Dark

NVDA20270617C220
NVDA Jun 17 2027 220.00 Call (NVDA270617C00220000)
option OPRA

EOD

Aug 14, 2026

39.10-1.013%(-0.40)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	40.8000	40.8000	38.7200	39.1000	-1.013%	94	12,341	0.000%
2026-08-13	39.1600	41.0000	38.8400	39.5000	+2.067%	342	12,398	-1.013%
2026-08-12	36.9000	39.7500	36.8100	38.7000	+10.256%	380	12,376	+1.034%
2026-08-11	36.9700	37.4500	34.6800	35.1000	-1.681%	558	12,525	+11.396%
2026-08-10	39.8000	39.8000	35.2500	35.7000	-10.683%	572	12,349	+9.524%
2026-08-07	38.4300	40.5500	38.4200	39.9700	+7.158%	421	11,958	-2.177%
2026-08-06	39.0000	40.3000	36.3700	37.3000	-0.930%	352	11,976	+4.826%
2026-08-05	36.0100	39.5500	35.9500	37.6500	+13.063%	979	11,956	+3.851%
2026-08-04	32.9000	33.8000	31.5000	33.3000	+10.852%	479	11,634	+17.417%
2026-08-03	24.8600	31.2000	24.8600	30.0400	+11.259%	397	11,714	+30.160%
2026-07-31	25.2200	27.3500	23.9700	27.0000	+13.445%	516	11,560	+44.815%
2026-07-30	23.2000	25.1000	22.6500	23.8000	+8.182%	1,340	11,333	+64.286%
2026-07-29	23.4300	24.5200	21.9500	22.0000	-14.563%	859	10,326	+77.727%
2026-07-28	24.7000	26.4000	23.4000	25.7500	+0.980%	829	9,786	+51.845%
2026-07-27	32.2000	32.2000	25.2700	25.5000	-16.667%	968	9,831	+53.333%
2026-07-24	32.0000	33.1500	30.3500	30.6000	-4.998%	216	9,425	+27.778%
2026-07-23	32.9500	33.6000	31.7000	32.2100	-6.908%	145	9,315	+21.391%
2026-07-22	30.3000	35.8000	30.3000	34.6000	+10.649%	243	9,263	+13.006%
2026-07-21	31.6000	31.6000	30.1500	31.2700	+6.036%	49	9,303	+25.040%
2026-07-20	31.9500	31.9500	29.0000	29.4900	-1.536%	54	9,287	+32.587%
2026-07-17	29.0000	31.8500	27.5500	29.9500	-5.818%	290	9,321	+30.551%
2026-07-16	32.5500	33.3400	31.4500	31.8000	-9.915%	100	9,311	+22.956%
2026-07-15	36.1000	36.1000	31.9200	35.3000	+0.713%	365	9,346	+10.765%
2026-07-14	30.5000	35.3000	30.5000	35.0500	+14.918%	163	9,351	+11.555%
2026-07-13	33.1000	33.7500	30.5000	30.5000	-11.594%	93	9,315	+28.197%
2026-07-10	29.7000	34.5000	29.7000	34.5000	+12.305%	333	9,283	+13.333%
2026-07-09	30.8100	30.9500	28.6400	30.7200	-1.222%	178	9,340	+27.279%
2026-07-08	26.2000	31.2500	26.2000	31.1000	+16.392%	278	9,399	+25.723%
2026-07-07	24.0000	27.3000	23.8000	26.7200	+3.566%	253	9,387	+46.332%
2026-07-06	25.6500	26.7000	25.2500	25.8000	+0.585%	186	9,374	+51.550%
2026-07-02	27.0800	28.1000	24.6000	25.6500	-8.065%	500	9,429	+52.437%
2026-07-01	25.8000	28.2000	25.2900	27.9000	-3.125%	220	9,429	+40.143%
2026-06-30	28.0500	28.8000	26.8900	28.8000	+9.506%	142	9,414	+35.764%
2026-06-29	25.3000	26.5000	24.0000	26.3000	+6.048%	302	9,386	+48.669%
2026-06-26	25.9000	26.6500	24.8000	24.8000	-10.307%	913	9,338	+57.661%
2026-06-25	29.4600	29.4600	26.0000	27.6500	-2.641%	259	9,431	+41.410%
2026-06-24	30.0000	30.5000	28.0000	28.4000	-5.333%	152	9,528	+37.676%
2026-06-23	30.9100	32.1000	30.0000	30.0000	-13.270%	996	9,509	+30.333%
2026-06-22	37.2500	38.6500	34.5000	34.5900	-7.265%	102	9,778	+13.038%
2026-06-18	34.7500	37.3000	34.7500	37.3000	+11.777%	528	9,724	+4.826%
2026-06-17	35.0000	35.1000	32.7500	33.3700	-3.971%	133	9,724	+17.171%
2026-06-16	36.3500	36.3500	34.7500	34.7500	-6.836%	120	9,724	+12.518%
2026-06-15	36.6500	37.8500	35.3500	37.3000	+9.064%	490	9,783	+4.826%
2026-06-12	34.1000	35.6000	33.5500	34.2000	-1.441%	130	9,783	+14.327%
2026-06-11	32.8900	35.0000	31.8000	34.7000	+5.922%	514	9,783	+12.680%
2026-06-10	34.3200	35.5500	32.4400	32.7600	-9.302%	671	9,652	+19.353%
2026-06-09	37.7100	37.7100	32.1700	36.1200	-2.246%	349	9,594	+8.250%
2026-06-08	38.1000	38.1000	36.0100	36.9500	+4.085%	384	9,561	+5.819%
2026-06-05	39.8700	40.2500	35.2800	35.5000	-18.297%	457	9,574	+10.141%
2026-06-04	40.3500	45.0000	38.6800	43.4500	+6.626%	478	9,340	-10.012%
2026-06-03	45.0000	45.0000	40.7500	40.7500	-10.753%	342	9,523	-4.049%
2026-06-02	48.3300	52.1800	45.5000	45.6600	-2.478%	177	9,485	-14.367%
2026-06-01	41.1000	47.1500	41.1000	46.8200	+19.439%	929	9,491	-16.489%
2026-05-29	38.9500	42.1000	38.9500	39.2000	-0.684%	1,364	9,292	-0.255%
2026-05-28	37.8000	40.1700	37.8000	39.4700	+2.254%	316	8,756	-0.937%
2026-05-27	39.6000	39.6000	36.6000	38.6000	-3.015%	1,623	8,751	+1.295%
2026-05-26	41.3300	42.6000	38.7500	39.8000	-1.970%	500	7,599	-1.759%
2026-05-22	43.7000	43.8200	40.4300	40.6000	-6.040%	380	7,553	-3.695%
2026-05-21	44.0000	48.5000	42.3000	43.2100	-7.473%	460	7,336	-9.512%
2026-05-20	46.0800	48.4500	45.6000	46.7000	+2.077%	305	7,336	-16.274%
2026-05-19	45.9000	48.0000	44.1000	45.7500	-2.034%	167	6,958	-14.536%
2026-05-18	52.5500	52.5500	45.0000	46.7000	-6.225%	514	6,958	-16.274%
2026-05-15	52.5400	53.3000	49.4000	49.8000	-12.262%	104	6,958	-21.486%
2026-05-14	52.0700	57.6000	50.9500	56.7600	+15.039%	374	6,719	-31.113%
2026-05-13	48.7400	50.6000	46.0500	49.3400	+8.870%	609	6,595	-20.754%
2026-05-12	43.9000	47.3600	41.9500	45.3200	+1.501%	367	6,595	-13.725%
2026-05-11	41.0500	46.9500	41.0500	44.6500	+6.946%	826	6,595	-12.430%
2026-05-08	41.5000	43.5000	41.4900	41.7500	+5.536%	745	6,244	-6.347%
2026-05-07	37.0000	41.5000	37.0000	39.5600	+8.176%	710	6,132	-1.163%
2026-05-06	31.5000	37.0000	31.5000	36.5700	+21.900%	1,735	6,115	+6.918%
2026-05-05	31.5400	31.6000	29.9200	30.0000	-3.537%	97	5,491	+30.333%
2026-05-04	32.0000	32.6000	29.7000	31.1000	-1.893%	186	5,439	+25.723%
2026-05-01	32.6500	32.7700	31.5000	31.7000	-4.201%	125	5,447	+23.344%
2026-04-30	38.0200	38.0200	32.3600	33.0900	-12.921%	539	5,447	+18.163%
2026-04-29	39.4200	39.9500	37.3500	38.0000	-8.676%	139	5,445	+2.895%
2026-04-28	39.0500	41.7300	38.0000	41.6100	-3.345%	372	5,446	-6.032%
2026-04-27	38.3000	43.0500	37.7000	43.0500	+15.138%	373	5,213	-9.175%
2026-04-24	32.2800	39.8000	32.2800	37.3900	+16.625%	296	5,159	+4.573%
2026-04-23	33.2000	33.9000	31.1200	32.0600	-4.241%	77	5,046	+21.959%
2026-04-22	32.8000	33.7800	32.3900	33.4800	+2.260%	302	5,033	+16.786%
2026-04-21	33.7800	33.7800	32.2500	32.7400	-1.534%	18	4,967	+19.426%
2026-04-20	32.0000	33.2500	31.5800	33.2500	-0.300%	327	4,967	+17.594%
2026-04-17	32.2000	33.4000	32.2000	33.3500	+4.219%	199	4,874	+17.241%
2026-04-16	30.5000	32.6000	30.5000	32.0000	+3.393%	349	4,894	+22.188%
2026-04-15	30.5500	32.6000	30.5500	30.9500	+1.809%	177	4,819	+26.333%
2026-04-14	28.0000	30.5200	28.0000	30.4000	+12.343%	71	4,761	+28.618%
2026-04-13	25.4600	27.2800	25.1500	27.0600	+1.235%	20	4,752	+44.494%
2026-04-10	25.6300	27.6500	25.5300	26.7300	+10.637%	211	4,750	+46.278%
2026-04-09	22.8400	24.1600	22.7500	24.1600	+4.003%	76	4,655	+61.838%
2026-04-08	24.6000	24.6000	22.9000	23.2300	+10.883%	127	4,623	+68.317%
2026-04-07	20.9500	20.9500	20.9500	20.9500	-4.643%	5	4,599	+86.635%
2026-04-06	21.6000	21.9700	21.4500	21.9700	-0.723%	26	4,594	+77.970%
2026-04-02	20.6500	22.1500	20.1600	22.1300	+2.217%	52	4,578	+76.683%
2026-04-01	21.7400	22.0000	21.3300	21.6500	+2.219%	668	4,578	+80.600%
2026-03-31	18.6300	21.1800	18.6300	21.1800	+17.471%	255	3,962	+84.608%
2026-03-30	19.6600	19.6600	17.7000	18.0300	-6.580%	196	3,860	+116.861%
2026-03-27	20.4300	20.4300	19.3000	19.3000	-8.008%	201	3,918	+102.591%
2026-03-26	22.2400	22.2400	20.9800	20.9800	-11.327%	240	3,968	+86.368%
2026-03-25	23.3000	24.1500	23.3000	23.6600	+5.625%	62	3,854	+65.258%
2026-03-24	21.8400	22.4000	21.8400	22.4000	-0.885%	54	3,840	+74.554%
2026-03-23	23.4000	23.5000	22.5000	22.6000	+3.291%	85	3,798	+73.009%
2026-03-20	23.6000	23.6500	21.6800	21.8800	-9.810%	185	3,779	+78.702%
2026-03-19	23.5300	24.9000	23.5300	24.2600	-4.186%	1,519	3,777	+61.171%
2026-03-18	26.0000	26.7000	25.3200	25.3200	-3.359%	276	4,709	+54.423%
2026-03-17	27.4500	27.4500	26.2000	26.2000	-4.380%	123	4,840	+49.237%
2026-03-16	28.0000	30.0000	27.4000	27.4000	+3.318%	98	4,881	+42.701%
2026-03-13	28.1800	28.3500	26.5200	26.5200	-7.435%	148	4,919	+47.436%
2026-03-12	28.1500	28.9000	27.6000	28.6500	-0.728%	57	4,965	+36.475%
2026-03-11	29.1000	30.0000	28.5000	28.8600	+1.441%	73	4,917	+35.482%
2026-03-10	27.9000	29.2000	27.3500	28.4500	+3.832%	214	4,877	+37.434%
2026-03-09	26.4000	27.6000	25.5900	27.4000	+3.396%	445	4,873	+42.701%
2026-03-06	27.9000	28.1300	26.1500	26.5000	-6.854%	28	5,019	+47.547%
2026-03-05	28.2500	29.1500	26.5000	28.4500	-1.043%	98	5,016	+37.434%
2026-03-04	27.7500	29.2500	27.7500	28.7500	+5.311%	78	4,959	+36.000%
2026-03-03	27.1000	27.8000	26.7500	27.3000	-5.373%	39	4,945	+43.223%
2026-03-02	26.0000	29.1500	26.0000	28.8500	+8.745%	390	4,915	+35.529%
2026-02-27	28.6000	28.9000	26.5300	26.5300	-12.673%	213	4,771	+47.380%
2026-02-26	34.4500	34.4500	30.3000	30.3800	-16.309%	251	4,746	+28.703%
2026-02-25	36.4200	37.4500	36.2000	36.3000	+2.542%	162	4,710	+7.713%
2026-02-24	33.7500	35.7500	33.7500	35.4000	+3.812%	17	4,710	+10.452%
2026-02-23	35.0500	36.0000	34.1000	34.1000	+0.206%	54	4,714	+14.663%
2026-02-20	32.3500	34.0300	32.3500	34.0300	+3.845%	33	4,692	+14.899%
2026-02-19	32.7700	32.7700	32.7700	32.7700	+1.236%	1	4,693	+19.316%
2026-02-18	33.6200	33.6200	32.3500	32.3700	+3.056%	39	4,693	+20.791%
2026-02-17	29.6000	31.6500	28.5500	31.4100	+5.226%	95	4,682	+24.483%
2026-02-13	30.2000	30.4500	29.8500	29.8500	-12.206%	23	4,611	+30.988%
2026-02-12	35.5300	35.5300	33.5300	34.0000	-1.163%	36	4,611	+15.000%
2026-02-11	34.8600	35.1000	33.9900	34.4000	+3.614%	69	4,608	+13.663%
2026-02-10	34.8000	34.8000	33.2000	33.2000	-3.572%	120	4,600	+17.771%
2026-02-09	34.3900	35.4000	34.3500	34.4300	+5.841%	72	4,577	+13.564%
2026-02-06	29.0100	32.5300	29.0100	32.5300	+29.602%	150	4,570	+20.197%
2026-02-05	26.3000	26.9000	25.1000	25.1000	-4.708%	25	4,554	+55.777%
2026-02-04	28.4000	28.4000	25.5200	26.3400	-9.047%	2,763	4,561	+48.443%
2026-02-03	30.9100	30.9100	27.8500	28.9600	-8.959%	150	6,802	+35.014%
2026-02-02	32.4500	33.7700	31.8100	31.8100	-7.259%	42	6,803	+22.917%
2026-01-30	35.0000	36.2500	34.2000	34.3000	+0.587%	38	6,828	+13.994%
2026-01-29	34.5500	35.3000	32.4700	34.1000	-3.125%	202	6,824	+14.663%
2026-01-28	35.0500	35.3000	34.7000	35.2000	+4.762%	51	6,847	+11.080%
2026-01-27	32.0000	34.0500	32.0000	33.6000	+4.640%	245	6,843	+16.369%
2026-01-26	32.7500	33.5000	32.1100	32.1100	-2.342%	13	6,626	+21.769%
2026-01-23	33.0000	34.0400	32.8000	32.8800	+6.442%	55	6,626	+18.917%
2026-01-22	31.4500	31.6000	30.7000	30.8900	+1.279%	62	6,586	+26.578%
2026-01-21	28.7500	31.3800	28.7000	30.5000	+7.206%	163	6,628	+28.197%
2026-01-20	29.9000	29.9000	28.4000	28.4500	-12.381%	175	6,559	+37.434%
2026-01-16	33.8500	33.8500	32.4700	32.4700	+1.310%	27	6,468	+20.419%
2026-01-15	32.0000	33.6000	31.8500	32.0500	+8.644%	328	6,468	+21.997%
2026-01-14	29.8000	29.9500	29.3000	29.5000	-4.065%	90	6,208	+32.542%
2026-01-13	30.1500	32.4000	30.0100	30.7500	-3.302%	35	6,166	+27.154%
2026-01-12	31.0000	31.8300	30.7800	31.8000	+0.063%	15	6,159	+22.956%
2026-01-09	31.5500	31.8500	31.0000	31.7800	-0.220%	78	6,155	+23.033%
2026-01-08	33.9400	33.9400	31.2000	31.8500	-5.630%	76	6,124	+22.763%
2026-01-07	33.4600	34.4200	33.4600	33.7500	+1.810%	404	6,161	+15.852%
2026-01-06	35.1200	35.9000	33.1100	33.1500	-0.986%	172	6,430	+17.949%
2026-01-05	36.0000	36.6000	33.1500	33.4800	-2.277%	60	6,414	+16.786%
2026-01-02	34.5000	36.3300	34.2100	34.2600	+2.299%	138	6,403	+14.127%
2025-12-31	34.0400	34.3500	33.3900	33.4900	+0.209%	54	6,409	+16.751%
2025-12-30	33.9500	33.9500	33.4200	33.4200	-0.654%	35	6,409	+16.996%
2025-12-29	33.3500	33.8300	33.2500	33.6400	-7.251%	19	6,387	+16.231%
2025-12-26	35.0000	36.2700	35.0000	36.2700	+7.308%	30	6,385	+7.803%
2025-12-24	33.7300	33.8000	33.3700	33.8000	-1.601%	148	6,237	+15.680%
2025-12-23	31.2000	34.3500	31.2000	34.3500	+11.273%	60	6,237	+13.828%
2025-12-22	30.7500	31.0100	30.6000	30.8700	+4.255%	38	6,224	+26.660%
2025-12-19	28.1900	29.6100	28.1900	29.6100	+11.736%	12	6,231	+32.050%
2025-12-18	26.0000	27.4500	26.0000	26.5000	+3.314%	3,545	6,225	+47.547%
2025-12-17	27.5000	27.5000	25.4000	25.6500	-10.938%	560	2,936	+52.437%
2025-12-16	27.9500	28.8000	27.9500	28.8000	+2.091%	26	3,288	+35.764%
2025-12-15	28.9100	29.0500	28.2000	28.2100	+1.475%	25	3,299	+38.603%
2025-12-12	31.6300	31.7500	27.8000	27.8000	-5.603%	1,252	3,298	+40.647%
2025-12-11	31.1500	31.1500	29.4500	29.4500	-10.213%	103	2,287	+32.767%
2025-12-10	33.3300	33.3300	32.6700	32.8000	-2.235%	6	2,188	+19.207%
2025-12-09	33.4000	33.8000	33.4000	33.5500	+0.149%	13	2,185	+16.542%
2025-12-08	33.1200	34.5700	33.1200	33.5000	+5.214%	24	2,183	+16.716%
2025-12-05	31.9800	32.2000	31.8400	31.8400	-2.986%	24	2,182	+22.802%
2025-12-04	32.4000	33.1800	32.2200	32.8200	+5.531%	6	2,166	+19.135%
2025-12-03	30.8000	31.3000	30.8000	31.1000	-1.893%	11	2,167	+25.723%
2025-12-02	33.2500	33.2500	31.2000	31.7000	+3.629%	8	2,163	+23.344%
2025-12-01	29.0000	31.1500	29.0000	30.5900	+3.800%	28	2,165	+27.820%
2025-11-28	31.0500	31.0500	29.4700	29.4700	-5.967%	55	2,149	+32.677%
2025-11-26	31.2500	32.2500	31.0500	31.3400	+3.432%	258	2,041	+24.761%
2025-11-25	28.4500	30.3000	26.7500	30.3000	-5.460%	155	2,041	+29.043%
2025-11-24	32.2900	33.1500	31.2700	32.0500	-0.156%	29	2,045	+21.997%
2025-11-21	31.6800	34.3000	30.1500	32.1000	-3.748%	121	2,049	+21.807%
2025-11-20	38.9400	40.5200	33.0500	33.3500	-7.694%	116	2,079	+17.241%
2025-11-19	35.8700	36.1500	34.4200	36.1300	+7.851%	365	2,079	+8.220%
2025-11-18	33.6000	34.2000	32.3000	33.5000	-4.830%	65	2,125	+16.716%
2025-11-17	35.3300	36.9500	34.6000	35.2000	-6.458%	21	2,147	+11.080%
2025-11-14	33.3800	37.6500	33.3800	37.6300	+4.238%	37	2,135	+3.906%
2025-11-13	36.8600	36.8600	34.5000	36.1000	-8.025%	68	2,139	+8.310%
2025-11-12	40.6500	40.6500	38.9000	39.2500	-1.481%	60	2,130	-0.382%
2025-11-11	39.5700	39.8400	38.9000	39.8400	-6.916%	9	2,124	-1.857%
2025-11-10	39.7300	42.8000	39.5100	42.8000	+20.394%	97	2,122	-8.645%
2025-11-07	34.1000	35.8800	31.7100	35.5500	-3.945%	77	2,123	+9.986%
2025-11-06	39.1300	39.1300	34.7600	37.0100	-7.475%	105	2,123	+5.647%
2025-11-05	42.0000	44.2500	40.0000	40.0000	-5.993%	57	2,152	-2.250%
2025-11-04	43.8100	45.0000	42.0100	42.5500	-9.660%	83	2,130	-8.108%
2025-11-03	48.2000	49.5300	46.9000	47.1000	+7.094%	255	2,038	-16.985%
2025-10-31	46.1500	47.0000	43.9800	43.9800	-0.136%	56	2,038	-11.096%
2025-10-30	44.8800	45.3600	44.0000	44.0400	-7.128%	240	2,005	-11.217%
2025-10-29	46.4600	49.4400	45.6100	47.4200	+12.104%	293	1,874	-17.545%
2025-10-28	38.2500	43.6700	36.3500	42.3000	+16.657%	133	1,761	-7.565%
2025-10-27	34.5500	36.2600	34.3000	36.2600	+11.501%	50	1,710	+7.832%
2025-10-24	31.5700	33.0000	31.4600	32.5200	+6.275%	420	1,710	+20.234%
2025-10-23	29.2000	30.6500	29.2000	30.6000	+9.247%	36	1,991	+27.778%
2025-10-22	29.5200	30.7500	27.7500	28.0100	-6.164%	25	1,992	+39.593%
2025-10-21	30.9500	30.9500	29.5200	29.8500	-3.304%	421	1,989	+30.988%
2025-10-20	31.1500	31.7100	30.4600	30.8700	-3.380%	422	1,630	+26.660%
2025-10-17	31.1700	31.9500	30.4000	31.9500	+1.914%	345	1,311	+22.379%
2025-10-16	31.8000	32.1000	31.2000	31.3500	+3.636%	37	1,391	+24.721%
2025-10-15	32.5000	32.5000	30.0000	30.2500	-2.545%	110	1,380	+29.256%
2025-10-14	31.2000	32.5000	30.8200	31.0400	-9.319%	49	1,352	+25.966%
2025-10-13	34.5500	35.3000	34.1700	34.2300	+3.727%	51	1,333	+14.227%
2025-10-10	38.6600	38.9400	33.0000	33.0000	-11.219%	70	1,343	+18.485%
2025-10-09	36.8500	38.3000	36.8500	37.1700	+8.875%	52	1,318	+5.192%
2025-10-08	34.0300	34.1500	33.5500	34.1400	+5.046%	123	1,312	+14.528%
2025-10-07	34.2800	34.3000	32.3700	32.5000	-1.515%	18	1,273	+20.308%
2025-10-06	32.3700	33.2500	31.7800	33.0000	-0.181%	53	1,273	+18.485%
2025-10-03	33.7300	34.0900	32.5000	33.0600	-3.559%	71	1,256	+18.270%
2025-10-02	35.0000	35.1800	34.0500	34.2800	+3.222%	19	1,314	+14.061%
2025-10-01	32.1000	33.7500	31.5700	33.2100	+1.715%	126	1,308	+17.736%
2025-09-30	33.1200	33.1200	32.4000	32.6500	+10.678%	134	1,224	+19.755%
2025-09-29	30.2500	30.8500	29.5000	29.5000	+5.357%	29	1,167	+32.542%
2025-09-26	27.8400	28.0000	27.0000	28.0000	+0.071%	13	1,164	+39.643%
2025-09-25	27.1000	29.3700	27.1000	27.9800	-0.285%	38	1,155	+39.743%
2025-09-24	28.5700	29.1500	27.9000	28.0600	-3.074%	47	1,145	+39.344%
2025-09-23	29.8500	29.8500	28.5900	28.9500	-8.124%	48	1,142	+35.060%
2025-09-22	26.6800	31.5100	26.6800	31.5100	+17.268%	119	1,105	+24.088%
2025-09-19	27.1700	27.1700	26.8600	26.8700	-0.481%	235	1,057	+45.515%
2025-09-18	25.5600	27.0000	25.5600	27.0000	+17.137%	28	1,042	+44.815%
2025-09-17	24.0600	24.2500	23.0500	23.0500	-11.107%	21	1,022	+69.631%
2025-09-16	26.3900	26.4600	25.9300	25.9300	-4.494%	34	1,010	+50.791%
2025-09-15	26.0400	27.1800	25.7200	27.1500	-0.659%	95	994	+44.015%
2025-09-12	27.0600	27.4000	27.0600	27.3300	+3.132%	8	992	+43.066%
2025-09-11	27.2500	27.2500	26.5000	26.5000	-0.749%	104	988	+47.547%
2025-09-10	26.0500	27.6200	26.0500	26.7000	+22.197%	10	968	+46.442%
2025-09-09	22.3000	22.3400	21.8500	21.8500	-3.872%	18	966	+78.947%
2025-09-08	22.9200	23.2000	22.7300	22.7300	+4.027%	49	951	+72.019%
2025-09-05	21.2000	22.3500	20.7000	21.8500	-6.624%	90	951	+78.947%
2025-09-04	23.2500	23.4000	23.2500	23.4000	-0.213%	4	937	+67.094%
2025-09-03	24.3200	24.3200	23.4500	23.4500	-1.055%	2	936	+66.738%
2025-09-02	24.5000	24.5000	23.5300	23.7000	-9.265%	94	937	+64.979%
2025-08-29	26.6000	27.1500	25.9200	26.1200	-8.028%	109	945	+49.694%
2025-08-28	29.3100	29.7000	28.3000	28.4000	-6.271%	16	945	+37.676%
2025-08-27	29.8500	30.7500	29.8500	30.3000	-1.623%	14	945	+29.043%
2025-08-26	30.7600	30.8000	30.7000	30.8000	+1.483%	28	937	+26.948%
2025-08-25	28.2900	30.4000	28.2900	30.3500	+5.971%	14	938	+28.830%
2025-08-22	26.9000	28.8000	26.9000	28.6400	+5.800%	114	935	+36.522%
2025-08-20	26.0000	27.0700	24.7200	27.0700	-2.521%	103	843	+44.440%
2025-08-19	29.7800	29.7800	27.5200	27.7700	-8.591%	66	862	+40.799%
2025-08-18	30.2000	30.3800	29.9100	30.3800	+3.158%	74	826	+28.703%
2025-08-15	29.3000	29.4500	29.1300	29.4500	-3.284%	12	839	+32.767%
2025-08-14	30.2900	30.4500	30.0000	30.4500	+1.500%	137	838	+28.407%
2025-08-13	30.2000	30.2500	29.5200	30.0000	-2.121%	68	840	+30.333%
2025-08-12	29.8000	30.9500	29.8000	30.6500	-1.193%	8	841	+27.569%
2025-08-11	30.3700	31.1200	29.7900	31.0200	+0.977%	122	841	+26.048%
2025-08-08	29.9500	30.8200	29.9500	30.7200	+3.749%	27	773	+27.279%
2025-08-07	30.3000	30.8000	29.6100	29.6100	+2.634%	27	774	+32.050%
2025-08-06	28.6500	28.8500	28.6500	28.8500	+0.768%	22	762	+35.529%
2025-08-05	28.6300	28.6300	28.6300	28.6300	-1.683%	1	747	+36.570%
2025-08-04	26.8700	29.1200	26.8700	29.1200	+7.454%	102	747	+34.272%
2025-08-01	26.4000	27.5500	26.4000	27.1000	-5.903%	168	769	+44.280%
2025-07-31	30.8000	30.8000	28.5000	28.8000	-0.826%	29	917	+35.764%
2025-07-30	28.4000	29.0400	28.4000	29.0400	+6.569%	51	906	+34.642%
2025-07-29	27.8500	28.6000	27.2000	27.2500	+3.220%	29	906	+43.486%
2025-07-28	26.3700	26.4400	26.2600	26.4000	-0.377%	15	897	+48.106%
2025-07-25	26.6500	26.6500	26.5000	26.5000	-0.113%	3	897	+47.547%
2025-07-24	26.2300	26.5300	26.2300	26.5300	+7.192%	153	899	+47.380%
2025-07-23	24.7500	24.7500	24.7500	24.7500	+1.852%	1	786	+57.980%
2025-07-22	25.7700	25.7700	23.6000	24.3000	-9.632%	7	785	+60.905%
2025-07-21	26.8000	26.8900	26.8000	26.8900	-0.738%	19	782	+45.407%
2025-07-18	27.6900	27.6900	27.0000	27.0900	-2.096%	8	782	+44.334%
2025-07-17	27.5000	27.7000	27.4600	27.6700	+4.023%	25	777	+41.308%
2025-07-16	26.5700	26.7200	26.3600	26.6000	+0.188%	11	789	+46.992%
2025-07-15	26.7500	26.7500	26.3500	26.5500	+8.147%	26	788	+47.269%
2025-07-11	24.5400	25.0500	24.5400	24.5500	+6.739%	56	777	+59.267%
2025-07-10	22.7400	23.0000	22.7400	23.0000	+0.437%	2	754	+70.000%
2025-07-09	23.7600	23.7600	22.9000	22.9000	+4.328%	12	754	+70.742%
2025-07-08	21.6600	21.9500	21.6500	21.9500	-1.878%	43	750	+78.132%
2025-07-03	22.8900	22.8900	22.3700	22.3700	+5.023%	5	744	+74.788%
2025-07-02	21.3000	21.3000	21.3000	21.3000	-2.961%	2	744	+83.568%
2025-06-30	22.0800	22.0800	21.9500	21.9500	-0.227%	2	744	+78.132%
2025-06-27	22.4500	22.7800	22.0000	22.0000	+2.326%	7	743	+77.727%
2025-06-26	21.5800	21.5800	20.9500	21.5000	+1.176%	7	745	+81.860%
2025-06-25	20.0000	21.2500	19.9500	21.2500	+17.209%	89	739	+84.000%
2025-06-24	18.3000	18.3000	17.9000	18.1300	+2.894%	13	727	+115.665%
2025-06-23	17.9000	17.9000	17.3900	17.6200	-9.595%	13	719	+121.907%
2025-06-20	19.6300	19.6300	19.4900	19.4900	+0.880%	4	718	+100.616%
2025-06-17	19.2100	19.3200	19.2100	19.3200	-0.412%	2	717	+102.381%
2025-06-16	19.4000	19.4000	19.4000	19.4000	+0.518%	2	717	+101.546%
2025-06-11	19.3700	19.3700	19.3000	19.3000	-0.771%	10	719	+102.591%
2025-06-10	19.4500	19.5500	19.3000	19.4500	+0.621%	7	719	+101.028%
2025-06-09	20.4200	20.4200	19.3300	19.3300	-0.515%	11	714	+102.276%
2025-06-06	19.4300	19.4300	19.4300	19.4300	+1.995%	2	710	+101.235%
2025-06-05	19.0500	19.0500	19.0500	19.0500	-1.039%	5	710	+105.249%
2025-06-03	19.3000	19.3000	18.8500	19.2500	+16.667%	38	710	+103.117%
2025-05-30	18.5000	18.5000	16.5000	16.5000	-10.472%	98	727	+136.970%
2025-05-29	19.3100	19.3100	18.3500	18.4300	+2.389%	640	725	+112.154%
2025-05-28	17.5400	18.0300	17.5400	18.0000	+2.273%	10	902	+117.222%
2025-05-27	17.6500	17.6500	17.6000	17.6000	+6.024%	2	902	+122.159%
2025-05-23	16.3000	16.6000	16.3000	16.6000	-1.775%	10	906	+135.542%
2025-05-21	17.5000	18.0000	16.9000	16.9000	-1.858%	11	906	+131.361%
2025-05-20	17.2500	17.4200	16.9000	17.2200	-3.258%	14	903	+127.062%
2025-05-19	17.3000	17.8000	17.3000	17.8000	+4.706%	4	893	+119.663%
2025-05-16	16.9000	17.0000	16.9000	17.0000	+2.348%	18	893	+130.000%
2025-05-15	16.5500	17.7500	16.5500	16.6100	-2.865%	845	885	+135.400%
2025-05-14	16.3500	17.1500	15.9000	17.1000	+15.854%	247	521	+128.655%
2025-05-13	14.6500	15.3000	14.6500	14.7600	+21.481%	191	290	+164.905%
2025-05-12	12.5000	12.5000	11.9500	12.1500	+9.955%	10	150	+221.811%
2025-05-09	10.8500	11.0500	10.8500	11.0500	-2.212%	4	145	+253.846%
2025-05-08	11.2000	11.3000	11.2000	11.3000	+15.660%	3	143	+246.018%
2025-05-07	9.7000	9.9500	9.7000	9.7700	-4.216%	3	141	+300.205%
2025-05-06	9.2100	10.2000	9.2100	10.2000	+2.307%	33	142	+283.333%
2025-05-05	10.0800	10.1300	9.8800	9.9700	0.000%	113	111	+292.177%