Dark

NVDA20270617C210
NVDA Jun 17 2027 210.00 Call (NVDA270617C00210000)
option OPRA

EOD

Sep 30, 2026

43.23+1.598%(+0.68)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	43.8000	45.0000	43.2300	43.2300	+1.598%	36	9,165	0.000%
2026-09-29	45.0000	45.0000	42.5500	42.5500	-2.520%	55	9,164	+1.598%
2026-09-28	43.4000	46.3000	43.1500	43.6500	+9.207%	148	9,160	-0.962%
2026-09-25	41.1500	41.1500	39.4000	39.9700	+0.553%	218	9,196	+8.156%
2026-09-24	38.6400	39.7500	38.1000	39.7500	-2.812%	55	9,295	+8.755%
2026-09-23	43.2500	43.2500	40.0000	40.9000	-7.571%	96	9,314	+5.697%
2026-09-22	42.1000	44.2500	42.1000	44.2500	+4.486%	67	9,326	-2.305%
2026-09-21	38.5000	43.2000	38.5000	42.3500	+9.121%	97	9,350	+2.078%
2026-09-18	37.0000	38.8100	36.8300	38.8100	+4.553%	73	9,340	+11.389%
2026-09-17	36.5300	37.4000	36.1000	37.1200	+8.411%	88	9,341	+16.460%
2026-09-16	33.6500	35.6000	33.1500	34.2400	+4.709%	125	9,339	+26.256%
2026-09-15	33.4500	34.0000	32.4000	32.7000	+0.739%	687	9,372	+32.202%
2026-09-14	32.5900	33.3400	31.4000	32.4600	-12.507%	383	9,131	+33.179%
2026-09-11	39.8000	39.8000	37.1000	37.1000	-1.852%	301	8,995	+16.523%
2026-09-10	39.9800	39.9800	37.4900	37.8000	-9.439%	231	8,891	+14.365%
2026-09-09	42.1900	42.1900	41.7000	41.7400	-2.019%	31	8,723	+3.570%
2026-09-08	45.4000	45.5900	42.6000	42.6000	-6.620%	59	8,725	+1.479%
2026-09-04	45.9200	48.9500	45.6000	45.6200	+1.265%	159	8,726	-5.239%
2026-09-03	42.4200	45.7200	42.4200	45.0500	+8.293%	241	8,726	-4.040%
2026-09-02	37.3700	44.0000	37.3500	41.6000	+13.973%	109	8,771	+3.918%
2026-09-01	37.0500	38.2600	35.9300	36.5000	-4.074%	179	8,829	+18.438%
2026-08-31	37.9500	38.5000	36.5000	38.0500	+1.847%	149	8,851	+13.614%
2026-08-28	44.0000	44.5000	37.0700	37.3600	-17.436%	171	8,797	+15.712%
2026-08-27	36.0000	46.1500	36.0000	45.2500	+38.168%	559	8,758	-4.464%
2026-08-26	34.8000	35.1000	32.6500	32.7500	-6.828%	351	8,864	+32.000%
2026-08-25	33.9500	35.8000	33.2700	35.1500	+8.488%	101	8,735	+22.987%
2026-08-24	33.5000	33.8500	32.0000	32.4000	-12.148%	538	8,725	+33.426%
2026-08-21	38.6000	38.8000	36.6500	36.8800	-4.208%	223	8,570	+17.218%
2026-08-20	38.6500	38.7600	37.6900	38.5000	-2.532%	69	8,601	+12.286%
2026-08-19	41.5000	41.5000	38.6000	39.5000	-0.878%	37	8,619	+9.443%
2026-08-18	40.4000	41.3000	39.6000	39.8500	-10.248%	56	8,617	+8.482%
2026-08-17	45.2500	45.9500	44.4000	44.4000	+0.090%	37	8,608	-2.635%
2026-08-14	45.7000	46.3000	44.2500	44.3600	-2.075%	151	8,607	-2.547%
2026-08-13	45.0000	46.1200	44.2000	45.3000	+5.275%	233	8,624	-4.570%
2026-08-12	42.5700	44.5900	42.5700	43.0300	+9.770%	126	8,631	+0.465%
2026-08-11	42.6500	42.6500	39.0000	39.2000	-3.448%	30	8,669	+10.281%
2026-08-10	45.0000	45.0000	40.0500	40.6000	-9.657%	145	8,661	+6.478%
2026-08-07	44.8000	45.6300	43.5000	44.9400	+5.966%	148	8,653	-3.805%
2026-08-06	43.7900	45.2000	41.0500	42.4100	-0.563%	41	8,708	+1.934%
2026-08-05	40.6300	44.5000	40.2500	42.6500	+12.890%	585	8,724	+1.360%
2026-08-04	37.0500	38.2900	35.7500	37.7800	+10.468%	270	9,007	+14.426%
2026-08-03	29.6000	35.5000	29.4000	34.2000	+10.680%	1,031	9,048	+26.404%
2026-07-31	29.1500	30.9100	27.6000	30.9000	+13.603%	351	9,483	+39.903%
2026-07-30	26.2500	28.9000	26.0500	27.2000	+6.876%	366	9,496	+58.934%
2026-07-29	29.0000	29.0000	25.4000	25.4500	-13.729%	395	9,380	+69.862%
2026-07-28	27.9600	30.1700	27.0000	29.5000	+0.340%	287	9,623	+46.542%
2026-07-27	34.9500	34.9500	29.1000	29.4000	-16.144%	324	9,668	+47.041%
2026-07-24	36.3500	38.3500	34.8000	35.0600	-4.208%	274	9,670	+23.303%
2026-07-23	35.8000	38.2500	35.5000	36.6000	-7.107%	412	9,601	+18.115%
2026-07-22	35.3500	40.3700	35.3500	39.4000	+9.597%	386	9,397	+9.721%
2026-07-21	36.1500	36.1500	33.9200	35.9500	+8.446%	328	9,408	+20.250%
2026-07-20	35.6500	36.6500	33.1500	33.1500	-3.325%	178	9,410	+30.407%
2026-07-17	33.8500	35.9200	31.2300	34.2900	-3.680%	115	9,527	+26.072%
2026-07-16	38.6000	38.9000	35.6000	35.6000	-10.575%	178	9,546	+21.433%
2026-07-15	39.0500	40.5000	35.8500	39.8100	+1.169%	374	9,414	+8.591%
2026-07-14	36.0000	39.6500	34.8000	39.3500	+13.401%	446	9,385	+9.860%
2026-07-13	38.0500	38.6000	34.5000	34.7000	-10.336%	446	9,572	+24.582%
2026-07-10	34.5000	38.9500	34.5000	38.7000	+13.324%	663	9,338	+11.705%
2026-07-09	34.8500	35.0000	32.4100	34.1500	-3.258%	412	9,557	+26.589%
2026-07-08	30.7500	35.5000	30.5900	35.3000	+17.471%	149	9,400	+22.465%
2026-07-07	29.2500	31.1000	27.3000	30.0500	+0.502%	465	9,429	+43.860%
2026-07-06	29.1700	30.3000	29.1700	29.9000	+2.083%	189	9,338	+44.582%
2026-07-02	31.7700	31.7700	28.0000	29.2900	-5.516%	260	9,333	+47.593%
2026-07-01	29.8700	31.9000	28.9000	31.0000	-4.498%	259	9,333	+39.452%
2026-06-30	30.5800	32.5000	30.4500	32.4600	+9.625%	157	9,301	+33.179%
2026-06-29	28.7000	30.0000	27.5500	29.6100	+2.813%	304	9,302	+45.998%
2026-06-26	29.2500	30.2000	28.6500	28.8000	-5.388%	336	9,223	+50.104%
2026-06-25	33.2500	33.2500	29.5000	30.4400	-6.683%	269	9,159	+42.017%
2026-06-24	34.2300	34.2300	31.6500	32.6200	-4.200%	227	9,263	+32.526%
2026-06-23	35.8000	36.3000	34.0000	34.0500	-12.938%	92	9,162	+26.960%
2026-06-22	41.8800	43.0000	38.7500	39.1100	-5.188%	135	9,136	+10.534%
2026-06-18	38.4000	41.5500	38.4000	41.2500	+12.459%	372	8,255	+4.800%
2026-06-17	39.2500	39.6800	36.6800	36.6800	-5.900%	1,594	8,255	+17.857%
2026-06-16	41.0000	41.0100	38.9800	38.9800	-7.190%	169	8,255	+10.903%
2026-06-15	40.1000	42.1900	39.7500	42.0000	+10.092%	310	8,164	+2.929%
2026-06-12	38.1800	39.5300	37.6200	38.1500	-1.523%	296	8,164	+13.316%
2026-06-11	36.9200	38.7400	35.5500	38.7400	+6.137%	682	8,164	+11.590%
2026-06-10	38.3300	40.0000	36.2000	36.5000	-9.091%	360	8,170	+18.438%
2026-06-09	42.8300	42.8300	36.0000	40.1500	-2.785%	220	7,920	+7.671%
2026-06-08	41.9900	41.9900	40.0000	41.3000	+4.030%	1,549	7,928	+4.673%
2026-06-05	44.7300	44.7500	39.3700	39.7000	-18.313%	994	7,795	+8.892%
2026-06-04	45.0000	49.5000	42.9000	48.6000	+6.579%	376	7,575	-11.049%
2026-06-03	48.1600	48.1600	45.3000	45.6000	-8.800%	90	7,397	-5.197%
2026-06-02	53.5000	57.7200	50.0000	50.0000	-2.724%	103	7,412	-13.540%
2026-06-01	45.0000	51.7000	45.0000	51.4000	+19.535%	229	7,419	-15.895%
2026-05-29	43.8500	46.3100	43.0000	43.0000	-1.826%	494	7,406	+0.535%
2026-05-28	41.9500	44.4600	41.9500	43.8000	+2.336%	267	7,469	-1.301%
2026-05-27	44.0100	44.0100	40.6600	42.8000	-3.712%	261	7,387	+1.005%
2026-05-26	45.8200	46.1800	42.8000	44.4500	-1.222%	541	7,293	-2.745%
2026-05-22	47.2500	47.7800	45.0000	45.0000	-6.054%	91	7,275	-3.933%
2026-05-21	50.5000	52.7300	46.8000	47.9000	-6.791%	281	7,225	-9.749%
2026-05-20	52.5600	53.3500	50.4600	51.3900	+2.780%	557	7,225	-15.879%
2026-05-19	49.9300	52.8100	48.7300	50.0000	-2.153%	143	7,174	-13.540%
2026-05-18	57.2200	57.2200	49.8000	51.1000	-6.581%	93	7,174	-15.401%
2026-05-15	56.1000	58.7400	54.4300	54.7000	-11.201%	173	7,174	-20.969%
2026-05-14	56.6000	62.6500	56.6000	61.6000	+12.965%	179	7,088	-29.821%
2026-05-13	54.5000	55.6000	52.2900	54.5300	+9.060%	167	7,172	-20.723%
2026-05-12	48.9500	51.0000	46.6600	50.0000	+1.420%	111	7,172	-13.540%
2026-05-11	45.5500	51.2500	45.5200	49.3000	+6.319%	285	7,172	-12.312%
2026-05-08	45.0500	48.0000	45.0500	46.3700	+5.386%	198	7,160	-6.772%
2026-05-07	41.9000	46.3000	41.1000	44.0000	+4.887%	589	7,235	-1.750%
2026-05-06	35.3600	41.9500	35.3600	41.9500	+24.112%	240	7,271	+3.051%
2026-05-05	34.9000	35.5600	33.8000	33.8000	-2.957%	246	7,176	+27.899%
2026-05-04	35.6500	37.3000	33.6000	34.8300	-2.573%	115	7,091	+24.117%
2026-05-01	37.0000	38.0000	35.4800	35.7500	-2.721%	147	7,025	+20.923%
2026-04-30	41.5000	41.5000	36.5000	36.7500	-13.223%	251	7,025	+17.633%
2026-04-29	44.3200	44.6000	41.7100	42.3500	-6.636%	127	6,895	+2.078%
2026-04-28	43.1500	46.2000	42.2000	45.3600	-4.706%	557	6,875	-4.696%
2026-04-27	43.6000	47.6000	41.7600	47.6000	+14.149%	445	6,784	-9.181%
2026-04-24	38.3500	44.3300	38.3500	41.7000	+15.449%	451	6,814	+3.669%
2026-04-23	37.8000	38.1900	35.1700	36.1200	-4.115%	23	6,754	+19.684%
2026-04-22	37.1200	37.9000	36.0800	37.6700	+3.831%	34	6,754	+14.760%
2026-04-21	37.5000	38.2500	36.0500	36.2800	-2.735%	55	6,733	+19.157%
2026-04-20	36.5000	37.4500	35.4500	37.3000	+0.648%	20	6,733	+15.898%
2026-04-17	36.8500	37.1500	36.3500	37.0600	+3.577%	96	6,731	+16.649%
2026-04-16	34.7000	36.7000	34.7000	35.7800	-0.556%	61	6,734	+20.822%
2026-04-15	35.4700	36.3500	34.0400	35.9800	+4.715%	267	6,732	+20.150%
2026-04-14	32.6500	34.4000	31.8500	34.3600	+13.775%	189	6,725	+25.815%
2026-04-13	29.6300	30.7800	29.6300	30.2000	0.000%	173	6,583	+43.146%
2026-04-10	28.1000	31.0000	28.1000	30.2000	+11.029%	54	6,632	+43.146%
2026-04-09	26.1200	27.2500	26.1000	27.2000	+2.913%	81	6,620	+58.934%
2026-04-08	27.0100	27.0100	25.8500	26.4300	+7.658%	71	6,577	+63.564%
2026-04-07	23.9600	24.5500	23.8000	24.5500	-0.607%	34	6,577	+76.090%
2026-04-06	25.1800	25.1800	24.5000	24.7000	-1.984%	8	6,566	+75.020%
2026-04-02	22.8100	25.2500	22.8100	25.2000	+2.356%	64	6,541	+71.548%
2026-04-01	24.5000	24.9500	24.2500	24.6200	+2.583%	459	6,541	+75.589%
2026-03-31	21.2000	24.0000	21.1500	24.0000	+17.647%	371	6,554	+80.125%
2026-03-30	21.5000	21.7600	20.1900	20.4000	-6.934%	904	6,543	+111.912%
2026-03-27	22.9000	22.9500	21.9200	21.9200	-7.119%	187	6,604	+97.217%
2026-03-26	25.1500	25.1500	23.6000	23.6000	-11.677%	194	6,501	+83.178%
2026-03-25	26.3500	27.5500	26.3500	26.7200	+6.116%	11	6,432	+61.789%
2026-03-24	25.3500	25.3500	24.8500	25.1800	-1.177%	42	6,431	+71.684%
2026-03-23	25.8800	26.7000	25.4600	25.4800	+2.742%	105	6,417	+69.662%
2026-03-20	27.0100	27.0100	24.4000	24.8000	-9.324%	89	6,428	+74.315%
2026-03-19	26.8200	27.8600	26.5000	27.3500	-4.538%	2,709	6,485	+58.062%
2026-03-18	29.7000	29.7600	28.6000	28.6500	-3.046%	137	8,521	+50.890%
2026-03-17	30.4500	30.4500	29.5500	29.5500	-3.620%	64	8,465	+46.294%
2026-03-16	31.1000	31.7900	30.6600	30.6600	+3.721%	116	8,415	+40.998%
2026-03-13	30.8000	30.8000	29.5600	29.5600	-6.189%	59	8,330	+46.245%
2026-03-12	31.0600	31.5500	31.0600	31.5100	-2.747%	12	8,288	+37.195%
2026-03-11	32.3100	32.4000	32.2300	32.4000	+1.983%	12	8,276	+33.426%
2026-03-10	30.5000	32.5200	30.5000	31.7700	+7.695%	70	8,280	+36.072%
2026-03-09	29.3200	29.8000	28.3900	29.5000	-0.907%	468	8,252	+46.542%
2026-03-06	31.2300	31.2300	29.2000	29.7700	-4.736%	213	8,226	+45.213%
2026-03-05	31.3800	32.1500	30.6000	31.2500	-2.739%	242	8,279	+38.336%
2026-03-04	31.4500	32.4000	31.2500	32.1300	+5.344%	36	8,085	+34.547%
2026-03-03	29.8900	30.8000	29.3700	30.5000	-4.148%	21	8,083	+41.738%
2026-03-02	29.6000	32.3900	29.6000	31.8200	+6.671%	50	8,081	+35.858%
2026-02-27	31.8500	32.0000	29.7500	29.8300	-11.876%	105	8,056	+44.921%
2026-02-26	36.3000	36.3000	33.8500	33.8500	-17.439%	101	8,018	+27.710%
2026-02-25	40.0000	41.2800	40.0000	41.0000	+4.725%	140	7,964	+5.439%
2026-02-24	39.0200	39.3000	39.0200	39.1500	+3.026%	80	7,964	+10.421%
2026-02-23	39.7800	39.7800	37.6700	38.0000	+1.333%	37	7,964	+13.763%
2026-02-20	36.5000	37.5000	36.4400	37.5000	+5.872%	59	7,969	+15.280%
2026-02-19	35.2600	35.4200	35.0000	35.4200	-0.784%	85	7,950	+22.050%
2026-02-18	37.0000	37.0000	35.7000	35.7000	+3.809%	7	7,950	+21.092%
2026-02-17	32.5200	35.5000	32.5200	34.3900	+3.647%	18	7,951	+25.705%
2026-02-13	35.2200	35.2200	32.9500	33.1800	-8.796%	84	7,913	+30.289%
2026-02-12	39.0100	39.0100	36.3800	36.3800	-4.389%	38	7,913	+18.829%
2026-02-11	38.5500	38.5500	38.0000	38.0500	+2.450%	5	7,931	+13.614%
2026-02-10	37.2900	37.2900	37.1400	37.1400	-1.013%	2	7,930	+16.397%
2026-02-09	35.0000	40.4000	35.0000	37.5200	+5.098%	89	7,930	+15.219%
2026-02-06	33.1000	35.7000	33.1000	35.7000	+29.114%	150	7,932	+21.092%
2026-02-05	29.6000	29.6000	27.6500	27.6500	-5.146%	2,975	7,997	+56.347%
2026-02-04	31.6000	31.6000	28.3000	29.1500	-7.018%	174	6,771	+48.302%
2026-02-03	35.0900	35.0900	30.6000	31.3500	-10.429%	67	6,788	+37.895%
2026-02-02	35.9500	37.3300	35.0000	35.0000	-9.724%	29	6,773	+23.514%
2026-01-30	39.9400	39.9400	38.7700	38.7700	-0.309%	175	6,766	+11.504%
2026-01-29	38.7600	38.8900	35.6400	38.8900	+0.491%	280	6,812	+11.160%
2026-01-28	38.6000	38.8000	38.2000	38.7000	+4.172%	168	6,825	+11.705%
2026-01-27	35.4500	37.3800	35.4500	37.1500	+5.360%	91	6,788	+16.366%
2026-01-26	35.8300	35.8300	35.2600	35.2600	-2.462%	13	6,779	+22.604%
2026-01-23	36.4800	36.4800	36.0200	36.1500	+4.904%	18	6,779	+19.585%
2026-01-22	34.1300	35.2000	34.1300	34.4600	+1.353%	30	6,777	+25.450%
2026-01-21	32.2000	34.3500	32.0500	34.0000	+8.039%	66	6,772	+27.147%
2026-01-20	32.5000	32.8700	31.4700	31.4700	-12.046%	90	6,767	+37.369%
2026-01-16	37.0000	37.2600	35.7700	35.7800	+0.506%	58	6,790	+20.822%
2026-01-15	35.2000	37.0000	35.2000	35.6000	+9.337%	37	6,790	+21.433%
2026-01-14	32.4000	32.7300	32.4000	32.5600	-4.572%	70	6,773	+32.770%
2026-01-13	33.7200	34.8000	33.3500	34.1200	-1.101%	298	6,761	+26.700%
2026-01-12	34.4400	35.2800	33.8000	34.5000	-1.653%	124	6,740	+25.304%
2026-01-09	34.8200	35.1500	34.6000	35.0800	+0.602%	487	6,750	+23.233%
2026-01-08	35.1700	35.7500	34.4500	34.8700	-7.013%	691	6,631	+23.975%
2026-01-07	37.8500	37.8500	37.5000	37.5000	+2.543%	6	6,718	+15.280%
2026-01-06	38.5500	39.1500	36.4500	36.5700	-1.455%	16	6,713	+18.212%
2026-01-05	38.2400	38.2400	36.5600	37.1100	-1.303%	12	6,706	+16.492%
2026-01-02	37.8000	39.9000	37.6000	37.6000	+2.817%	34	6,704	+14.973%
2025-12-31	38.1400	38.1400	36.5700	36.5700	-0.463%	38	6,723	+18.212%
2025-12-30	36.8100	37.0000	36.5600	36.7400	-1.183%	53	6,723	+17.665%
2025-12-29	36.2100	37.1800	36.2100	37.1800	-5.682%	13	6,721	+16.272%
2025-12-26	39.4000	39.9600	38.6600	39.4200	+6.368%	34	6,714	+9.665%
2025-12-24	37.0600	37.2900	36.6200	37.0600	-1.958%	7	6,701	+16.649%
2025-12-23	35.6900	37.8000	35.6900	37.8000	+10.688%	56	6,701	+14.365%
2025-12-22	34.2000	34.2300	34.0700	34.1500	+4.755%	112	6,688	+26.589%
2025-12-19	31.2000	32.6000	31.2000	32.6000	+8.667%	12	6,766	+32.607%
2025-12-18	29.7500	30.0000	28.9100	30.0000	+5.522%	5	6,764	+44.100%
2025-12-17	29.9500	29.9900	28.1900	28.4300	-8.438%	1,372	6,759	+52.058%
2025-12-16	30.9000	31.4700	30.7800	31.0500	-1.585%	19	5,747	+39.227%
2025-12-15	32.0500	32.0500	31.2000	31.5500	+2.668%	101	5,746	+37.021%
2025-12-12	34.8800	34.9700	30.7300	30.7300	-7.440%	5,730	5,682	+40.677%
2025-12-11	32.7800	33.2000	32.4800	33.2000	-8.841%	58	7,241	+30.211%
2025-12-10	36.4200	36.4200	36.4200	36.4200	-1.833%	6	7,241	+18.699%
2025-12-09	36.8000	37.1000	36.8000	37.1000	-4.381%	130	7,238	+16.523%
2025-12-08	35.8500	38.8000	35.8500	38.8000	+10.889%	7	7,228	+11.418%
2025-12-05	35.1300	35.1300	34.9900	34.9900	-2.670%	2	7,233	+23.550%
2025-12-04	35.5000	36.3000	35.5000	35.9500	+4.415%	17	7,235	+20.250%
2025-12-03	34.4900	35.4000	34.2900	34.4300	-0.778%	24	7,235	+25.559%
2025-12-02	36.5500	37.3000	34.7000	34.7000	+2.967%	23	7,230	+24.582%
2025-12-01	31.7000	34.4000	31.7000	33.7000	+3.660%	4,795	7,225	+28.279%
2025-11-28	32.6400	32.7500	32.4500	32.5100	-6.040%	2,444	4,036	+32.974%
2025-11-26	35.4400	35.4400	34.0900	34.6000	+4.912%	12	4,697	+24.942%
2025-11-25	31.9500	33.4600	29.9500	32.9800	-6.572%	3,694	4,697	+31.079%
2025-11-24	35.0000	36.3000	34.3200	35.3000	-1.148%	188	5,048	+22.465%
2025-11-21	35.0000	37.7800	32.7000	35.7100	-2.164%	3,996	5,057	+21.059%
2025-11-20	42.9500	43.4000	36.5000	36.5000	-7.478%	133	2,751	+18.438%
2025-11-19	39.1900	39.7000	37.6000	39.4500	+7.143%	100	2,642	+9.582%
2025-11-18	36.1000	37.5500	36.1000	36.8200	-2.850%	39	2,666	+17.409%
2025-11-17	39.5000	39.7900	37.8500	37.9000	-8.697%	20	2,665	+14.063%
2025-11-14	37.7800	41.8000	37.7800	41.5100	+5.089%	23	2,673	+4.144%
2025-11-13	41.1800	41.1800	37.8100	39.5000	-7.818%	61	2,666	+9.443%
2025-11-12	44.7900	44.7900	42.7500	42.8500	-1.313%	49	2,674	+0.887%
2025-11-11	44.0500	44.0500	42.6500	43.4200	-6.704%	64	2,694	-0.438%
2025-11-10	44.1000	46.6500	43.2500	46.5400	+18.724%	20	2,676	-7.112%
2025-11-07	37.3500	39.3000	35.0000	39.2000	-0.381%	82	2,673	+10.281%
2025-11-06	44.2800	44.2800	38.4900	39.3500	-14.605%	89	2,673	+9.860%
2025-11-05	45.1100	48.5000	45.1100	46.0800	-0.260%	95	2,699	-6.185%
2025-11-04	48.2000	48.9200	45.9200	46.2000	-9.695%	143	2,677	-6.429%
2025-11-03	51.8800	53.8100	51.0000	51.1600	+6.806%	256	2,747	-15.500%
2025-10-31	51.3900	51.3900	47.9000	47.9000	-0.767%	67	2,747	-9.749%
2025-10-30	50.0000	50.0000	47.9300	48.2700	-5.446%	274	2,731	-10.441%
2025-10-29	51.1100	54.0600	49.5400	51.0500	+10.402%	432	2,694	-15.318%
2025-10-28	42.0400	47.5700	40.0000	46.2400	+17.123%	233	2,663	-6.510%
2025-10-27	37.8500	39.4800	37.8500	39.4800	+9.606%	75	2,684	+9.498%
2025-10-24	35.3000	36.1000	34.6000	36.0200	+6.568%	24	2,684	+20.017%
2025-10-23	32.4900	33.9000	32.4900	33.8000	+5.002%	139	2,677	+27.899%
2025-10-22	32.7700	33.5800	32.0000	32.1900	-3.159%	21	2,685	+34.296%
2025-10-21	34.0000	34.0000	33.0000	33.2400	-4.152%	5	2,678	+30.054%
2025-10-20	34.0000	35.2400	34.0000	34.6800	-1.701%	5	2,678	+24.654%
2025-10-17	34.4700	35.3900	34.2000	35.2800	+2.947%	17	2,679	+22.534%
2025-10-16	35.5400	35.5400	34.2700	34.2700	+1.241%	128	2,686	+26.145%
2025-10-15	35.0200	35.3500	32.7500	33.8500	-0.441%	17	2,725	+27.710%
2025-10-14	34.9300	35.1800	34.0000	34.0000	-9.958%	108	2,723	+27.147%
2025-10-13	38.3900	38.3900	36.9000	37.7600	+5.859%	61	2,747	+14.486%
2025-10-10	40.7000	42.5500	35.6700	35.6700	-12.830%	90	2,783	+21.194%
2025-10-09	40.1000	42.3500	39.9000	40.9200	+10.000%	267	2,779	+5.645%
2025-10-08	37.3900	37.3900	36.9800	37.2000	+3.766%	29	2,724	+16.210%
2025-10-07	37.1000	38.0500	35.4300	35.8500	-1.376%	155	2,717	+20.586%
2025-10-06	35.8000	36.5100	35.1500	36.3500	-0.846%	19	2,717	+18.927%
2025-10-03	38.3000	38.3000	35.8500	36.6600	-3.297%	285	2,708	+17.921%
2025-10-02	38.4000	38.7100	37.5700	37.9100	+2.487%	178	2,490	+14.033%
2025-10-01	36.8000	37.2300	36.5000	36.9900	+3.904%	8	2,429	+16.869%
2025-09-30	33.2500	36.5800	33.2500	35.6000	+8.802%	62	2,428	+21.433%
2025-09-29	33.2000	34.3500	32.7200	32.7200	+6.062%	100	2,404	+32.121%
2025-09-26	30.8500	30.8500	30.8500	30.8500	-1.122%	2	2,385	+40.130%
2025-09-25	29.9000	32.7000	29.9000	31.2000	+0.710%	23	2,383	+38.558%
2025-09-24	30.5500	31.1600	30.5500	30.9800	-4.383%	28	2,381	+39.542%
2025-09-23	32.2900	32.7800	31.8200	32.4000	-6.087%	24	2,379	+33.426%
2025-09-22	29.1800	34.8200	29.1800	34.5000	+16.201%	84	2,373	+25.304%
2025-09-19	30.1500	30.4000	29.5800	29.6900	-1.033%	8	2,359	+45.605%
2025-09-18	28.3000	30.0000	28.3000	30.0000	+16.732%	35	2,359	+44.100%
2025-09-17	27.0000	27.1000	25.7000	25.7000	-11.011%	71	2,350	+68.210%
2025-09-16	29.4600	29.6000	28.8800	28.8800	-4.466%	107	2,335	+49.688%
2025-09-15	28.9500	30.2300	28.7700	30.2300	-0.099%	20	2,336	+43.004%
2025-09-12	30.2000	30.3500	30.2000	30.2600	+0.465%	9	2,347	+42.862%
2025-09-11	29.8700	30.1200	29.6700	30.1200	+1.074%	9	2,347	+43.526%
2025-09-10	30.4000	30.6300	29.5000	29.8000	+21.138%	97	2,349	+45.067%
2025-09-09	25.5200	25.5200	24.6000	24.6000	-1.403%	25	2,410	+75.732%
2025-09-08	26.1000	26.3000	24.9500	24.9500	+1.920%	83	2,410	+73.267%
2025-09-05	24.8500	24.8500	23.3000	24.4800	-6.027%	64	2,355	+76.593%
2025-09-04	26.2000	26.3500	26.0500	26.0500	+0.502%	22	2,311	+65.950%
2025-09-03	27.3900	27.4000	25.9200	25.9200	-3.679%	129	2,315	+66.782%
2025-09-02	26.9700	27.2800	26.1000	26.9100	-6.886%	222	2,318	+60.647%
2025-08-29	29.7400	29.7400	28.9000	28.9000	-10.582%	63	2,350	+49.585%
2025-08-28	33.0000	33.0000	31.1500	32.3200	-3.580%	134	2,350	+33.756%
2025-08-27	33.5900	33.9400	33.0500	33.5200	-1.988%	143	2,379	+28.968%
2025-08-26	32.9500	34.2000	32.9500	34.2000	+1.725%	128	2,314	+26.404%
2025-08-25	31.7700	33.9500	31.7700	33.6200	+9.191%	166	2,371	+28.584%
2025-08-22	28.9000	30.9800	28.9000	30.7900	+1.283%	63	2,285	+40.403%
2025-08-21	30.0100	31.0500	30.0100	30.4000	+0.696%	40	2,283	+42.204%
2025-08-20	30.0500	30.1900	27.5200	30.1900	-2.392%	70	2,262	+43.193%
2025-08-19	32.0000	32.0000	30.8000	30.9300	-8.410%	116	2,237	+39.767%
2025-08-18	32.9000	33.9000	32.9000	33.7700	+3.272%	75	2,184	+28.013%
2025-08-15	32.4500	32.7900	32.4500	32.7000	-3.254%	5	2,191	+32.202%
2025-08-14	33.6800	33.8000	33.5800	33.8000	+1.349%	6	2,192	+27.899%
2025-08-13	34.3700	34.6000	32.5000	33.3500	-2.199%	21	2,194	+29.625%
2025-08-12	32.9500	34.1000	32.9500	34.1000	-0.438%	3	2,194	+26.774%
2025-08-11	32.7000	34.5500	32.7000	34.2500	+1.032%	125	2,195	+26.219%
2025-08-08	33.8700	33.9000	33.4100	33.9000	+5.772%	25	2,183	+27.522%
2025-08-07	34.3500	34.3500	32.0500	32.0500	+1.200%	23	2,176	+34.883%
2025-08-06	31.3500	31.7600	31.3500	31.6700	-1.031%	13	2,175	+36.501%
2025-08-05	30.7000	32.0000	30.7000	32.0000	-0.683%	42	2,176	+35.094%
2025-08-04	29.9500	32.3300	29.9500	32.2200	+8.339%	19	2,176	+34.171%
2025-08-01	29.0500	30.4500	28.5000	29.7400	-10.422%	44	2,175	+45.360%
2025-07-31	33.9500	33.9600	32.1000	33.2000	+2.946%	119	2,177	+30.211%
2025-07-30	31.5400	32.4700	31.5400	32.2500	+7.500%	28	2,074	+34.047%
2025-07-29	31.0800	31.7500	30.0000	30.0000	+2.180%	61	2,083	+44.100%
2025-07-28	29.5000	29.5000	29.2600	29.3600	-0.204%	15	2,084	+47.241%
2025-07-24	28.8300	29.4200	28.8300	29.4200	+4.326%	8	2,085	+46.941%
2025-07-23	27.2000	28.2000	27.2000	28.2000	+5.421%	2	2,079	+53.298%
2025-07-22	27.0000	27.0000	26.1500	26.7500	-8.359%	198	2,078	+61.607%
2025-07-21	29.6400	29.6400	29.1900	29.1900	-1.385%	3	2,078	+48.099%
2025-07-18	30.3400	30.3400	29.3500	29.6000	-2.791%	107	2,078	+46.047%
2025-07-17	30.5000	30.7200	30.3300	30.4500	+3.220%	69	2,072	+41.970%
2025-07-16	29.4000	29.5000	29.2500	29.5000	+1.201%	506	2,055	+46.542%
2025-07-15	29.3500	29.5100	29.1000	29.1500	+10.626%	49	1,666	+48.302%
2025-07-14	25.5100	26.3500	25.5100	26.3500	+0.190%	3	1,652	+64.061%
2025-07-11	26.7500	27.6900	26.3000	26.3000	+0.497%	73	1,649	+64.373%
2025-07-10	25.5000	26.1700	25.5000	26.1700	+2.708%	6	1,592	+65.189%
2025-07-09	26.0500	26.1500	25.4800	25.4800	+4.899%	10	1,592	+69.662%
2025-07-08	23.9800	24.2900	23.9800	24.2900	+1.082%	3	1,589	+77.974%
2025-07-07	23.8400	24.0300	23.8400	24.0300	+1.392%	3	1,591	+79.900%
2025-07-02	22.6000	23.7000	22.6000	23.7000	+5.427%	140	1,592	+82.405%
2025-07-01	22.4800	22.4800	22.4800	22.4800	-8.988%	2	1,582	+92.304%
2025-06-30	24.5500	24.7000	24.5500	24.7000	-0.242%	5	1,584	+75.020%
2025-06-27	24.5600	25.0100	24.5600	24.7600	+4.340%	42	1,586	+74.596%
2025-06-26	23.9300	24.3200	23.7300	23.7300	+0.979%	21	1,556	+82.174%
2025-06-25	22.2500	23.5000	22.0500	23.5000	+16.915%	80	1,548	+83.957%
2025-06-24	20.1000	20.1000	20.1000	20.1000	+3.502%	3	1,548	+115.075%
2025-06-23	19.8500	19.8500	19.4200	19.4200	-8.526%	110	1,549	+122.606%
2025-06-17	21.4000	21.4000	21.2000	21.2300	+3.309%	3	1,506	+103.627%
2025-06-13	21.0600	21.0600	20.5500	20.5500	-3.066%	24	1,506	+110.365%
2025-06-12	21.2000	21.2000	21.2000	21.2000	+0.760%	1	1,496	+103.915%
2025-06-11	21.7000	21.7000	21.0100	21.0400	-1.682%	120	1,497	+105.466%
2025-06-10	21.1500	21.4500	21.1500	21.4000	+0.706%	12	1,576	+102.009%
2025-06-09	21.9400	21.9400	21.2500	21.2500	+0.568%	51	1,572	+103.435%
2025-06-06	21.3300	21.3300	21.1300	21.1300	+3.073%	14	1,572	+104.591%
2025-06-05	21.0800	21.0800	20.5000	20.5000	-2.381%	51	1,567	+110.878%
2025-06-03	20.4000	21.3000	20.4000	21.0000	+7.692%	107	1,576	+105.857%
2025-06-02	18.9000	19.5000	18.9000	19.5000	+6.151%	2	1,605	+121.692%
2025-05-30	18.9500	18.9500	18.0500	18.3700	-9.284%	272	1,606	+135.329%
2025-05-29	22.3200	22.3200	20.2500	20.2500	+2.273%	142	1,573	+113.481%
2025-05-28	19.4500	19.8000	19.4500	19.8000	+2.857%	5	1,643	+118.333%
2025-05-27	19.2500	19.2500	19.2500	19.2500	+2.014%	2	1,642	+124.571%
2025-05-21	18.8700	18.8700	18.8700	18.8700	-0.684%	1	1,644	+129.094%
2025-05-20	18.8500	19.0000	18.8500	19.0000	+2.703%	31	1,644	+127.526%
2025-05-16	18.5000	18.5000	18.5000	18.5000	-2.065%	2	1,631	+133.676%
2025-05-15	18.3500	19.0300	18.3500	18.8900	+2.663%	4	1,632	+128.851%
2025-05-14	17.7500	18.4000	17.7500	18.4000	+10.180%	5	1,629	+134.946%
2025-05-13	15.0000	16.9000	15.0000	16.7000	+23.704%	49	1,626	+158.862%
2025-05-12	13.9000	13.9000	13.5000	13.5000	+11.111%	218	1,624	+220.222%
2025-05-09	12.4000	12.4000	12.1000	12.1500	-2.566%	18	1,638	+255.802%
2025-05-08	12.2000	12.4700	11.8500	12.4700	+15.463%	15	1,638	+246.672%
2025-05-07	10.8500	10.8500	10.8000	10.8000	-4.425%	5	1,637	+300.278%
2025-05-06	11.1000	11.3000	11.0500	11.3000	+0.893%	3	1,638	+282.566%
2025-05-05	11.0000	11.3000	11.0000	11.2000	0.000%	171	1,639	+285.982%
2025-05-02	11.4200	11.4200	11.2000	11.2000	+3.226%	16	1,583	+285.982%
2025-05-01	10.8500	10.8500	10.8500	10.8500	+23.858%	1	1,581	+298.433%
2025-04-30	8.6000	8.8000	8.6000	8.7600	-7.983%	34	1,581	+393.493%
2025-04-29	9.7000	9.7000	9.5200	9.5200	+2.146%	2	1,613	+354.097%
2025-04-28	9.6000	9.6000	8.9300	9.3200	-8.627%	81	1,613	+363.841%
2025-04-25	9.1500	10.4400	9.0500	10.2000	+13.839%	30	1,547	+323.824%
2025-04-24	8.6000	8.9600	8.6000	8.9600	+9.268%	47	1,548	+382.478%
2025-04-23	8.4500	8.6500	8.1500	8.2000	+11.565%	299	1,548	+427.195%
2025-04-22	7.3500	7.8000	7.3500	7.3500	+2.083%	21	1,576	+488.163%
2025-04-21	7.8500	7.8500	6.9000	7.2000	-14.286%	144	1,565	+500.417%
2025-04-17	9.0500	9.1000	7.9500	8.4000	-8.696%	278	1,331	+414.643%
2025-04-16	9.5500	9.8600	8.3500	9.2000	-20.894%	259	1,331	+369.891%
2025-04-15	11.5000	11.8500	11.0500	11.6300	+4.305%	24	1,189	+271.711%
2025-04-14	11.5500	11.7200	10.8000	11.1500	-1.762%	112	1,186	+287.713%
2025-04-11	11.4300	11.5000	11.3500	11.3500	+11.823%	24	1,113	+280.881%
2025-04-10	10.7500	11.3500	9.6000	10.1500	-20.889%	804	1,102	+325.911%
2025-04-09	9.3000	12.8300	8.4500	12.8300	+55.515%	251	686	+236.945%
2025-04-08	10.0000	10.3000	8.2500	8.2500	-8.333%	15	566	+424.000%
2025-04-07	6.8500	9.0000	6.8500	9.0000	+18.110%	84	564	+380.333%
2025-04-04	9.4500	9.4500	7.5000	7.6200	-28.113%	262	487	+467.323%
2025-04-03	11.2500	11.4000	10.3800	10.6000	-14.170%	352	372	+307.830%
2025-04-02	12.7500	13.1000	11.8700	12.3500	+4.219%	43	36	+250.040%
2025-04-01	11.8500	11.8500	11.8500	11.8500	0.000%	1	1	+264.810%