Dark

NVDA20270617C190
NVDA Jun 17 2027 190.00 Call (NVDA270617C00190000)
option OPRA

EOD

Aug 14, 2026

55.95-2.356%(-1.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	58.0200	58.0200	55.9500	55.9500	-2.356%	23	10,768	0.000%
2026-08-13	56.5000	57.4200	56.4000	57.3000	+3.598%	28	10,783	-2.356%
2026-08-12	53.6500	56.0400	53.6500	55.3100	+7.943%	78	10,798	+1.157%
2026-08-11	52.6000	53.1000	50.0000	51.2400	-2.586%	13	10,755	+9.192%
2026-08-10	56.2400	56.2400	51.0000	52.6000	-5.870%	61	10,749	+6.369%
2026-08-07	56.0000	57.2000	54.9800	55.8800	+3.481%	63	10,753	+0.125%
2026-08-06	56.0000	57.2500	51.6500	54.0000	-2.948%	126	10,789	+3.611%
2026-08-05	51.7600	55.7500	51.5000	55.6400	+15.917%	3,276	10,872	+0.557%
2026-08-04	47.5000	48.7100	45.9500	48.0000	+8.967%	129	12,965	+16.563%
2026-08-03	39.0000	45.6000	39.0000	44.0500	+8.524%	76	13,018	+27.015%
2026-07-31	38.1000	40.7500	36.7000	40.5900	+12.282%	170	13,042	+37.842%
2026-07-30	35.1400	37.3000	34.8000	36.1500	+6.574%	163	13,096	+54.772%
2026-07-29	37.4900	37.4900	33.9200	33.9200	-12.238%	582	13,170	+64.947%
2026-07-28	38.5000	39.2300	35.6200	38.6500	+1.019%	149	12,994	+44.761%
2026-07-27	45.1900	45.3200	37.8000	38.2600	-15.875%	189	12,912	+46.236%
2026-07-24	45.1000	48.0000	44.7200	45.4800	-1.281%	56	12,839	+23.021%
2026-07-23	48.3500	48.3500	45.7600	46.0700	-7.322%	44	12,810	+21.446%
2026-07-22	45.7100	51.0000	45.7100	49.7100	+9.349%	88	12,801	+12.553%
2026-07-21	46.2500	46.2500	44.0500	45.4600	+6.042%	82	12,873	+23.075%
2026-07-20	46.1500	46.1500	42.5100	42.8700	-1.494%	26	12,888	+30.511%
2026-07-17	43.1000	45.0000	40.3000	43.5200	-6.085%	57	12,885	+28.562%
2026-07-16	47.3400	47.3400	45.3500	46.3400	-7.560%	484	12,895	+20.738%
2026-07-15	50.8000	50.8000	45.6000	50.1300	+0.865%	71	12,773	+11.610%
2026-07-14	45.8500	50.0000	44.1500	49.7000	+12.647%	40	12,770	+12.575%
2026-07-13	47.5000	49.2000	44.0000	44.1200	-10.124%	86	12,786	+26.813%
2026-07-10	44.3500	49.0900	43.9000	49.0900	+12.799%	265	12,824	+13.974%
2026-07-09	44.7000	44.7500	41.5500	43.5200	-2.792%	125	12,952	+28.562%
2026-07-08	39.1000	44.9500	38.8000	44.7700	+15.387%	197	12,996	+24.972%
2026-07-07	36.0500	39.9300	35.4000	38.8000	+2.105%	214	13,078	+44.201%
2026-07-06	37.7000	39.1500	37.7000	38.0000	+0.796%	64	13,010	+47.237%
2026-07-02	39.7500	40.6500	36.3600	37.7000	-5.962%	409	12,920	+48.408%
2026-07-01	38.0000	40.5200	37.3000	40.0900	-1.860%	104	12,920	+39.561%
2026-06-30	38.9000	40.8500	38.9000	40.8500	+7.218%	58	12,911	+36.965%
2026-06-29	38.6500	38.9000	35.2900	38.1000	+3.956%	3,531	12,908	+46.850%
2026-06-26	37.9000	38.7000	36.6500	36.6500	-7.799%	432	10,450	+52.660%
2026-06-25	39.8000	40.2000	37.9000	39.7500	-3.025%	261	10,266	+40.755%
2026-06-24	43.3000	43.3000	40.6800	40.9900	-4.674%	106	10,278	+36.497%
2026-06-23	44.3000	45.4400	43.0000	43.0000	-12.299%	123	10,268	+30.116%
2026-06-22	52.6200	52.7500	48.9600	49.0300	-3.026%	79	10,254	+14.114%
2026-06-18	48.3100	50.8000	48.3100	50.5600	+8.034%	64	10,218	+10.661%
2026-06-17	49.0600	49.0600	46.0000	46.8000	-4.955%	75	10,218	+19.551%
2026-06-16	49.9000	50.1600	49.2100	49.2400	-4.202%	22	10,218	+13.627%
2026-06-15	50.9000	52.1000	49.5000	51.4000	+9.829%	36	10,182	+8.852%
2026-06-12	48.0000	48.0000	46.8000	46.8000	-2.296%	48	10,182	+19.551%
2026-06-11	45.5800	48.0500	44.3000	47.9000	+4.244%	123	10,182	+16.806%
2026-06-10	48.1500	49.3000	45.2500	45.9500	-5.550%	181	10,145	+21.763%
2026-06-09	51.5600	52.5400	44.8600	48.6500	-3.835%	108	10,130	+15.005%
2026-06-08	51.1000	51.1400	49.5000	50.5900	+3.287%	158	10,093	+10.595%
2026-06-05	53.8900	54.5100	48.5600	48.9800	-15.856%	152	10,154	+14.230%
2026-06-04	54.0000	60.0000	52.6000	58.2100	+5.644%	77	10,179	-3.882%
2026-06-03	57.0000	57.0000	55.1000	55.1000	-9.300%	77	10,201	+1.543%
2026-06-02	64.1000	68.5000	60.7500	60.7500	-0.459%	117	10,179	-7.901%
2026-06-01	56.3600	62.5000	56.3600	61.0300	+14.826%	247	10,151	-8.324%
2026-05-29	53.3700	56.7900	52.9100	53.1500	-1.391%	84	10,139	+5.268%
2026-05-28	53.0800	55.0500	51.9500	53.9000	+2.374%	52	10,124	+3.803%
2026-05-27	52.9000	53.3700	50.4000	52.6500	-1.589%	133	10,094	+6.268%
2026-05-26	55.5000	56.9000	52.8000	53.5000	-3.255%	287	10,025	+4.579%
2026-05-22	58.0000	58.0000	55.0000	55.3000	-5.470%	274	9,965	+1.175%
2026-05-21	57.9000	64.1500	57.3500	58.5000	-5.979%	221	9,813	-4.359%
2026-05-20	61.4500	63.5000	60.8000	62.2200	-0.448%	63	9,813	-10.077%
2026-05-19	62.7800	63.5000	59.5500	62.5000	+1.593%	90	9,736	-10.480%
2026-05-18	68.9500	68.9500	60.0000	61.5200	-8.466%	115	9,736	-9.054%
2026-05-15	68.9000	70.0000	65.7100	67.2100	-8.744%	96	9,736	-16.753%
2026-05-14	68.0000	74.4000	68.0000	73.6500	+14.791%	150	9,631	-24.033%
2026-05-13	64.1400	66.6000	64.0000	64.1600	+5.353%	136	9,569	-12.796%
2026-05-12	59.5500	62.9000	57.3500	60.9000	+1.839%	73	9,569	-8.128%
2026-05-11	56.1200	62.0000	56.1200	59.8000	+5.859%	146	9,569	-6.438%
2026-05-08	56.6600	58.5000	56.4900	56.4900	+4.283%	236	9,543	-0.956%
2026-05-07	51.0000	55.5400	50.9300	54.1700	+5.389%	44	9,579	+3.286%
2026-05-06	45.7500	51.4000	45.7500	51.4000	+20.403%	120	9,570	+8.852%
2026-05-05	44.3100	45.0000	42.5500	42.6900	-1.636%	96	9,554	+31.061%
2026-05-04	46.4500	46.4500	42.0000	43.4000	-3.556%	62	9,504	+28.917%
2026-05-01	46.8000	47.3000	44.6000	45.0000	-2.067%	51	9,477	+24.333%
2026-04-30	50.0000	50.2400	45.9100	45.9500	-12.276%	279	9,477	+21.763%
2026-04-29	55.4600	55.4600	51.5000	52.3800	-5.927%	31	9,256	+6.816%
2026-04-28	52.0000	56.8000	52.0000	55.6800	-3.651%	175	9,249	+0.485%
2026-04-27	54.3600	57.8500	51.2800	57.7900	+11.135%	121	9,195	-3.184%
2026-04-24	46.8100	54.0000	46.3500	52.0000	+17.780%	139	9,184	+7.596%
2026-04-23	47.5000	47.7600	44.1500	44.1500	-6.064%	100	9,199	+26.727%
2026-04-22	46.1500	47.0800	45.4400	47.0000	+3.297%	60	9,272	+19.043%
2026-04-21	47.0000	47.1900	45.2000	45.5000	-3.397%	20	9,298	+22.967%
2026-04-20	45.4100	47.1000	44.5000	47.1000	+1.290%	17	9,286	+18.790%
2026-04-17	45.7400	46.6000	45.7000	46.5000	+3.679%	70	9,293	+20.323%
2026-04-16	44.1600	45.6000	43.1900	44.8500	-0.222%	12	9,287	+24.749%
2026-04-15	44.2000	46.0000	43.4500	44.9500	+4.999%	168	9,283	+24.472%
2026-04-14	40.8100	43.3500	39.5600	42.8100	+10.735%	135	9,315	+30.694%
2026-04-13	37.4700	38.9300	37.2000	38.6600	+0.130%	77	9,318	+44.723%
2026-04-10	35.4500	39.0300	35.4500	38.6100	+11.493%	196	9,314	+44.911%
2026-04-09	33.8000	35.0200	33.8000	34.6300	+1.883%	182	9,295	+61.565%
2026-04-08	35.5000	35.5500	33.4000	33.9900	+5.135%	80	9,237	+64.607%
2026-04-07	31.7000	32.3300	30.0500	32.3300	+0.874%	38	9,182	+73.059%
2026-04-06	31.9200	32.0500	31.6900	32.0500	-0.589%	70	9,200	+74.571%
2026-04-02	30.1500	32.2400	29.9400	32.2400	+2.025%	20	9,253	+73.542%
2026-04-01	31.1500	32.0400	30.9000	31.6000	+3.201%	38	9,253	+77.057%
2026-03-31	28.0400	30.8500	28.0400	30.6200	+15.591%	63	9,242	+82.724%
2026-03-30	28.6000	28.6000	26.1900	26.4900	-6.725%	123	9,247	+111.212%
2026-03-27	29.7000	29.7800	28.1500	28.4000	-5.585%	139	9,218	+97.007%
2026-03-26	32.0500	32.1700	30.0800	30.0800	-11.763%	1,886	9,165	+86.004%
2026-03-25	33.5500	34.5800	33.5000	34.0900	+5.870%	40	8,771	+64.124%
2026-03-24	32.3000	32.3000	31.5000	32.2000	-1.679%	43	8,760	+73.758%
2026-03-23	33.5000	33.9500	32.3200	32.7500	+3.803%	526	8,773	+70.840%
2026-03-20	33.5000	33.5600	31.1600	31.5500	-10.496%	100	8,643	+77.338%
2026-03-19	33.8000	35.2500	33.8000	35.2500	-2.973%	36	8,605	+58.723%
2026-03-18	37.4000	37.5200	36.3300	36.3300	-2.075%	87	8,591	+54.005%
2026-03-17	37.9000	37.9500	37.0000	37.1000	-3.385%	582	8,625	+50.809%
2026-03-16	39.0500	42.3100	38.4000	38.4000	+3.784%	25	8,583	+45.703%
2026-03-13	39.7200	39.7200	37.0000	37.0000	-5.852%	43	8,573	+51.216%
2026-03-12	38.5500	39.4000	38.3000	39.3000	-2.602%	5	8,589	+42.366%
2026-03-11	40.9000	41.2800	39.8400	40.3500	+1.356%	46	8,584	+38.662%
2026-03-10	39.8500	39.9500	39.8100	39.8100	+3.726%	9	8,558	+40.543%
2026-03-09	36.7300	38.3800	35.8500	38.3800	+4.152%	51	8,564	+45.779%
2026-03-06	39.0500	39.0500	36.5400	36.8500	-3.408%	23	8,568	+51.832%
2026-03-05	38.3500	39.9000	36.7500	38.1500	-4.981%	13	8,563	+46.658%
2026-03-04	38.4000	40.3600	38.4000	40.1500	+6.217%	70	8,557	+39.352%
2026-03-03	37.5500	38.3000	36.5500	37.8000	-3.939%	72	8,534	+48.016%
2026-03-02	38.1000	39.8000	38.1000	39.3500	+7.661%	94	8,504	+42.186%
2026-02-27	38.9700	40.1100	36.5000	36.5500	-11.779%	263	8,490	+53.078%
2026-02-26	47.1000	47.1000	41.2000	41.4300	-14.665%	535	8,621	+35.047%
2026-02-25	48.4800	49.9000	47.9300	48.5500	+2.318%	996	7,609	+15.242%
2026-02-24	45.1500	47.7000	44.5100	47.4500	+1.824%	53	7,609	+17.914%
2026-02-23	47.4500	48.0000	45.5500	46.6000	+2.711%	35	7,567	+20.064%
2026-02-20	43.5500	45.3700	43.2100	45.3700	+4.323%	93	7,564	+23.319%
2026-02-19	42.7300	43.7100	42.7300	43.4900	-2.270%	22	7,557	+28.650%
2026-02-18	44.1000	45.2500	44.1000	44.5000	+6.129%	44	7,563	+25.730%
2026-02-17	40.4400	42.8300	38.9500	41.9300	+2.619%	210	7,579	+33.437%
2026-02-13	43.0000	43.0300	40.5500	40.8600	-7.136%	71	7,539	+36.931%
2026-02-12	47.2800	47.3000	43.7500	44.0000	-4.638%	113	7,539	+27.159%
2026-02-11	47.1000	47.1000	46.1400	46.1400	+2.807%	81	7,538	+21.261%
2026-02-10	47.2500	47.2500	44.6500	44.8800	-1.966%	104	7,467	+24.666%
2026-02-09	44.0000	48.7000	44.0000	45.7800	+4.164%	214	7,387	+22.215%
2026-02-06	37.0900	43.9500	36.1000	43.9500	+28.509%	232	7,378	+27.304%
2026-02-05	36.0500	36.5000	34.2000	34.2000	-5.915%	282	7,374	+63.596%
2026-02-04	38.7500	38.8000	34.8000	36.3500	-8.091%	542	7,331	+53.920%
2026-02-03	42.7500	42.7500	37.8000	39.5500	-7.442%	123	7,187	+41.466%
2026-02-02	44.1000	45.2500	42.7300	42.7300	-6.622%	185	7,103	+30.938%
2026-01-30	46.6000	48.0000	45.7600	45.7600	-3.460%	119	7,120	+22.268%
2026-01-29	47.1900	47.4000	43.3800	47.4000	+1.892%	178	7,153	+18.038%
2026-01-28	46.2400	47.0600	45.5000	46.5200	+2.829%	71	7,157	+20.271%
2026-01-27	43.7700	45.5000	42.5500	45.2400	+4.000%	50	7,152	+23.674%
2026-01-26	44.4200	45.0000	42.9000	43.5000	-1.136%	248	7,136	+28.621%
2026-01-23	45.2000	45.2000	43.6900	44.0000	+5.188%	191	7,007	+27.159%
2026-01-22	42.0000	42.9500	41.6700	41.8300	-0.736%	139	6,953	+33.756%
2026-01-21	39.1000	42.1400	39.0000	42.1400	+10.112%	48	6,866	+32.772%
2026-01-20	40.1000	40.2800	38.2700	38.2700	-10.876%	1,245	6,858	+46.198%
2026-01-16	44.8000	45.6500	42.9400	42.9400	-1.174%	68	6,405	+30.298%
2026-01-15	43.0000	45.0000	42.9500	43.4500	+8.354%	121	6,405	+28.769%
2026-01-14	40.8500	40.8500	39.7400	40.1000	-5.647%	29	6,418	+39.526%
2026-01-13	41.2500	42.5000	41.0000	42.5000	+1.480%	28	6,422	+31.647%
2026-01-12	41.2500	43.0000	41.2500	41.8800	-0.404%	29	6,415	+33.596%
2026-01-09	42.4000	42.8000	42.0500	42.0500	-0.591%	41	6,402	+33.056%
2026-01-08	45.2800	45.2800	42.1700	42.3000	-6.416%	207	6,399	+32.270%
2026-01-07	44.5500	46.4000	44.5500	45.2000	+2.262%	65	6,397	+23.783%
2026-01-06	46.4000	47.5500	44.2000	44.2000	-1.559%	79	6,378	+26.584%
2026-01-05	47.1800	47.4000	44.0000	44.9000	-1.578%	507	6,365	+24.610%
2026-01-02	46.6100	48.1000	45.4500	45.6200	+2.058%	42	6,264	+22.644%
2025-12-31	45.4500	45.8700	44.6500	44.7000	-0.067%	32	6,252	+25.168%
2025-12-30	44.7900	45.1500	44.7000	44.7300	+0.291%	9	6,252	+25.084%
2025-12-29	45.3000	45.3000	44.4000	44.6000	-4.599%	10	6,258	+25.448%
2025-12-26	47.3700	48.2500	46.5000	46.7500	+3.201%	73	6,257	+19.679%
2025-12-24	44.7700	45.3000	44.7700	45.3000	-0.549%	23	6,280	+23.510%
2025-12-23	42.0000	45.8000	42.0000	45.5500	+9.364%	57	6,280	+22.832%
2025-12-22	41.4000	41.8100	41.4000	41.6500	+4.596%	61	6,278	+34.334%
2025-12-19	39.4700	40.1000	38.7400	39.8200	+10.366%	33	6,283	+40.507%
2025-12-18	36.0500	37.1200	36.0000	36.0800	+3.977%	27	6,271	+55.072%
2025-12-17	37.0000	37.0000	34.7000	34.7000	-9.518%	88	6,269	+61.239%
2025-12-16	38.3900	38.5000	38.1200	38.3500	+0.314%	13	6,242	+45.893%
2025-12-15	38.6600	39.2000	38.0000	38.2300	+0.605%	83	6,242	+46.351%
2025-12-12	39.1500	39.1900	38.0000	38.0000	-7.767%	80	6,249	+47.237%
2025-12-11	39.9500	41.6200	39.8000	41.2000	-6.534%	92	6,229	+35.801%
2025-12-10	44.6300	44.6300	43.3500	44.0800	-0.271%	36	6,155	+26.928%
2025-12-09	45.0600	45.0600	44.2000	44.2000	-0.338%	16	6,170	+26.584%
2025-12-08	44.2000	46.3000	43.5000	44.3500	+4.772%	43	6,182	+26.156%
2025-12-05	42.8500	42.8700	42.2500	42.3300	-2.240%	107	6,184	+32.176%
2025-12-04	41.9700	43.9800	41.9700	43.3000	+4.995%	11	6,202	+29.215%
2025-12-03	41.2600	42.4500	41.2400	41.2400	-2.089%	30	6,206	+35.669%
2025-12-02	43.9500	44.5000	42.1000	42.1200	+2.208%	32	6,192	+32.835%
2025-12-01	38.1300	41.4800	38.1300	41.2100	+4.329%	65	6,205	+35.768%
2025-11-28	40.1000	40.3000	39.5000	39.5000	-5.728%	57	6,202	+41.646%
2025-11-26	42.2600	42.4700	41.9000	41.9000	+3.585%	117	6,171	+33.532%
2025-11-25	37.5000	40.4500	36.3500	40.4500	-5.821%	155	6,171	+38.319%
2025-11-24	42.3300	44.0000	41.1700	42.9500	-2.608%	46	6,160	+30.268%
2025-11-21	42.2200	44.4100	39.5000	44.1000	+0.227%	111	6,159	+26.871%
2025-11-20	51.0500	51.4500	43.4500	44.0000	-6.383%	142	6,144	+27.159%
2025-11-19	46.9800	47.0500	45.5000	47.0000	+7.650%	3,052	6,117	+19.043%
2025-11-18	44.8000	45.0400	43.1500	43.6600	-3.769%	29	7,042	+28.149%
2025-11-17	46.3300	48.2500	45.3700	45.3700	-7.878%	50	7,049	+23.319%
2025-11-14	46.6000	49.7000	46.1500	49.2500	+5.348%	50	7,023	+13.604%
2025-11-13	47.3700	48.8500	45.5000	46.7500	-8.189%	34	7,000	+19.679%
2025-11-12	52.6300	52.6300	50.7600	50.9200	-1.869%	20	7,007	+9.878%
2025-11-11	51.7800	52.1300	50.7100	51.8900	-4.438%	28	7,007	+7.824%
2025-11-10	51.9000	54.3000	51.4000	54.3000	+15.976%	36	7,002	+3.039%
2025-11-07	44.6500	46.9500	42.1700	46.8200	0.000%	508	7,012	+19.500%
2025-11-06	50.5700	50.6000	46.2000	46.8200	-10.272%	552	7,396	+19.500%
2025-11-05	53.9800	57.3500	52.1800	52.1800	-5.299%	123	6,982	+7.225%
2025-11-04	57.3000	57.8000	55.0000	55.1000	-8.472%	37	7,043	+1.543%
2025-11-03	60.9600	63.2500	60.2000	60.2000	+4.152%	68	7,034	-7.060%
2025-10-31	59.4000	59.7600	56.8700	57.8000	+1.102%	39	7,034	-3.201%
2025-10-30	57.2500	58.3000	56.5000	57.1700	-4.907%	86	7,041	-2.134%
2025-10-29	57.5000	63.4000	57.5000	60.1200	+9.210%	213	7,079	-6.936%
2025-10-28	50.0000	56.6700	48.3600	55.0500	+15.288%	137	7,215	+1.635%
2025-10-27	46.2500	47.7500	45.6300	47.7500	+8.646%	1,250	8,248	+17.173%
2025-10-24	43.1700	43.9500	42.3000	43.9500	+5.269%	583	8,248	+27.304%
2025-10-23	40.4000	41.7500	40.4000	41.7500	+8.301%	49	7,760	+34.012%
2025-10-22	41.6800	41.6800	38.1600	38.5500	-5.515%	60	7,735	+45.136%
2025-10-21	41.0000	41.0300	40.0600	40.8000	-2.416%	25	7,694	+37.132%
2025-10-20	42.5000	42.7700	41.8100	41.8100	-1.854%	10	7,694	+33.820%
2025-10-17	41.2200	43.1600	41.0500	42.6000	+0.924%	161	7,690	+31.338%
2025-10-16	42.2000	43.0000	41.5500	42.2100	+2.676%	6	7,668	+32.552%
2025-10-15	42.9700	43.0000	40.5000	41.1100	-1.651%	102	7,668	+36.098%
2025-10-14	42.3000	43.5000	41.7500	41.8000	-10.011%	532	7,689	+33.852%
2025-10-13	46.7000	47.1600	44.7100	46.4500	+5.929%	162	7,643	+20.452%
2025-10-10	50.1600	51.3300	43.7000	43.8500	-10.856%	245	7,721	+27.594%
2025-10-09	48.2000	50.7700	47.7500	49.1900	+7.005%	648	7,843	+13.743%
2025-10-08	45.0000	45.9700	44.9500	45.9700	+4.572%	167	7,819	+21.710%
2025-10-07	44.6100	45.4000	43.5500	43.9600	-0.991%	281	7,914	+27.275%
2025-10-06	43.7800	45.0000	43.0500	44.4000	-1.003%	66	7,914	+26.014%
2025-10-03	46.0000	46.0200	43.9500	44.8500	-2.458%	83	7,899	+24.749%
2025-10-02	46.1600	47.0000	45.8500	45.9800	+2.565%	219	7,852	+21.683%
2025-10-01	42.8700	45.3500	42.8700	44.8300	+3.176%	176	7,895	+24.805%
2025-09-30	41.6400	44.7000	41.3800	43.4500	+5.079%	109	7,905	+28.769%
2025-09-29	41.3300	42.0000	41.2700	41.3500	+8.105%	20	7,895	+35.308%
2025-09-26	38.3200	38.3200	37.1700	38.2500	-0.881%	50	7,895	+46.275%
2025-09-25	36.8800	39.9800	36.8800	38.5900	+1.021%	19	7,895	+44.986%
2025-09-24	39.0500	39.0500	37.8500	38.2000	-1.799%	54	7,894	+46.466%
2025-09-23	40.2500	40.2500	38.7700	38.9000	-8.146%	34	7,892	+43.830%
2025-09-22	36.3200	42.4200	36.0100	42.3500	+14.213%	332	7,892	+32.113%
2025-09-19	36.5000	37.6800	36.5000	37.0800	-0.590%	145	7,866	+50.890%
2025-09-18	35.3700	37.4000	35.3700	37.3000	+12.519%	94	7,843	+50.000%
2025-09-17	34.6800	34.8400	32.2200	33.1500	-7.660%	111	7,840	+68.778%
2025-09-16	36.7200	36.7200	35.9000	35.9000	-3.339%	15	7,828	+55.850%
2025-09-15	36.4000	37.9000	35.4800	37.1400	-0.695%	36	7,827	+50.646%
2025-09-12	36.7300	37.6500	36.7300	37.4000	+0.349%	56	7,820	+49.599%
2025-09-11	37.4500	37.6000	36.9200	37.2700	+1.831%	18	7,791	+50.121%
2025-09-10	36.3000	38.2800	36.0200	36.6000	+11.688%	267	7,789	+52.869%
2025-09-09	32.1500	32.7700	30.8000	32.7700	+4.032%	443	7,816	+70.735%
2025-09-08	32.2900	32.8000	31.5000	31.5000	+2.107%	32	7,941	+77.619%
2025-09-05	31.5000	31.5000	29.4500	30.8500	-7.635%	6,210	7,945	+81.361%
2025-09-04	32.7500	33.4000	32.7500	33.4000	+2.297%	72	12,032	+67.515%
2025-09-03	34.0500	34.0500	32.4700	32.6500	-3.144%	3,250	12,072	+71.363%
2025-09-02	34.2800	34.7000	32.5700	33.7100	-6.930%	5,632	8,998	+65.974%
2025-08-29	36.7800	36.7800	35.6700	36.2200	-9.676%	100	4,079	+54.473%
2025-08-28	40.1000	40.5000	37.9500	40.1000	-2.195%	74	4,079	+39.526%
2025-08-27	40.7000	41.7000	40.7000	41.0000	-1.773%	44	4,087	+36.463%
2025-08-26	41.0000	41.9500	40.4000	41.7400	+1.311%	285	4,076	+34.044%
2025-08-25	39.7000	41.4700	39.7000	41.2000	+4.225%	234	3,915	+35.801%
2025-08-22	38.3000	39.5300	38.3000	39.5300	+5.245%	19	3,789	+41.538%
2025-08-21	37.5700	37.6500	37.5300	37.5600	+1.377%	4	3,777	+48.962%
2025-08-20	34.4500	37.0500	34.2500	37.0500	-1.828%	25	3,778	+51.012%
2025-08-19	40.3600	40.3600	37.7400	37.7400	-9.060%	39	3,784	+48.251%
2025-08-18	41.7500	41.7500	40.7700	41.5000	+3.157%	27	3,776	+34.819%
2025-08-15	40.3000	40.5800	39.3400	40.2300	-2.850%	233	3,760	+39.075%
2025-08-14	40.0000	41.9000	40.0000	41.4100	+2.121%	59	3,750	+35.112%
2025-08-13	41.8000	41.8000	39.8000	40.5500	-2.289%	42	3,796	+37.978%
2025-08-12	40.6000	42.2000	40.6000	41.5000	-0.456%	10	3,803	+34.819%
2025-08-11	40.3000	42.3700	40.3000	41.6900	-0.192%	54	3,805	+34.205%
2025-08-08	41.1800	41.8000	41.1800	41.7700	+3.034%	33	3,815	+33.948%
2025-08-07	41.4000	42.1500	39.7300	40.5400	+4.002%	15	3,836	+38.012%
2025-08-06	38.1000	38.9800	38.1000	38.9800	+3.013%	188	3,831	+43.535%
2025-08-05	39.4100	39.4100	37.8400	37.8400	-4.057%	2	3,831	+47.859%
2025-08-04	37.7500	39.4400	37.7500	39.4400	+9.556%	31	3,829	+41.861%
2025-08-01	35.5000	37.5000	35.5000	36.0000	-6.494%	6	3,815	+55.417%
2025-07-31	41.4300	41.4800	38.4700	38.5000	-2.433%	122	3,814	+45.325%
2025-07-30	39.4100	39.9300	38.8600	39.4600	+5.367%	71	3,804	+41.789%
2025-07-29	38.2800	39.0900	37.1500	37.4500	+1.216%	411	3,780	+49.399%
2025-07-28	36.4700	37.0000	36.2500	37.0000	+2.408%	48	3,413	+51.216%
2025-07-25	36.0600	36.5200	35.6500	36.1300	+1.290%	21	3,425	+54.857%
2025-07-24	35.6300	35.9500	35.6300	35.6700	+3.092%	4	3,419	+56.854%
2025-07-23	33.8500	34.7500	33.8500	34.6000	+6.790%	7	3,420	+61.705%
2025-07-22	35.3300	35.3300	32.4000	32.4000	-10.989%	3	3,423	+72.685%
2025-07-21	36.1300	36.4000	36.1300	36.4000	+0.138%	8	3,423	+53.709%
2025-07-18	37.0700	37.0700	36.0500	36.3500	-2.495%	4	3,417	+53.920%
2025-07-17	37.0600	37.4800	37.0600	37.2800	+2.474%	1,080	3,414	+50.080%
2025-07-16	35.4400	36.3800	35.4400	36.3800	+2.019%	57	2,394	+53.793%
2025-07-15	35.2000	36.1000	34.9700	35.6600	+9.723%	39	2,388	+56.898%
2025-07-14	32.4000	32.5000	32.4000	32.5000	-2.049%	2	2,369	+72.154%
2025-07-11	33.0500	33.1800	33.0500	33.1800	+3.140%	425	2,370	+68.626%
2025-07-10	31.8300	32.1700	31.2000	32.1700	+2.452%	3	1,946	+73.920%
2025-07-09	30.7600	32.3600	30.7600	31.4000	+5.193%	16	1,945	+78.185%
2025-07-08	29.5000	29.8700	29.5000	29.8500	+0.845%	1,257	1,943	+87.437%
2025-07-07	29.3000	29.6000	29.3000	29.6000	-2.503%	32	842	+89.020%
2025-07-03	30.1000	30.3600	30.1000	30.3600	+3.901%	6	811	+84.289%
2025-07-02	29.2200	29.2200	29.2200	29.2200	-1.946%	1	811	+91.478%
2025-06-30	29.5700	30.1500	29.5000	29.8000	-0.334%	213	811	+87.752%
2025-06-27	29.1000	29.9000	29.1000	29.9000	+3.282%	34	791	+87.124%
2025-06-26	29.6000	29.7000	28.9500	28.9500	+1.401%	102	761	+93.264%
2025-06-25	27.6000	28.6000	27.3500	28.5500	+15.681%	139	812	+95.972%
2025-06-24	24.7900	24.7900	24.6800	24.6800	-0.884%	137	730	+126.702%
2025-06-20	24.7700	24.9000	24.7700	24.9000	-3.675%	30	595	+124.699%
2025-06-18	25.9000	25.9000	25.8500	25.8500	-0.077%	3	598	+116.441%
2025-06-17	25.8000	25.9100	25.7200	25.8700	-1.260%	28	598	+116.274%
2025-06-16	26.2100	26.2200	26.2000	26.2000	+5.859%	18	617	+113.550%
2025-06-13	24.7500	24.7500	24.7500	24.7500	-5.027%	4	599	+126.061%
2025-06-12	26.1700	26.1700	26.0500	26.0600	-0.534%	20	599	+114.697%
2025-06-11	26.2000	26.2000	26.2000	26.2000	+1.946%	5	582	+113.550%
2025-06-10	25.8000	25.9600	25.7000	25.7000	-0.465%	13	584	+117.704%
2025-06-09	25.8200	25.8200	25.8200	25.8200	+3.446%	1	583	+116.692%
2025-06-04	24.9600	24.9600	24.9600	24.9600	-0.399%	5	586	+124.159%
2025-06-03	25.5000	25.5000	25.0600	25.0600	+9.672%	15	586	+123.264%
2025-05-30	23.7000	23.7000	22.8500	22.8500	-5.187%	24	591	+144.858%
2025-05-29	26.4500	26.6700	24.1000	24.1000	+3.656%	14	603	+132.158%
2025-05-28	23.2000	23.7500	23.2000	23.2500	+3.471%	62	594	+140.645%
2025-05-23	21.7300	22.4700	21.7300	22.4700	-2.811%	8	621	+148.999%
2025-05-16	23.1200	23.1200	23.1200	23.1200	+1.805%	6	621	+141.998%
2025-05-14	22.8400	22.8400	22.7100	22.7100	+9.763%	5	620	+146.367%
2025-05-13	20.2000	20.6900	20.2000	20.6900	+22.935%	22	620	+170.420%
2025-05-12	16.4500	16.9500	16.4500	16.8300	+21.254%	352	603	+232.442%
2025-05-01	13.4500	13.8800	13.4500	13.8800	+6.769%	2	267	+303.098%
2025-04-25	11.6200	13.0000	11.6200	13.0000	+26.214%	26	267	+330.385%
2025-04-23	10.8000	10.8000	10.3000	10.3000	+9.226%	31	277	+443.204%
2025-04-22	9.6500	9.6500	9.4300	9.4300	+6.433%	3	246	+493.319%
2025-04-21	9.0800	9.0800	8.8000	8.8600	-13.561%	39	243	+531.490%
2025-04-17	10.2500	10.2500	10.2500	10.2500	-8.072%	1	207	+445.854%
2025-04-16	12.0300	12.0500	10.7500	11.1500	-23.262%	87	207	+401.794%
2025-04-14	14.3700	14.5300	14.3700	14.5300	+5.290%	2	165	+285.065%
2025-04-10	13.8000	13.8000	13.8000	13.8000	-11.821%	1	165	+305.435%
2025-04-09	11.8500	15.6500	11.8500	15.6500	+40.737%	4	164	+257.508%
2025-04-07	8.2700	11.1200	8.2700	11.1200	+14.995%	129	160	+403.147%
2025-04-04	10.9100	10.9100	9.6700	9.6700	-36.590%	14	133	+478.594%
2025-04-02	15.4000	15.4000	14.9000	15.2500	+0.329%	178	126	+266.885%
2025-04-01	15.2000	15.2000	15.2000	15.2000	0.000%	30	0	+268.092%