Dark

NVDA20270617C200
NVDA Jun 17 2027 200.00 Call (NVDA270617C00200000)
option OPRA

EOD

Sep 30, 2026

48.70+2.311%(+1.10)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	49.5000	50.6500	48.7000	48.7000	+2.311%	234	22,194	0.000%
2026-09-29	49.8000	52.0000	47.6000	47.6000	-3.448%	193	22,141	+2.311%
2026-09-28	49.7500	52.5800	48.9000	49.3000	+6.181%	313	22,206	-1.217%
2026-09-25	46.4000	47.2500	45.4500	46.4300	+1.597%	106	22,334	+4.889%
2026-09-24	44.0000	46.2500	43.9500	45.7000	-2.559%	138	22,271	+6.565%
2026-09-23	49.1500	49.4000	46.0000	46.9000	-6.759%	176	22,242	+3.838%
2026-09-22	50.0000	50.4500	48.5000	50.3000	+3.626%	137	22,251	-3.181%
2026-09-21	44.5800	49.0700	44.5000	48.5400	+9.448%	319	22,277	+0.330%
2026-09-18	42.4500	44.7000	42.1000	44.3500	+3.621%	75	22,259	+9.808%
2026-09-17	41.9500	43.0800	41.6000	42.8000	+9.184%	238	22,255	+13.785%
2026-09-16	39.0500	40.9300	38.4300	39.2000	+3.430%	210	22,116	+24.235%
2026-09-15	38.4900	39.1000	37.5000	37.9000	+1.202%	78	22,089	+28.496%
2026-09-14	38.3400	38.5500	36.4500	37.4500	-12.602%	475	22,106	+30.040%
2026-09-11	44.0200	45.2000	42.8000	42.8500	-1.267%	165	21,829	+13.652%
2026-09-10	45.0700	45.0700	42.7500	43.4000	-7.166%	408	21,865	+12.212%
2026-09-09	48.3500	48.5300	46.7500	46.7500	-2.604%	117	21,910	+4.171%
2026-09-08	54.2000	54.2000	48.0000	48.0000	-8.274%	391	21,916	+1.458%
2026-09-04	51.5500	55.2600	51.0000	52.3300	+3.706%	265	21,817	-6.937%
2026-09-03	48.2200	51.9000	47.6800	50.4600	+6.794%	189	21,817	-3.488%
2026-09-02	43.5000	50.2000	43.4500	47.2500	+12.849%	443	21,805	+3.069%
2026-09-01	41.6500	43.9000	40.5000	41.8700	-5.485%	309	21,789	+16.312%
2026-08-31	43.4300	44.4500	41.8000	44.3000	+3.263%	259	21,757	+9.932%
2026-08-28	49.6300	51.6000	42.3700	42.9000	-15.134%	960	21,734	+13.520%
2026-08-27	46.1000	52.1000	45.2000	50.5500	+34.441%	694	21,913	-3.660%
2026-08-26	39.8000	40.2000	37.3500	37.6000	-6.000%	353	21,959	+29.521%
2026-08-25	38.7300	41.0000	38.1800	40.0000	+8.108%	525	21,996	+21.750%
2026-08-24	41.6500	41.6500	36.7000	37.0000	-12.405%	313	21,877	+31.622%
2026-08-21	43.6800	44.8000	41.9000	42.2400	-2.852%	248	21,846	+15.294%
2026-08-20	44.1000	45.5000	43.0000	43.4800	-1.114%	104	21,908	+12.006%
2026-08-19	47.5000	47.5000	43.5000	43.9700	-3.150%	297	21,937	+10.757%
2026-08-18	46.7500	46.8700	45.2400	45.4000	-8.835%	96	21,972	+7.269%
2026-08-17	50.4000	51.5400	49.8000	49.8000	-0.160%	113	21,963	-2.209%
2026-08-14	51.4000	51.4000	49.6000	49.8800	-0.973%	138	21,940	-2.366%
2026-08-13	50.6400	51.4200	49.5500	50.3700	+1.246%	323	21,960	-3.315%
2026-08-12	48.3400	50.3000	47.5000	49.7500	+10.802%	257	21,991	-2.111%
2026-08-11	48.6000	48.6000	44.3500	44.9000	-2.391%	203	21,948	+8.463%
2026-08-10	50.1000	50.3900	45.2800	46.0000	-8.911%	417	21,907	+5.870%
2026-08-07	49.8000	51.2500	48.7000	50.5000	+6.316%	379	21,993	-3.564%
2026-08-06	49.1700	50.9500	46.4500	47.5000	-2.062%	330	22,057	+2.526%
2026-08-05	45.8200	50.0000	45.0000	48.5000	+13.450%	3,769	22,039	+0.412%
2026-08-04	42.5000	43.2000	40.6800	42.7500	+10.323%	363	22,009	+13.918%
2026-08-03	34.2000	40.5000	33.7000	38.7500	+8.361%	546	22,184	+25.677%
2026-07-31	33.7000	36.0500	31.9500	35.7600	+12.986%	954	22,164	+36.186%
2026-07-30	30.7900	33.2800	30.0000	31.6500	+8.205%	578	21,831	+53.870%
2026-07-29	32.3300	33.3500	29.2500	29.2500	-13.462%	3,174	21,821	+66.496%
2026-07-28	32.5500	34.4300	31.1600	33.8000	+0.896%	450	22,578	+44.083%
2026-07-27	40.0500	40.0500	33.1500	33.5000	-15.190%	998	22,826	+45.373%
2026-07-24	40.9500	42.8500	39.1000	39.5000	-4.266%	86	22,866	+23.291%
2026-07-23	42.0000	43.0000	40.1000	41.2600	-6.227%	169	22,868	+18.032%
2026-07-22	39.3000	45.4200	39.3000	44.0000	+9.453%	532	22,892	+10.682%
2026-07-21	41.2500	41.3500	38.7000	40.2000	+5.650%	147	22,926	+21.144%
2026-07-20	41.3000	41.3000	37.4500	38.0500	-2.185%	262	22,935	+27.989%
2026-07-17	38.3000	40.2700	35.3000	38.9000	-3.570%	598	22,961	+25.193%
2026-07-16	42.6000	42.6000	40.2300	40.3400	-9.348%	273	22,766	+20.724%
2026-07-15	45.0000	45.4200	40.7500	44.5000	+0.633%	188	22,572	+9.438%
2026-07-14	39.7300	44.4500	39.1500	44.2200	+12.806%	158	22,570	+10.131%
2026-07-13	42.5500	43.2500	38.9500	39.2000	-9.885%	234	22,556	+24.235%
2026-07-10	38.0000	43.7100	38.0000	43.5000	+12.519%	689	22,477	+11.954%
2026-07-09	39.6500	39.6500	36.2900	38.6600	-2.497%	495	22,728	+25.970%
2026-07-08	34.1500	40.1500	34.1500	39.6500	+14.928%	563	22,726	+22.825%
2026-07-07	31.5000	35.2500	31.1000	34.5000	+2.954%	706	22,676	+41.159%
2026-07-06	33.0000	34.5500	32.8600	33.5100	+0.631%	553	22,638	+45.330%
2026-07-02	35.0000	36.3000	31.9500	33.3000	-4.857%	3,133	23,339	+46.246%
2026-07-01	34.1000	36.4500	32.9500	35.0000	-5.405%	475	23,339	+39.143%
2026-06-30	33.8500	37.0000	33.8500	37.0000	+9.792%	516	23,255	+31.622%
2026-06-29	33.1300	34.3000	31.0000	33.7000	+3.597%	1,192	23,406	+44.510%
2026-06-26	33.0000	34.3500	32.5000	32.5300	-6.469%	2,065	23,006	+49.708%
2026-06-25	37.6500	37.6500	33.3500	34.7800	-5.102%	792	22,373	+40.023%
2026-06-24	37.9000	38.6500	35.7000	36.6500	-3.932%	1,150	22,190	+32.879%
2026-06-23	39.7500	40.6000	38.0500	38.1500	-12.600%	639	21,898	+27.654%
2026-06-22	46.1000	48.0000	43.5500	43.6500	-5.109%	157	21,799	+11.569%
2026-06-18	43.1000	46.1300	43.0000	46.0000	+10.444%	244	22,142	+5.870%
2026-06-17	43.8000	44.1300	41.2000	41.6500	-4.909%	768	22,142	+16.927%
2026-06-16	46.0000	46.0000	43.8000	43.8000	-6.210%	769	22,142	+11.187%
2026-06-15	45.0500	46.9500	44.1200	46.7000	+9.753%	456	21,892	+4.283%
2026-06-12	42.5000	44.1000	41.8500	42.5500	-0.700%	266	21,892	+14.454%
2026-06-11	41.0100	43.4000	39.7000	42.8500	+5.802%	775	21,892	+13.652%
2026-06-10	42.8000	44.2000	40.2500	40.5000	-10.000%	4,153	21,548	+20.247%
2026-06-09	46.9500	46.9500	40.0000	45.0000	-1.854%	3,590	21,510	+8.222%
2026-06-08	46.8500	46.8500	44.4600	45.8500	+4.205%	330	23,006	+6.216%
2026-06-05	49.8200	49.8200	43.7000	44.0000	-16.667%	1,251	23,005	+10.682%
2026-06-04	49.1500	54.4500	47.9000	52.8000	+5.600%	293	22,745	-7.765%
2026-06-03	53.2000	53.2000	49.9000	50.0000	-10.153%	4,675	22,675	-2.600%
2026-06-02	58.7000	63.2000	54.8000	55.6500	-1.904%	755	21,115	-12.489%
2026-06-01	50.4300	57.0000	50.4300	56.7300	+17.697%	652	21,114	-14.155%
2026-05-29	48.2000	51.6000	47.8000	48.2000	-0.823%	273	21,150	+1.037%
2026-05-28	48.2000	49.4700	46.9000	48.6000	+2.101%	395	21,231	+0.206%
2026-05-27	48.9500	48.9500	45.1500	47.6000	-3.094%	3,544	21,013	+2.311%
2026-05-26	50.8000	51.4900	47.7000	49.1200	-1.780%	310	18,026	-0.855%
2026-05-22	53.1500	53.5000	49.7000	50.0100	-5.194%	631	17,936	-2.619%
2026-05-21	55.4500	58.9000	51.7500	52.7500	-7.048%	916	17,486	-7.678%
2026-05-20	56.2900	58.8500	55.5000	56.7500	+3.182%	358	17,486	-14.185%
2026-05-19	55.4000	58.0500	53.5000	55.0000	-2.827%	329	16,877	-11.455%
2026-05-18	62.5000	62.5000	54.1000	56.6000	-5.509%	371	16,877	-13.958%
2026-05-15	63.7500	64.5000	59.4000	59.9000	-11.259%	663	16,877	-18.698%
2026-05-14	62.2000	68.4800	62.2000	67.5000	+13.293%	693	16,910	-27.852%
2026-05-13	58.0500	60.8500	56.0000	59.5800	+7.351%	238	17,122	-18.261%
2026-05-12	54.0000	57.7300	51.5700	55.5000	+2.588%	253	17,122	-12.252%
2026-05-11	51.7100	57.0300	51.7100	54.1000	+5.871%	3,437	17,122	-9.982%
2026-05-08	51.1000	53.0000	50.9000	51.1000	+3.232%	342	20,279	-4.697%
2026-05-07	46.6000	51.0000	45.7000	49.5000	+6.911%	441	20,429	-1.616%
2026-05-06	39.9100	46.3000	39.9100	46.3000	+21.714%	746	20,447	+5.184%
2026-05-05	39.6500	40.2000	37.9700	38.0400	-3.329%	527	20,335	+28.023%
2026-05-04	40.8500	41.6000	37.4400	39.3500	-1.180%	505	20,105	+23.761%
2026-05-01	41.2400	42.8800	39.4500	39.8200	-2.878%	319	19,803	+22.300%
2026-04-30	47.0000	47.0000	40.5000	41.0000	-12.988%	797	19,803	+18.780%
2026-04-29	48.5600	49.1000	46.3000	47.1200	-6.508%	268	19,427	+3.353%
2026-04-28	47.9700	50.7500	47.0000	50.4000	-4.164%	264	19,466	-3.373%
2026-04-27	48.3500	52.5900	46.1300	52.5900	+14.326%	457	19,388	-7.397%
2026-04-24	40.5800	48.5000	40.5500	46.0000	+14.456%	745	19,514	+5.870%
2026-04-23	42.2100	43.2000	39.5500	40.1900	-4.876%	145	19,611	+21.174%
2026-04-22	40.7500	42.4500	40.3900	42.2500	+2.598%	174	19,655	+15.266%
2026-04-21	42.5500	42.5500	40.5000	41.1800	-1.906%	114	19,586	+18.261%
2026-04-20	40.0300	42.1000	39.6000	41.9800	+0.072%	138	19,586	+16.008%
2026-04-17	40.7000	41.9500	40.5000	41.9500	+4.849%	3,586	19,581	+16.091%
2026-04-16	39.3900	40.9000	38.4000	40.0100	-0.473%	210	16,332	+21.720%
2026-04-15	38.3800	41.0500	38.3800	40.2000	+4.715%	1,405	16,325	+21.144%
2026-04-14	35.0000	38.5900	35.0000	38.3900	+12.680%	517	15,526	+26.856%
2026-04-13	33.1500	34.6100	32.6000	34.0700	+0.059%	346	15,544	+42.941%
2026-04-10	31.3500	34.9000	31.3500	34.0500	+10.016%	564	15,406	+43.025%
2026-04-09	29.9500	31.1000	29.2500	30.9500	+2.653%	116	15,369	+57.351%
2026-04-08	30.9500	31.5000	29.2800	30.1500	+8.142%	273	15,345	+61.526%
2026-04-07	27.8000	27.8800	26.8500	27.8800	-1.658%	321	15,370	+74.677%
2026-04-06	28.4300	28.4300	27.8500	28.3500	-1.733%	51	15,326	+71.781%
2026-04-02	26.2000	28.8500	26.1900	28.8500	+3.777%	256	15,486	+68.804%
2026-04-01	27.9000	28.3000	27.4800	27.8000	+3.346%	248	15,486	+75.180%
2026-03-31	23.8000	27.2000	23.8000	26.9000	+15.649%	381	15,593	+81.041%
2026-03-30	25.3000	25.3000	23.0100	23.2600	-6.774%	335	15,615	+109.372%
2026-03-27	26.0500	26.4200	24.7000	24.9500	-6.379%	2,151	15,701	+95.190%
2026-03-26	28.6000	28.6000	26.6500	26.6500	-11.550%	797	14,866	+82.739%
2026-03-25	29.6500	31.2500	29.6500	30.1300	+5.980%	1,432	14,888	+61.633%
2026-03-24	28.7000	28.7000	27.9500	28.4300	-1.250%	143	14,650	+71.298%
2026-03-23	29.1500	30.0700	28.6100	28.7900	+3.375%	476	14,710	+69.156%
2026-03-20	30.4500	30.4500	27.5000	27.8500	-9.637%	965	14,680	+74.865%
2026-03-19	30.8000	31.4000	29.9500	30.8200	-3.688%	5,878	14,477	+58.014%
2026-03-18	33.4200	33.5000	32.0000	32.0000	-4.048%	263	15,120	+52.188%
2026-03-17	35.0000	35.0000	33.2000	33.3500	-3.473%	293	14,944	+46.027%
2026-03-16	35.0600	37.5000	33.5500	34.5500	+3.910%	104	14,969	+40.955%
2026-03-13	35.4500	35.4500	33.0900	33.2500	-5.674%	41	14,962	+46.466%
2026-03-12	35.0000	35.9200	34.3300	35.2500	-2.946%	27	14,956	+38.156%
2026-03-11	35.9700	37.2000	35.8500	36.3200	+1.879%	90	14,949	+34.086%
2026-03-10	34.1700	36.1500	34.1500	35.6500	+4.607%	106	14,934	+36.606%
2026-03-09	32.4000	34.1000	31.9200	34.0800	+2.651%	129	14,929	+42.899%
2026-03-06	33.9600	35.1500	32.5000	33.2000	-6.479%	515	14,992	+46.687%
2026-03-05	34.3500	35.8000	32.9000	35.5000	0.000%	380	15,072	+37.183%
2026-03-04	34.2500	36.2600	34.2500	35.5000	+3.953%	240	14,778	+37.183%
2026-03-03	33.8000	34.3200	32.9000	34.1500	-3.803%	262	14,736	+42.606%
2026-03-02	32.5000	35.8500	32.0000	35.5000	+7.968%	268	14,576	+37.183%
2026-02-27	35.2600	36.2500	32.7500	32.8800	-11.850%	260	14,446	+48.114%
2026-02-26	42.7200	42.7200	37.2400	37.3000	-15.247%	485	14,384	+30.563%
2026-02-25	44.1000	45.3500	43.4400	44.0100	+1.734%	307	14,100	+10.657%
2026-02-24	42.6100	43.6000	40.1200	43.2600	+2.682%	111	14,100	+12.575%
2026-02-23	42.5000	43.6000	41.5000	42.1300	+1.739%	91	14,084	+15.595%
2026-02-20	39.0400	41.4100	39.0400	41.4100	+5.102%	87	14,091	+17.604%
2026-02-19	39.1100	40.1100	38.7500	39.4000	-1.500%	39	14,070	+23.604%
2026-02-18	40.0000	40.8000	39.9500	40.0000	+1.652%	41	14,065	+21.750%
2026-02-17	36.3100	39.3500	35.0000	39.3500	+7.075%	124	14,081	+23.761%
2026-02-13	39.0000	39.0000	36.7500	36.7500	-6.962%	49	14,001	+32.517%
2026-02-12	43.0000	43.0000	39.5000	39.5000	-5.435%	1,123	14,001	+23.291%
2026-02-11	42.2500	42.4500	41.0000	41.7700	+3.519%	96	14,122	+16.591%
2026-02-10	40.9000	41.0000	40.3500	40.3500	-2.229%	36	14,167	+20.694%
2026-02-09	39.6700	44.6000	39.6700	41.2700	+5.821%	249	14,155	+18.003%
2026-02-06	33.5100	39.2500	32.7800	39.0000	+25.201%	779	14,142	+24.872%
2026-02-05	32.7900	32.9600	30.8500	31.1500	-4.740%	2,950	14,303	+56.340%
2026-02-04	34.0000	34.8400	31.2900	32.7000	-8.787%	3,046	13,772	+48.930%
2026-02-03	38.7000	38.7000	33.6000	35.8500	-7.124%	486	16,154	+35.844%
2026-02-02	39.2000	41.3000	38.2900	38.6000	-8.314%	308	15,963	+26.166%
2026-01-30	42.8500	43.6200	41.6500	42.1000	+0.143%	164	15,882	+15.677%
2026-01-29	42.5000	42.8900	39.4500	42.0400	-0.685%	285	15,919	+15.842%
2026-01-28	42.2200	42.8800	41.3500	42.3300	+3.750%	79	15,945	+15.048%
2026-01-27	39.1000	41.0800	39.1000	40.8000	+3.949%	244	15,936	+19.363%
2026-01-26	39.7800	40.8000	38.9000	39.2500	-2.071%	199	16,129	+24.076%
2026-01-23	39.6900	40.2600	39.6900	40.0800	+6.172%	147	16,154	+21.507%
2026-01-22	38.5000	38.6800	37.7400	37.7500	+0.667%	77	16,041	+29.007%
2026-01-21	35.3000	38.2500	35.1000	37.5000	+8.382%	142	16,006	+29.867%
2026-01-20	36.5000	36.9500	34.6000	34.6000	-10.825%	258	15,965	+40.751%
2026-01-16	40.7500	41.5000	38.8000	38.8000	-1.648%	119	15,996	+25.515%
2026-01-15	39.1000	40.7500	38.9000	39.4500	+8.053%	117	15,996	+23.447%
2026-01-14	37.7000	37.7000	35.5500	36.5100	-3.234%	296	15,982	+33.388%
2026-01-13	37.7000	39.7000	36.9000	37.7300	-1.101%	64	15,980	+29.075%
2026-01-12	38.7500	38.9000	37.2800	38.1500	+0.395%	84	15,941	+27.654%
2026-01-09	38.5000	38.7300	38.0000	38.0000	-0.783%	98	15,898	+28.158%
2026-01-08	39.5700	39.7300	38.0000	38.3000	-6.835%	143	15,893	+27.154%
2026-01-07	41.3000	42.2000	39.8100	41.1100	+1.884%	38	15,865	+18.463%
2026-01-06	42.3900	43.0000	40.0400	40.3500	-1.006%	36	15,851	+20.694%
2026-01-05	43.7500	44.2000	40.1500	40.7600	-1.164%	64	15,845	+19.480%
2026-01-02	42.3000	43.8500	41.2400	41.2400	+2.715%	175	15,835	+18.089%
2025-12-31	41.9500	42.2000	40.1500	40.1500	-1.230%	87	15,764	+21.295%
2025-12-30	41.1200	41.1200	40.3700	40.6500	-0.805%	165	15,764	+19.803%
2025-12-29	41.1500	41.1500	39.9000	40.9800	-5.249%	109	15,696	+18.838%
2025-12-26	41.9500	43.9900	41.9500	43.2500	+5.488%	143	15,641	+12.601%
2025-12-24	41.1500	41.1500	40.2000	41.0000	-0.485%	20	15,649	+18.780%
2025-12-23	37.4500	41.2000	37.4500	41.2000	+8.995%	106	15,649	+18.204%
2025-12-22	37.9500	37.9500	37.4600	37.8000	+5.616%	167	15,638	+28.836%
2025-12-19	34.6000	36.2200	34.6000	35.7900	+10.123%	124	15,546	+36.072%
2025-12-18	32.2500	33.6700	32.1000	32.5000	+4.167%	3,547	15,489	+49.846%
2025-12-17	33.0000	33.4900	31.2000	31.2000	-11.288%	7,158	13,783	+56.090%
2025-12-16	34.3800	35.2500	33.9500	35.1700	+2.536%	199	17,974	+38.470%
2025-12-15	35.3000	35.5500	34.2500	34.3000	+0.942%	7,027	17,878	+41.983%
2025-12-12	38.1300	38.5000	33.9600	33.9800	-9.580%	2,864	12,808	+43.320%
2025-12-11	37.0500	37.9600	35.7500	37.5800	-5.173%	506	14,370	+29.590%
2025-12-10	40.0000	40.2900	39.4000	39.6300	-2.389%	32	14,009	+22.887%
2025-12-09	40.2000	41.1500	40.2000	40.6000	0.000%	26	14,005	+19.951%
2025-12-08	40.7000	42.5500	39.4500	40.6000	+5.318%	14	13,999	+19.951%
2025-12-05	40.1500	40.1500	38.5000	38.5500	-2.033%	16	14,002	+26.329%
2025-12-04	39.1500	40.3800	38.0000	39.3500	+4.933%	33	13,994	+23.761%
2025-12-03	38.2500	38.6400	37.4400	37.5000	-2.293%	78	13,987	+29.867%
2025-12-02	40.4200	40.8000	37.8700	38.3800	+2.620%	89	13,993	+26.889%
2025-12-01	35.6500	37.7500	35.6500	37.4000	+4.382%	3,903	14,016	+30.214%
2025-11-28	37.3700	37.3700	35.7000	35.8300	-5.487%	56	10,979	+35.920%
2025-11-26	37.7600	39.0000	37.7600	37.9100	+3.410%	122	10,983	+28.462%
2025-11-25	34.9500	36.6600	33.0000	36.6600	-5.271%	159	10,983	+32.842%
2025-11-24	38.9000	40.1000	37.1400	38.7000	+0.389%	279	11,001	+25.840%
2025-11-21	38.0600	41.4500	35.8000	38.5500	-3.697%	4,049	10,923	+26.329%
2025-11-20	46.2900	48.4000	39.9000	40.0300	-6.690%	247	13,301	+21.659%
2025-11-19	41.4500	43.1600	41.4000	42.9000	+7.519%	4,113	13,268	+13.520%
2025-11-18	40.9000	41.2500	38.9000	39.9000	-3.971%	160	9,917	+22.055%
2025-11-17	42.1500	44.1500	41.5000	41.5500	-7.358%	152	9,876	+17.208%
2025-11-14	41.0000	45.2300	41.0000	44.8500	+4.912%	81	9,907	+8.584%
2025-11-13	45.7000	45.7000	41.4800	42.7500	-8.360%	162	9,941	+13.918%
2025-11-12	48.0000	48.2200	45.8000	46.6500	-1.270%	89	9,936	+4.394%
2025-11-11	48.1000	48.1000	46.1800	47.2500	-6.897%	144	9,974	+3.069%
2025-11-10	47.6400	50.8000	47.1000	50.7500	+16.667%	157	9,983	-4.039%
2025-11-07	41.0000	43.5000	38.4000	43.5000	+0.184%	348	10,025	+11.954%
2025-11-06	47.8000	48.9000	42.2400	43.4200	-8.686%	149	10,020	+12.160%
2025-11-05	50.3000	52.8400	47.5500	47.5500	-4.900%	277	10,023	+2.419%
2025-11-04	52.5800	53.2900	50.0000	50.0000	-9.812%	174	9,933	-2.600%
2025-11-03	56.5100	58.3000	55.4400	55.4400	+3.995%	661	9,753	-12.157%
2025-10-31	55.8000	56.0000	52.3400	53.3100	-0.448%	80	9,753	-8.648%
2025-10-30	54.7000	54.7000	51.8000	53.5500	-3.165%	104	9,746	-9.057%
2025-10-29	55.5700	58.6000	53.8800	55.3000	+9.353%	532	9,765	-11.935%
2025-10-28	46.6000	52.1000	44.2300	50.5700	+16.521%	334	9,787	-3.698%
2025-10-27	42.0700	43.5000	41.6500	43.4000	+10.013%	130	9,628	+12.212%
2025-10-24	37.9000	40.1000	37.9000	39.4500	+5.481%	103	9,628	+23.447%
2025-10-23	36.5200	37.6500	36.5200	37.4000	+9.357%	82	9,611	+30.214%
2025-10-22	36.5500	37.7500	34.2000	34.2000	-6.455%	64	9,579	+42.398%
2025-10-21	36.9500	37.1000	36.3000	36.5600	-3.789%	40	9,566	+33.206%
2025-10-20	38.1500	38.7500	37.5500	38.0000	-1.093%	362	9,569	+28.158%
2025-10-17	36.9000	39.0300	36.9000	38.4200	+0.972%	97	9,427	+26.757%
2025-10-16	38.7400	39.2000	37.4700	38.0500	+1.820%	203	9,418	+27.989%
2025-10-15	39.0000	39.2500	36.6500	37.3700	-0.506%	177	9,369	+30.318%
2025-10-14	38.2500	39.5500	37.5600	37.5600	-10.379%	371	9,306	+29.659%
2025-10-13	42.4000	42.9000	40.8800	41.9100	+4.775%	98	9,101	+16.201%
2025-10-10	45.9900	46.9500	40.0000	40.0000	-11.308%	175	9,065	+21.750%
2025-10-09	43.3000	46.3500	43.3000	45.1000	+7.126%	350	9,071	+7.982%
2025-10-08	40.8500	42.1000	40.7000	42.1000	+6.582%	286	9,141	+15.677%
2025-10-07	40.8000	42.0000	39.2200	39.5000	-1.250%	240	9,027	+23.291%
2025-10-06	39.5000	40.9500	38.6000	40.0000	-1.696%	250	9,027	+21.750%
2025-10-03	41.7500	42.0000	40.3000	40.6900	-2.795%	241	8,887	+19.685%
2025-10-02	43.0500	43.0500	41.4500	41.8600	+2.800%	159	9,030	+16.340%
2025-10-01	38.7600	40.9900	38.6000	40.7200	+1.294%	160	9,031	+19.597%
2025-09-30	36.9000	40.6000	36.8200	40.2000	+8.796%	236	9,041	+21.144%
2025-09-29	37.2800	38.1000	36.4000	36.9500	+7.257%	51	8,965	+31.800%
2025-09-26	34.8500	34.8500	33.6700	34.4500	-0.720%	239	8,953	+41.364%
2025-09-25	33.2500	36.1000	33.2500	34.7000	+0.580%	37	8,734	+40.346%
2025-09-24	36.0500	36.0500	33.8000	34.5000	-3.361%	30	8,729	+41.159%
2025-09-23	36.4100	36.5000	34.9500	35.7000	-7.585%	92	8,722	+36.415%
2025-09-22	32.9000	38.7000	32.8800	38.6300	+15.659%	133	8,759	+26.068%
2025-09-19	32.8000	33.9000	32.7500	33.4000	+0.693%	272	8,747	+45.808%
2025-09-18	31.7500	33.5000	31.2400	33.1700	+11.684%	113	8,788	+46.819%
2025-09-17	31.2000	31.2000	28.8000	29.7000	-7.907%	198	8,765	+63.973%
2025-09-16	33.0500	33.1000	32.2000	32.2500	-4.303%	109	8,785	+51.008%
2025-09-15	32.3500	33.7000	31.9500	33.7000	+0.119%	34	8,722	+44.510%
2025-09-12	33.1700	33.9000	33.1700	33.6600	+1.081%	676	8,715	+44.682%
2025-09-11	35.0000	35.0000	33.1100	33.3000	-0.597%	34	8,107	+46.246%
2025-09-10	32.5500	34.2000	32.3500	33.5000	+15.002%	149	8,102	+45.373%
2025-09-09	28.1000	29.1300	27.3500	29.1300	+4.036%	65	8,134	+67.182%
2025-09-08	28.2000	29.4000	28.0000	28.0000	+1.818%	157	8,159	+73.929%
2025-09-05	27.8000	28.0500	26.1700	27.5000	-6.558%	704	8,197	+77.091%
2025-09-04	29.4500	29.6300	29.0000	29.4300	+0.238%	58	8,550	+65.477%
2025-09-03	30.0600	30.8000	28.9500	29.3600	-1.806%	117	8,546	+65.872%
2025-09-02	30.0000	31.1700	29.2700	29.9000	-7.716%	112	8,530	+62.876%
2025-08-29	34.0000	34.0000	32.0000	32.4000	-10.025%	154	8,538	+50.309%
2025-08-28	38.1500	38.1500	34.0000	36.0100	-3.069%	103	8,538	+35.240%
2025-08-27	37.4900	37.8700	36.6000	37.1500	-1.276%	386	8,556	+31.090%
2025-08-26	36.5000	37.9500	36.4000	37.6300	+3.237%	301	8,397	+29.418%
2025-08-25	34.7800	37.6000	34.7500	36.4500	+3.024%	83	8,183	+33.608%
2025-08-22	32.2000	35.6900	31.8000	35.3800	+5.141%	74	8,187	+37.648%
2025-08-21	33.5200	34.4000	33.3400	33.6500	+0.598%	119	8,189	+44.725%
2025-08-20	33.5000	33.5000	30.7000	33.4500	-1.733%	136	8,177	+45.590%
2025-08-19	36.6000	36.6000	34.0000	34.0400	-8.935%	386	8,148	+43.067%
2025-08-18	37.6000	38.0000	36.8000	37.3800	+2.580%	67	8,155	+30.284%
2025-08-15	36.5500	36.5500	35.5000	36.4400	-2.306%	37	8,131	+33.644%
2025-08-14	36.3000	37.7200	36.1300	37.3000	+0.485%	41	8,130	+30.563%
2025-08-13	37.5900	38.1000	35.8500	37.1200	-1.538%	59	8,129	+31.196%
2025-08-12	37.0000	38.0500	36.0700	37.7000	+0.614%	314	8,115	+29.178%
2025-08-11	37.5500	38.4200	36.3500	37.4700	-0.478%	397	8,043	+29.971%
2025-08-08	36.4000	38.0400	36.4000	37.6500	+3.151%	85	7,735	+29.349%
2025-08-07	37.8200	38.0300	35.8000	36.5000	+2.528%	91	7,755	+33.425%
2025-08-06	35.2000	35.6000	34.7000	35.6000	+1.280%	73	7,753	+36.798%
2025-08-05	36.0500	36.0500	34.3000	35.1500	-1.541%	31	7,736	+38.549%
2025-08-04	33.4000	35.7200	33.4000	35.7000	+7.855%	192	7,724	+36.415%
2025-08-01	32.4000	34.2000	31.7200	33.1000	-5.022%	161	7,681	+47.130%
2025-07-31	37.9300	37.9300	34.4000	34.8500	-2.381%	50	7,655	+39.742%
2025-07-30	34.2600	36.0000	34.2600	35.7000	+6.886%	66	7,643	+36.415%
2025-07-29	34.4000	34.8400	33.2800	33.4000	+0.300%	1,242	7,629	+45.808%
2025-07-28	33.1500	33.3500	32.4200	33.3000	+3.416%	255	6,490	+46.246%
2025-07-25	32.5700	32.9500	32.1100	32.2000	-1.529%	40	6,488	+51.242%
2025-07-24	32.0500	32.7500	32.0000	32.7000	+4.808%	109	6,486	+48.930%
2025-07-23	30.6000	31.3000	30.1600	31.2000	+4.628%	2,863	6,421	+56.090%
2025-07-22	31.7500	31.7500	28.9500	29.8200	-7.963%	56	4,681	+63.313%
2025-07-21	32.7000	32.9400	32.4000	32.4000	-1.370%	81	4,691	+50.309%
2025-07-18	32.9600	32.9600	32.4800	32.8500	-2.493%	4	4,631	+48.250%
2025-07-17	33.9500	34.0000	33.4000	33.6900	+3.028%	96	4,631	+44.553%
2025-07-16	32.4000	32.7000	31.8800	32.7000	+0.988%	58	4,585	+48.930%
2025-07-15	31.7700	32.9300	31.7700	32.3800	+13.059%	124	4,540	+50.401%
2025-07-14	28.8200	29.4200	28.0000	28.6400	-2.750%	90	4,470	+70.042%
2025-07-11	30.1900	30.5300	29.4500	29.4500	+1.377%	62	4,409	+65.365%
2025-07-10	28.6300	29.0500	28.0000	29.0500	+3.087%	29	4,381	+67.642%
2025-07-09	28.0000	29.2600	28.0000	28.1800	+4.564%	58	4,358	+72.818%
2025-07-08	26.8000	26.9500	26.3500	26.9500	+1.126%	661	4,348	+80.705%
2025-07-07	26.8100	26.8100	26.5000	26.6500	-2.702%	16	3,794	+82.739%
2025-07-03	27.0000	28.1100	27.0000	27.3900	+5.144%	48	3,762	+77.802%
2025-07-02	25.0000	26.4000	25.0000	26.0500	+4.787%	19	3,762	+86.948%
2025-07-01	26.3000	26.3000	24.5500	24.8600	-9.270%	18	3,755	+95.897%
2025-06-30	26.9000	27.4000	26.9000	27.4000	+0.110%	161	3,769	+77.737%
2025-06-27	26.7000	27.9000	26.6000	27.3700	+3.989%	108	3,746	+77.932%
2025-06-26	26.4800	27.0000	25.9000	26.3200	+2.813%	88	3,713	+85.030%
2025-06-25	23.3900	26.0000	23.3900	25.6000	+15.315%	216	3,672	+90.234%
2025-06-24	22.6500	22.7500	22.1200	22.2000	+3.256%	30	3,741	+119.369%
2025-06-23	22.3500	22.3500	21.2900	21.5000	-4.402%	22	3,741	+126.512%
2025-06-20	22.7000	22.7000	22.4900	22.4900	-4.703%	22	3,751	+116.541%
2025-06-18	23.5800	23.6000	23.3000	23.6000	+0.468%	14	3,763	+106.356%
2025-06-17	23.6500	23.6500	23.3400	23.4900	-0.128%	73	3,763	+107.322%
2025-06-16	23.3200	24.0200	23.3200	23.5200	+5.000%	293	3,815	+107.058%
2025-06-13	23.0000	23.4000	22.4000	22.4000	-6.158%	1,698	3,819	+117.411%
2025-06-12	23.2100	23.8700	23.2100	23.8700	+4.327%	68	3,052	+104.022%
2025-06-11	24.1900	24.1900	22.8800	22.8800	-3.663%	111	3,049	+112.850%
2025-06-10	23.3500	23.8000	22.8500	23.7500	+1.539%	109	3,069	+105.053%
2025-06-09	23.9500	24.1000	23.2000	23.3900	+0.386%	505	3,104	+108.209%
2025-06-06	23.6200	23.6200	23.2000	23.3000	+4.719%	38	3,409	+109.013%
2025-06-05	23.0500	23.6000	22.2500	22.2500	-3.471%	38	3,404	+118.876%
2025-06-04	22.8800	23.0500	22.8000	23.0500	-0.216%	12	3,376	+111.280%
2025-06-03	23.0700	23.5000	22.7500	23.1000	+10.898%	21	3,376	+110.823%
2025-06-02	20.7500	20.8300	20.7500	20.8300	+2.611%	3	3,375	+133.797%
2025-05-30	20.9500	20.9500	19.8500	20.3000	-9.577%	1,384	3,376	+139.901%
2025-05-29	23.9000	24.2700	22.4500	22.4500	+7.211%	15	3,362	+116.927%
2025-05-28	21.1500	21.6700	20.9200	20.9400	-0.758%	176	3,361	+132.569%
2025-05-27	21.2300	21.3000	21.0000	21.1000	+5.871%	556	3,229	+130.806%
2025-05-23	19.6500	20.4200	19.5500	19.9300	-4.458%	22	2,722	+144.355%
2025-05-22	20.9000	20.9000	20.8600	20.8600	+2.506%	10	2,722	+133.461%
2025-05-21	21.2500	22.0000	20.3500	20.3500	-1.453%	117	2,717	+139.312%
2025-05-20	21.2500	21.2500	20.3700	20.6500	-4.132%	13	2,604	+135.835%
2025-05-19	20.6600	21.5400	20.6600	21.5400	+2.182%	265	2,602	+126.091%
2025-05-16	20.8200	21.0800	20.8200	21.0800	+0.958%	6	2,434	+131.025%
2025-05-15	20.6000	21.1400	19.9500	20.8800	-0.239%	49	2,432	+133.238%
2025-05-14	19.6000	20.9300	19.6000	20.9300	+12.225%	87	2,428	+132.680%
2025-05-13	17.4500	18.6500	17.4500	18.6500	+24.333%	6	2,362	+161.126%
2025-05-12	15.1500	15.1500	14.6000	15.0000	+11.940%	152	2,358	+224.667%
2025-05-09	13.4500	13.4500	13.4000	13.4000	-3.249%	8	2,362	+263.433%
2025-05-08	13.8500	13.8500	13.8500	13.8500	+15.609%	1	2,361	+251.625%
2025-05-06	11.9800	11.9800	11.9800	11.9800	-3.543%	25	2,362	+306.511%
2025-05-05	12.2000	12.4200	12.2000	12.4200	-0.241%	12	2,362	+292.110%
2025-05-02	12.3000	12.7500	12.3000	12.4500	+3.491%	4,016	2,351	+291.165%
2025-05-01	12.0500	12.2400	12.0300	12.0300	+11.389%	5	1,063	+304.821%
2025-04-29	10.5000	10.8000	10.4000	10.8000	+2.857%	68	1,067	+350.926%
2025-04-28	10.5000	10.5000	10.5000	10.5000	-7.326%	1	1,061	+363.810%
2025-04-25	10.4000	11.3300	10.4000	11.3300	+13.755%	4	1,061	+329.832%
2025-04-24	9.1500	10.0200	9.1500	9.9600	+9.451%	21	1,060	+388.956%
2025-04-23	10.0100	10.0100	9.1000	9.1000	+9.639%	84	1,048	+435.165%
2025-04-22	8.4800	8.7000	8.3000	8.3000	+1.716%	7	979	+486.747%
2025-04-21	8.7000	8.7000	7.8000	8.1600	-15.440%	46	979	+496.814%
2025-04-17	9.3500	9.6500	9.1500	9.6500	-3.015%	13	983	+404.663%
2025-04-16	10.9500	10.9500	9.9500	9.9500	-21.468%	75	983	+389.447%
2025-04-15	12.7500	13.2300	12.4000	12.6700	-0.158%	17	1,049	+284.373%
2025-04-14	13.2500	13.2500	12.0000	12.6900	+4.444%	87	1,046	+283.767%
2025-04-11	12.1500	12.1500	12.1500	12.1500	+3.846%	2	1,030	+300.823%
2025-04-10	12.4300	12.4400	11.6500	11.7000	-15.523%	112	1,031	+316.239%
2025-04-09	10.0200	13.9500	9.7000	13.8500	+49.730%	944	926	+251.625%
2025-04-08	11.5000	11.5000	9.2500	9.2500	-3.646%	56	184	+426.486%