500	33.9500	-11.704%	2	1,145	+79.116%
2025-07-21	38.4500	38.4500	38.4500	38.4500	+0.972%	1	1,145	+58.153%
2025-07-18	39.1500	39.1500	38.0000	38.0800	-2.783%	13	1,144	+59.690%
2025-07-17	38.0400	39.4400	38.0400	39.1700	+2.728%	232	1,136	+55.246%
2025-07-16	37.5000	38.1300	37.3500	38.1300	+1.410%	334	1,021	+59.481%
2025-07-15	38.1500	38.5700	36.7500	37.6000	+11.738%	73	745	+61.729%
2025-07-14	34.2100	34.2100	33.6400	33.6500	-1.952%	4	699	+80.713%
2025-07-11	34.7500	35.7500	34.3200	34.3200	+1.388%	15	699	+77.185%
2025-07-10	32.9500	33.8500	32.8500	33.8500	+2.731%	65	695	+79.645%
2025-07-09	33.6000	34.0300	32.9500	32.9500	+3.943%	281	686	+84.552%
2025-07-08	31.2900	31.7500	31.2900	31.7000	+1.181%	3	468	+91.830%
2025-07-07	31.2500	31.3300	31.2500	31.3300	-3.273%	2	465	+94.095%
2025-07-03	32.3900	32.3900	32.3900	32.3900	+5.608%	1	464	+87.743%
2025-07-02	30.6700	30.6700	30.6700	30.6700	+0.722%	2	464	+98.272%
2025-07-01	30.5600	30.5600	30.4500	30.4500	-4.245%	3	462	+99.704%
2025-06-30	31.3300	31.8000	31.3300	31.8000	-0.749%	43	462	+91.226%
2025-06-27	30.7500	32.0400	30.7500	32.0400	+7.409%	2	437	+89.794%
2025-06-25	28.8000	30.2000	28.5500	29.8300	+14.643%	285	437	+103.855%
2025-06-24	26.0500	26.3500	26.0000	26.0200	+1.919%	285	479	+133.705%
2025-06-23	25.5500	25.5500	25.5300	25.5300	-2.928%	4	275	+138.190%
2025-06-20	26.5500	26.5500	26.3000	26.3000	-3.486%	12	275	+131.217%
2025-06-18	27.1500	27.3000	27.1500	27.2500	+0.294%	4	275	+123.156%
2025-06-17	27.0600	27.1700	27.0600	27.1700	-1.379%	2	275	+123.813%
2025-06-16	26.9200	27.5700	26.9200	27.5500	+3.727%	36	275	+120.726%
2025-06-13	26.5200	26.6500	26.5200	26.5600	-3.242%	24	274	+128.953%
2025-06-12	26.9000	27.4500	26.9000	27.4500	+0.146%	41	276	+121.530%
2025-06-11	27.4100	27.4100	27.4100	27.4100	+1.443%	1	256	+121.853%
2025-06-10	26.7000	27.2700	26.7000	27.0200	-0.844%	24	256	+125.056%
2025-06-05	27.2500	27.2500	27.2500	27.2500	+2.830%	12	238	+123.156%
2025-06-04	26.0000	26.5000	26.0000	26.5000	+4.578%	4	223	+129.472%
2025-06-03	25.3400	25.3400	25.3400	25.3400	+1.972%	1	223	+139.976%
2025-06-02	24.5500	24.8500	24.5500	24.8500	+2.899%	5	222	+144.708%
2025-05-30	24.1500	24.1500	24.1500	24.1500	-6.214%	40	221	+151.801%
2025-05-29	28.0200	28.0200	25.7500	25.7500	+6.186%	5	241	+136.155%
2025-05-28	24.5500	24.7000	24.2500	24.2500	-0.696%	24	242	+150.763%
2025-05-27	24.4200	24.4200	24.4200	24.4200	+7.246%	5	261	+149.017%
2025-05-23	22.7700	22.7700	22.7700	22.7700	-5.597%	4	256	+167.062%
2025-05-22	23.9800	24.1200	23.9800	24.1200	-0.207%	3	256	+152.114%
2025-05-20	24.1700	24.1700	24.1700	24.1700	-0.739%	2	257	+151.593%
2025-05-16	23.8000	24.3500	23.8000	24.3500	-1.815%	8	255	+149.733%
2025-05-15	23.5400	24.8000	23.5400	24.8000	+4.333%	2	254	+145.202%
2025-05-14	22.5400	24.1800	22.5400	23.7700	+12.654%	26	253	+155.827%
2025-05-13	20.7500	21.4600	20.7500	21.1000	+30.086%	33	247	+188.199%
2025-05-09	16.2200	16.2200	16.2200	16.2200	-0.369%	2	217	+274.908%
2025-05-08	15.9800	16.2800	15.9800	16.2800	+10.000%	2	218	+273.526%
2025-05-06	14.8000	14.8000	14.8000	14.8000	+28.696%	1	216	+310.878%
2025-04-30	11.5000	11.5000	11.5000	11.5000	+15.000%	10	215	+428.783%
2025-04-22	9.1000	10.2500	9.1000	10.0000	+6.496%	5	215	+508.100%
2025-04-21	9.5500	9.6000	9.3900	9.3900	-13.853%	52	213	+547.604%
2025-04-17	12.2000	12.2000	10.9000	10.9000	-11.382%	3	198	+457.890%
2025-04-16	13.1500	13.1500	12.3000	12.3000	-15.172%	16	198	+394.390%
2025-04-14	14.5000	14.5000	14.5000	14.5000	+1.754%	1	194	+319.379%
2025-04-10	14.2000	14.2500	13.4000	14.2500	-14.671%	10	193	+326.737%
2025-04-09	16.7000	16.7000	16.7000	16.7000	+53.352%	156	189	+264.132%
2025-04-08	11.6700	11.7400	10.8900	10.8900	+3.223%	28	33	+458.402%
2025-04-07	10.5000	10.5500	10.5000	10.5500	+3.027%	2	24	+476.398%
2025-04-04	11.7300	11.7300	10.0500	10.2400	-36.000%	46	23	+493.848%
2025-04-02	16.1000	16.7000	15.6000	16.0000	0.000%	28	23	+280.063%