Dark

NVDA20270617C270
NVDA Jun 17 2027 270.00 Call (NVDA270617C00270000)
option OPRA

EOD

Sep 30, 2026

17.05+3.208%(+0.53)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.3000	17.8000	17.0500	17.0500	+3.208%	231	9,220	0.000%
2026-09-29	17.2000	17.7500	16.5000	16.5200	-6.136%	31	8,993	+3.208%
2026-09-28	17.6000	19.3000	17.5200	17.6000	+11.041%	840	8,986	-3.125%
2026-09-25	15.9100	16.7500	15.4100	15.8500	+1.798%	56	8,901	+7.571%
2026-09-24	15.2700	15.7500	14.9000	15.5700	-1.642%	25	8,937	+9.505%
2026-09-23	17.4500	17.4500	15.8300	15.8300	-12.541%	9	8,934	+7.707%
2026-09-22	17.0000	18.1000	17.0000	18.1000	+5.848%	68	8,941	-5.801%
2026-09-21	15.4500	17.7000	15.4500	17.1000	+18.750%	55	8,936	-0.292%
2026-09-18	14.3900	14.5000	14.2400	14.4000	-1.031%	238	8,938	+18.403%
2026-09-17	14.5000	14.6500	14.4000	14.5500	+12.182%	176	8,792	+17.182%
2026-09-16	13.4500	13.9700	12.9700	12.9700	+3.429%	27	8,689	+31.457%
2026-09-15	13.1800	13.1800	12.5000	12.5400	-2.412%	25	8,672	+35.965%
2026-09-14	12.8300	12.8800	12.1500	12.8500	-14.333%	165	8,653	+32.685%
2026-09-11	16.1200	16.3700	15.0000	15.0000	-5.956%	196	8,674	+13.667%
2026-09-10	16.0600	16.1500	15.7700	15.9500	-11.043%	64	8,799	+6.897%
2026-09-09	18.1500	18.1500	17.8600	17.9300	-3.342%	31	8,758	-4.908%
2026-09-08	21.7000	21.7000	18.5500	18.5500	-9.864%	90	8,763	-8.086%
2026-09-04	20.2600	22.0900	20.2600	20.5800	+3.939%	198	8,719	-17.153%
2026-09-03	19.0800	20.0500	18.6000	19.8000	+13.143%	126	8,719	-13.889%
2026-09-02	15.3800	18.9100	15.3800	17.5000	+19.372%	263	8,719	-2.571%
2026-09-01	14.9700	15.4900	14.1300	14.6600	-9.001%	108	8,868	+16.303%
2026-08-31	15.5000	16.1200	15.0000	16.1100	+2.611%	500	8,841	+5.835%
2026-08-28	18.3000	19.1000	15.6200	15.7000	-21.500%	322	8,852	+8.599%
2026-08-27	17.6000	20.6500	17.0200	20.0000	+47.059%	625	8,954	-14.750%
2026-08-26	14.5000	14.5000	13.5100	13.6000	-5.556%	115	8,589	+25.368%
2026-08-25	14.1400	14.8000	13.9900	14.4000	+8.271%	1,041	8,580	+18.403%
2026-08-24	15.9100	15.9100	13.3000	13.3000	-15.823%	268	7,567	+28.195%
2026-08-21	16.7200	16.7200	15.6500	15.8000	-3.951%	252	7,588	+7.911%
2026-08-20	16.7700	16.9500	16.3000	16.4500	-1.201%	18	7,611	+3.647%
2026-08-19	17.5000	17.7500	16.6500	16.6500	-5.666%	36	7,614	+2.402%
2026-08-18	18.1500	18.3000	17.6500	17.6500	-12.840%	102	7,614	-3.399%
2026-08-17	20.2700	20.8500	20.1800	20.2500	-1.026%	119	7,580	-15.802%
2026-08-14	20.8500	21.0100	20.2000	20.4600	-2.571%	251	7,533	-16.667%
2026-08-13	21.2500	21.2500	20.4000	21.0000	+5.528%	117	7,315	-18.810%
2026-08-12	19.0800	20.7000	19.0800	19.9000	+9.461%	107	7,306	-14.322%
2026-08-11	18.9500	19.3200	18.1800	18.1800	-2.258%	39	7,252	-6.216%
2026-08-10	20.6000	20.9500	18.1900	18.6000	-10.361%	93	7,230	-8.333%
2026-08-07	20.5000	21.2500	20.0500	20.7500	+5.223%	54	7,170	-17.831%
2026-08-06	20.7300	21.4800	19.2100	19.7200	-4.272%	17	7,131	-13.540%
2026-08-05	19.7300	21.2000	19.5200	20.6000	+18.391%	134	7,128	-17.233%
2026-08-04	16.5500	17.4000	16.0000	17.4000	+16.000%	131	7,071	-2.011%
2026-08-03	12.5800	15.6900	12.5800	15.0000	+15.830%	74	7,030	+13.667%
2026-07-31	12.0000	12.9500	11.6900	12.9500	+13.596%	46	7,047	+31.660%
2026-07-30	10.9000	12.3500	10.7200	11.4000	+10.358%	256	7,042	+49.561%
2026-07-29	11.1800	11.7900	10.3300	10.3300	-16.694%	98	7,037	+65.053%
2026-07-28	11.9500	12.8500	11.6500	12.4000	-2.131%	479	7,045	+37.500%
2026-07-27	15.9000	15.9000	12.3600	12.6700	-19.810%	231	6,779	+34.570%
2026-07-24	16.4700	17.3500	15.7800	15.8000	-4.532%	537	6,826	+7.911%
2026-07-23	17.3500	17.4500	16.4000	16.5500	-10.298%	40	6,307	+3.021%
2026-07-22	15.5000	18.7500	15.5000	18.4500	+15.169%	14	6,336	-7.588%
2026-07-21	16.1000	16.2000	15.3300	16.0200	+6.800%	456	6,331	+6.429%
2026-07-20	17.0500	17.0500	15.0000	15.0000	-4.762%	21	5,929	+13.667%
2026-07-17	15.5800	16.8900	14.2500	15.7500	-7.462%	41	5,923	+8.254%
2026-07-16	17.5000	17.5000	17.0000	17.0200	-8.248%	33	5,905	+0.176%
2026-07-15	19.4200	19.4200	17.9000	18.5500	-2.676%	144	5,894	-8.086%
2026-07-14	16.7500	19.0600	16.7500	19.0600	+16.933%	43	5,926	-10.546%
2026-07-13	16.8200	16.8200	16.3000	16.3000	-11.892%	22	5,923	+4.601%
2026-07-10	17.0100	18.8000	17.0100	18.5000	+11.985%	111	5,919	-7.838%
2026-07-09	16.4000	16.6000	16.0000	16.5200	-1.958%	180	5,989	+3.208%
2026-07-08	14.2000	16.8500	14.2000	16.8500	+19.929%	14	5,998	+1.187%
2026-07-07	12.5500	14.2500	12.3000	14.0500	+4.461%	246	5,997	+21.352%
2026-07-06	13.5000	13.6500	13.4200	13.4500	+4.669%	11	5,827	+26.766%
2026-07-02	14.2900	14.2900	12.8500	12.8500	-10.140%	77	5,816	+32.685%
2026-07-01	13.7500	14.3100	13.1600	14.3000	-5.109%	43	5,816	+19.231%
2026-06-30	14.0500	15.0700	14.0500	15.0700	+9.441%	134	5,811	+13.139%
2026-06-29	14.2500	14.2500	13.0500	13.7700	+1.250%	23	5,822	+23.820%
2026-06-26	14.4000	14.4000	13.6000	13.6000	-6.207%	135	5,822	+25.368%
2026-06-25	15.0000	15.1500	14.2000	14.5000	-6.692%	61	5,839	+17.586%
2026-06-24	16.5100	16.5100	15.2200	15.5400	-6.386%	129	5,849	+9.717%
2026-06-23	17.2200	18.0000	16.6000	16.6000	-18.906%	50	5,787	+2.711%
2026-06-22	22.3000	22.3000	20.4700	20.4700	-1.823%	9	5,770	-16.707%
2026-06-18	19.8500	21.0100	19.7200	20.8500	+8.087%	187	5,551	-18.225%
2026-06-17	20.1500	20.1500	19.2500	19.2900	-4.505%	197	5,551	-11.612%
2026-06-16	20.6600	20.7000	20.2000	20.2000	-6.912%	14	5,551	-15.594%
2026-06-15	20.4500	22.0000	20.4500	21.7000	+9.873%	16	5,529	-21.429%
2026-06-12	19.8500	20.2500	19.7200	19.7500	-0.454%	7	5,529	-13.671%
2026-06-11	19.1000	19.8400	18.3700	19.8400	+5.870%	102	5,529	-14.063%
2026-06-10	19.7600	20.0000	18.7400	18.7400	-9.381%	17	5,493	-9.018%
2026-06-09	22.5000	22.5000	18.8300	20.6800	-5.007%	118	5,481	-17.553%
2026-06-08	22.1200	22.1600	21.7000	21.7700	+2.447%	210	5,425	-21.681%
2026-06-05	23.7500	23.7500	20.8000	21.2500	-20.561%	131	5,380	-19.765%
2026-06-04	24.0300	26.7500	23.7000	26.7500	+7.000%	34	5,376	-36.262%
2026-06-03	24.9000	25.7500	24.8300	25.0000	-10.555%	17	5,376	-31.800%
2026-06-02	30.1500	33.1200	27.9500	27.9500	-1.757%	209	5,371	-38.998%
2026-06-01	27.0500	29.1500	26.8000	28.4500	+13.528%	145	5,377	-40.070%
2026-05-29	24.8000	25.1000	23.6500	25.0600	+7.785%	252	5,447	-31.963%
2026-05-28	22.3700	23.5500	22.2900	23.2500	+1.884%	84	5,383	-26.667%
2026-05-27	23.1700	23.1700	21.1500	22.8200	-1.934%	1,293	5,378	-25.285%
2026-05-26	24.1500	25.0000	22.5500	23.2700	-3.883%	179	5,202	-26.730%
2026-05-22	25.7000	26.1500	23.8500	24.2100	-7.842%	221	5,218	-29.575%
2026-05-21	27.7400	29.9000	25.1500	26.2700	-7.337%	318	5,180	-35.097%
2026-05-20	27.7800	29.6000	27.6100	28.3500	+2.162%	110	5,180	-39.859%
2026-05-19	27.1000	28.6700	27.0500	27.7500	-1.735%	17	5,004	-38.559%
2026-05-18	31.8900	31.8900	27.7900	28.2400	-11.612%	347	5,004	-39.625%
2026-05-15	33.1500	33.1500	30.7000	31.9500	-11.250%	89	5,004	-46.635%
2026-05-14	33.1000	36.6500	33.0700	36.0000	+20.643%	757	4,765	-52.639%
2026-05-13	29.1000	31.0100	29.1000	29.8400	+8.826%	560	4,190	-42.862%
2026-05-12	25.6800	27.4500	25.0200	27.4200	+3.083%	132	4,190	-37.819%
2026-05-11	25.2500	28.0800	25.2500	26.6000	+7.692%	64	4,190	-35.902%
2026-05-08	25.9000	25.9000	24.7000	24.7000	+6.466%	82	4,118	-30.972%
2026-05-07	23.3200	24.3200	23.2000	23.2000	+9.434%	74	4,133	-26.509%
2026-05-06	20.0000	21.6000	20.0000	21.2000	+25.074%	128	4,128	-19.575%
2026-05-05	17.5000	17.5000	16.7300	16.9500	-0.470%	72	4,039	+0.590%
2026-05-04	16.6500	17.0300	16.5500	17.0300	-4.326%	33	4,093	+0.117%
2026-05-01	18.2400	18.2400	17.5300	17.8000	-5.969%	25	4,083	-4.213%
2026-04-30	18.8000	19.4000	18.5500	18.9300	-14.150%	943	4,083	-9.931%
2026-04-29	22.8000	22.8000	22.0500	22.0500	-8.696%	12	3,352	-22.676%
2026-04-28	22.2100	24.5000	22.1200	24.1500	-3.785%	131	3,342	-29.400%
2026-04-27	23.5100	25.5000	21.8500	25.1000	+15.138%	370	3,263	-32.072%
2026-04-24	19.8000	23.3600	19.8000	21.8000	+14.979%	200	3,443	-21.789%
2026-04-23	19.1200	19.4000	18.9600	18.9600	+2.820%	11	3,419	-10.074%
2026-04-22	18.4400	18.4400	18.4400	18.4400	-2.227%	1	3,419	-7.538%
2026-04-21	18.8700	18.8700	18.8600	18.8600	+1.072%	10	3,420	-9.597%
2026-04-20	17.9900	18.6600	17.9900	18.6600	-0.214%	3	3,426	-8.628%
2026-04-17	18.7000	18.7000	18.3700	18.7000	+5.056%	131	3,424	-8.824%
2026-04-16	17.3500	17.8000	17.3500	17.8000	-2.144%	15	3,408	-4.213%
2026-04-15	17.1000	18.1900	17.1000	18.1900	+6.374%	25	3,413	-6.267%
2026-04-14	15.8900	17.1000	15.8900	17.1000	+16.327%	131	3,390	-0.292%
2026-04-13	15.1000	15.1000	14.6600	14.7000	-1.541%	7	3,271	+15.986%
2026-04-10	13.1100	14.9300	13.1100	14.9300	+16.641%	87	3,270	+14.200%
2026-04-09	12.7000	12.8000	12.7000	12.8000	+6.667%	7	3,334	+33.203%
2026-04-08	12.9000	12.9000	11.9500	12.0000	+3.448%	177	3,334	+42.083%
2026-04-07	11.6000	11.6000	11.6000	11.6000	0.000%	5	3,188	+46.983%
2026-04-06	11.5000	11.6000	11.5000	11.6000	+5.263%	18	3,188	+46.983%
2026-04-02	11.0200	11.0200	11.0200	11.0200	-4.589%	10	3,178	+54.719%
2026-04-01	11.3500	11.7500	11.3000	11.5500	+5.576%	37	3,178	+47.619%
2026-03-31	10.0700	10.9400	10.0700	10.9400	+13.958%	39	3,160	+55.850%
2026-03-30	10.2000	10.3000	9.6000	9.6000	-8.134%	144	3,180	+77.604%
2026-03-27	10.9700	10.9700	10.4500	10.4500	-10.684%	107	3,148	+63.158%
2026-03-26	12.0100	12.0100	11.7000	11.7000	-10.000%	20	3,145	+45.726%
2026-03-25	13.2000	13.2000	13.0000	13.0000	+6.557%	10	3,154	+31.154%
2026-03-24	12.2800	12.2800	12.2000	12.2000	-2.400%	26	3,154	+39.754%
2026-03-23	12.8500	12.8500	12.3400	12.5000	+4.515%	55	3,158	+36.400%
2026-03-20	13.1300	13.3300	11.9600	11.9600	-11.407%	128	3,134	+42.559%
2026-03-19	13.5000	13.6000	13.3000	13.5000	-4.795%	11	3,088	+26.296%
2026-03-18	14.8600	15.0000	14.1800	14.1800	-6.711%	50	3,091	+20.240%
2026-03-17	15.0000	15.2000	14.9000	15.2000	-3.308%	13	3,087	+12.171%
2026-03-16	15.9500	15.9500	15.7200	15.7200	+2.745%	8	3,081	+8.461%
2026-03-13	16.6400	16.6400	15.3000	15.3000	-8.383%	76	3,089	+11.438%
2026-03-12	15.7500	16.8500	15.7500	16.7000	+0.240%	39	3,021	+2.096%
2026-03-11	16.9000	16.9000	16.6400	16.6600	+0.970%	28	3,015	+2.341%
2026-03-10	16.7800	16.7800	16.4500	16.5000	+6.796%	47	3,040	+3.333%
2026-03-09	15.0000	15.4500	14.8500	15.4500	+1.311%	31	3,032	+10.356%
2026-03-06	16.4400	16.4400	15.2500	15.2500	-8.243%	52	3,067	+11.803%
2026-03-05	16.4000	16.6200	15.4800	16.6200	-1.540%	3	3,018	+2.587%
2026-03-04	16.8800	16.8800	16.8800	16.8800	+4.198%	1	3,016	+1.007%
2026-03-03	16.5000	16.5000	15.7000	16.2000	-5.759%	22	3,017	+5.247%
2026-03-02	16.4000	17.3000	16.3400	17.1900	+7.505%	25	3,016	-0.814%
2026-02-27	17.3100	17.4000	15.9900	15.9900	-13.380%	38	3,030	+6.629%
2026-02-26	21.4000	21.4000	18.4600	18.4600	-17.405%	36	3,023	-7.638%
2026-02-25	23.0100	23.0100	22.3500	22.3500	+1.269%	19	3,025	-23.714%
2026-02-24	22.0700	22.0700	22.0700	22.0700	+4.301%	1	3,025	-22.746%
2026-02-23	22.1000	22.6000	21.1600	21.1600	+0.142%	33	3,024	-19.423%
2026-02-20	20.7800	21.1300	20.7800	21.1300	+5.124%	5	2,997	-19.309%
2026-02-19	19.9500	20.1700	19.8500	20.1000	-0.741%	91	2,997	-15.174%
2026-02-18	20.7500	20.9000	20.2500	20.2500	+4.543%	9	2,964	-15.802%
2026-02-17	17.6000	19.3700	17.6000	19.3700	+3.032%	11	2,876	-11.977%
2026-02-13	18.8100	19.3500	18.5700	18.8000	-8.738%	91	2,931	-9.309%
2026-02-12	21.0200	21.0200	20.6000	20.6000	-4.186%	4	2,931	-17.233%
2026-02-11	21.7500	21.7500	21.4800	21.5000	+4.878%	16	2,929	-20.698%
2026-02-10	20.7500	20.7500	20.5000	20.5000	-3.981%	2	2,932	-16.829%
2026-02-09	21.7000	21.7300	21.3500	21.3500	+5.172%	14	2,931	-20.141%
2026-02-06	17.5600	20.3000	17.5600	20.3000	+30.968%	12	2,930	-16.010%
2026-02-05	15.8500	15.8500	15.5000	15.5000	-1.274%	49	2,926	+10.000%
2026-02-04	17.5500	17.5500	15.7000	15.7000	-10.541%	4	2,924	+8.599%
2026-02-03	18.3400	18.3400	17.5500	17.5500	-10.459%	5	2,925	-2.849%
2026-02-02	20.0400	20.9500	19.6000	19.6000	-8.539%	86	2,916	-13.010%
2026-01-30	22.1000	23.1000	21.4300	21.4300	+0.140%	90	2,965	-20.439%
2026-01-29	22.5000	22.5000	21.1200	21.4000	-1.428%	14	2,921	-20.327%
2026-01-28	21.6000	22.0300	21.5000	21.7100	+4.879%	32	2,909	-21.465%
2026-01-27	19.7500	21.1900	19.7500	20.7000	+2.781%	68	2,867	-17.633%
2026-01-26	20.2400	20.3600	20.1400	20.1400	-0.543%	22	2,874	-15.343%
2026-01-23	20.3200	20.3500	20.2500	20.2500	+5.744%	27	2,872	-15.802%
2026-01-22	19.4300	19.4300	19.1500	19.1500	+0.262%	18	2,852	-10.966%
2026-01-21	17.7000	19.1000	17.2800	19.1000	+10.086%	176	2,852	-10.733%
2026-01-20	18.0500	18.2000	17.2800	17.3500	-16.506%	118	2,975	-1.729%
2026-01-16	21.0000	21.0000	20.7800	20.7800	+4.422%	6	2,950	-17.950%
2026-01-15	20.1500	20.7200	19.9000	19.9000	+10.556%	53	2,950	-14.322%
2026-01-14	17.7900	18.0000	17.7900	18.0000	-4.102%	3	2,962	-5.278%
2026-01-13	18.9700	18.9700	18.7700	18.7700	-1.831%	32	2,959	-9.164%
2026-01-12	19.1200	19.1200	19.1200	19.1200	-1.189%	5	2,991	-10.826%
2026-01-09	19.4000	19.5000	19.1000	19.3500	+0.259%	116	2,986	-11.886%
2026-01-08	19.8000	19.8000	19.3000	19.3000	-8.876%	4	2,984	-11.658%
2026-01-07	21.3000	21.5500	21.0500	21.1800	-0.517%	34	2,980	-19.500%
2026-01-06	21.2000	21.2900	21.0500	21.2900	+1.720%	12	2,948	-19.915%
2026-01-05	21.8500	21.8500	20.9300	20.9300	-2.787%	89	2,943	-18.538%
2026-01-02	21.5300	21.5300	21.5300	21.5300	+0.607%	1	3,028	-20.808%
2025-12-31	21.4100	21.4100	21.3500	21.4000	+3.382%	288	3,026	-20.327%
2025-12-30	20.6000	20.9000	20.6000	20.7000	-1.475%	56	3,026	-17.633%
2025-12-29	20.7100	21.0100	20.7100	21.0100	-5.573%	61	2,998	-18.848%
2025-12-26	22.2500	22.2500	22.2500	22.2500	+5.701%	12	2,941	-23.371%
2025-12-23	19.5000	21.0500	19.5000	21.0500	+11.376%	13	2,941	-19.002%
2025-12-22	18.9000	18.9000	18.9000	18.9000	+4.709%	10	2,950	-9.788%
2025-12-19	17.2900	18.0500	17.2900	18.0500	+13.522%	18	2,960	-5.540%
2025-12-18	16.1700	16.2500	15.7000	15.9000	+0.952%	34	2,959	+7.233%
2025-12-17	16.6400	16.6400	15.4000	15.7500	-8.537%	188	2,949	+8.254%
2025-12-16	17.3500	17.3500	17.1000	17.2200	-1.318%	225	2,938	-0.987%
2025-12-15	17.2500	17.6500	17.0100	17.4500	-5.163%	81	2,835	-2.292%
2025-12-11	18.4800	18.5000	18.1400	18.4000	-12.004%	14	2,802	-7.337%
2025-12-10	20.9100	20.9100	20.9100	20.9100	-1.693%	1	2,793	-18.460%
2025-12-08	21.8000	22.2300	21.1800	21.2700	+0.094%	11	2,792	-19.840%
2025-12-04	21.2500	21.2500	21.2500	21.2500	+11.082%	1	2,791	-19.765%
2025-12-03	19.6500	19.6500	19.1300	19.1300	-3.090%	4	2,790	-10.873%
2025-12-02	20.6000	20.7500	19.7400	19.7400	+3.189%	19	2,791	-13.627%
2025-12-01	17.8300	19.2500	17.8300	19.1300	+1.755%	16	2,785	-10.873%
2025-11-28	18.8000	18.8000	18.8000	18.8000	-4.906%	2	2,795	-9.309%
2025-11-26	20.5900	20.5900	19.7600	19.7700	+6.005%	91	2,799	-13.758%
2025-11-25	17.5700	18.7000	16.4000	18.6500	-8.802%	48	2,799	-8.579%
2025-11-24	20.3800	20.4500	19.7500	20.4500	-6.407%	14	2,827	-16.626%
2025-11-21	20.6300	21.8500	18.7700	21.8500	+2.824%	86	2,820	-21.968%
2025-11-20	25.0900	26.7000	21.2500	21.2500	-8.088%	91	2,801	-19.765%
2025-11-19	22.8000	23.1200	22.4300	23.1200	+7.037%	111	2,797	-26.254%
2025-11-18	20.5000	21.6000	20.5000	21.6000	-4.170%	61	2,787	-21.065%
2025-11-17	23.2700	23.2700	22.5000	22.5400	-6.860%	4	2,787	-24.357%
2025-11-14	22.4100	24.2500	22.4100	24.2000	+9.502%	18	2,789	-29.545%
2025-11-13	23.8500	23.8500	22.1000	22.1000	-11.882%	23	2,782	-22.851%
2025-11-12	25.0900	25.0900	25.0400	25.0800	-3.908%	55	2,796	-32.018%
2025-11-11	25.6000	26.1000	25.0000	26.1000	-5.056%	15	2,741	-34.674%
2025-11-10	26.9000	27.4900	25.5000	27.4900	+22.723%	29	2,733	-37.977%
2025-11-07	20.7800	22.4500	19.7300	22.4000	-2.524%	33	2,733	-23.884%
2025-11-06	23.8000	23.9600	22.5800	22.9800	-19.368%	81	2,739	-25.805%
2025-11-05	27.2900	28.5000	27.2900	28.5000	+5.869%	25	2,688	-40.175%
2025-11-04	28.4300	28.4300	26.9200	26.9200	-11.593%	33	2,703	-36.664%
2025-11-03	31.1500	32.4500	30.3500	30.4500	+6.431%	704	2,109	-44.007%
2025-10-31	30.3000	30.3000	28.6100	28.6100	-0.660%	10	2,109	-40.405%
2025-10-30	28.2500	29.4800	28.2500	28.8000	-5.325%	84	2,112	-40.799%
2025-10-29	32.7000	33.0000	29.5800	30.4200	+9.780%	2,160	2,131	-43.951%
2025-10-28	23.7500	27.7100	22.7000	27.7100	+25.102%	35	1,594	-38.470%
2025-10-27	21.2100	22.1500	21.2100	22.1500	+17.196%	6	1,592	-23.025%
2025-10-24	18.9000	18.9000	18.9000	18.9000	+5.058%	14	1,592	-9.788%
2025-10-23	17.9900	17.9900	17.9900	17.9900	+4.837%	67	1,592	-5.225%
2025-10-22	18.4300	18.4300	16.8500	17.1600	-4.931%	32	1,606	-0.641%
2025-10-21	17.6500	18.0500	17.6500	18.0500	-5.941%	15	1,617	-5.540%
2025-10-20	19.0500	19.1900	19.0500	19.1900	+2.895%	2	1,612	-11.152%
2025-10-15	18.7400	18.7400	18.6500	18.6500	-11.401%	2	1,612	-8.579%
2025-10-13	21.4100	21.5500	21.0500	21.0500	-9.228%	31	1,610	-19.002%
2025-10-10	24.0500	24.3500	23.0500	23.1900	-0.086%	4	1,621	-26.477%
2025-10-09	22.5800	23.6500	22.2200	23.2100	+21.264%	27	1,621	-26.540%
2025-10-07	19.7000	19.7000	19.1400	19.1400	-3.333%	57	1,635	-10.920%
2025-10-06	19.8000	19.8000	19.8000	19.8000	+1.591%	2	1,635	-13.889%
2025-10-03	20.7000	20.7000	19.4900	19.4900	-5.845%	8	1,635	-12.519%
2025-10-02	21.9500	21.9500	20.5100	20.7000	+2.832%	6	1,634	-17.633%
2025-10-01	19.9800	20.1300	19.8500	20.1300	+5.282%	6	1,633	-15.301%
2025-09-30	17.6500	19.9000	17.6500	19.1200	+7.416%	8	1,634	-10.826%
2025-09-29	17.9500	18.3900	17.7900	17.8000	+9.202%	16	1,633	-4.213%
2025-09-26	16.1000	16.4000	15.8800	16.3000	-4.399%	13	1,634	+4.601%
2025-09-25	15.9000	17.0500	15.4000	17.0500	+3.021%	12	1,623	0.000%
2025-09-24	17.3000	17.3100	16.5500	16.5500	-6.073%	4	1,623	+3.021%
2025-09-23	18.5000	18.5000	17.1600	17.6200	-7.507%	26	1,621	-3.235%
2025-09-22	18.7800	19.2500	18.5000	19.0500	+22.351%	190	1,612	-10.499%
2025-09-19	15.8000	15.8200	15.5700	15.5700	+4.147%	70	1,556	+9.505%
2025-09-18	14.9500	14.9500	14.9500	14.9500	+9.524%	37	1,550	+14.047%
2025-09-17	14.0000	14.0000	13.6500	13.6500	-10.256%	154	1,515	+24.908%
2025-09-16	15.4500	15.4500	15.1700	15.2100	-3.551%	5	1,560	+12.097%
2025-09-15	15.0000	15.8600	15.0000	15.7700	-0.505%	7	1,560	+8.117%
2025-09-12	15.8500	15.8500	15.8500	15.8500	+1.020%	2	1,559	+7.571%
2025-09-11	15.7500	15.7500	15.5000	15.6900	-0.064%	5	1,559	+8.668%
2025-09-10	15.2300	16.3000	15.2300	15.7000	+24.111%	116	1,560	+8.599%
2025-09-09	12.5000	12.6500	12.2500	12.6500	+0.797%	138	1,552	+34.783%
2025-09-08	12.5500	12.7800	12.5500	12.5500	+3.719%	54	1,523	+35.857%
2025-09-05	11.6000	12.1500	11.6000	12.1000	-7.985%	4	1,488	+40.909%
2025-09-04	13.1500	13.1500	13.1500	13.1500	-1.202%	1	1,487	+29.658%
2025-09-03	13.5500	13.5500	13.3100	13.3100	-2.132%	7	1,486	+28.099%
2025-09-02	14.3000	14.3000	13.6000	13.6000	-10.820%	32	1,490	+25.368%
2025-08-29	15.1100	15.2500	15.1100	15.2500	-12.356%	5	1,522	+11.803%
2025-08-28	17.4000	17.4500	16.5000	17.4000	-5.691%	17	1,522	-2.011%
2025-08-27	17.8500	18.4500	17.8500	18.4500	+22.185%	11	1,525	-7.588%
2025-08-22	15.1000	15.1000	15.1000	15.1000	-6.502%	1	1,530	+12.914%
2025-08-21	16.1500	16.1500	16.1500	16.1500	+0.937%	1	1,530	+5.573%
2025-08-20	15.0700	16.0000	14.6000	16.0000	-2.081%	48	1,529	+6.563%
2025-08-19	16.7000	16.7000	16.3400	16.3400	-9.474%	65	1,533	+4.345%
2025-08-18	18.6000	18.6000	18.0500	18.0500	+2.849%	3	1,491	-5.540%
2025-08-15	17.5500	17.5500	17.5500	17.5500	-1.955%	1	1,491	-2.849%
2025-08-14	18.1500	18.1500	17.9000	17.9000	-0.996%	4	1,491	-4.749%
2025-08-13	18.5000	18.5000	17.4700	18.0800	-1.899%	11	1,492	-5.697%
2025-08-12	17.8000	18.4300	17.8000	18.4300	-1.180%	6	1,489	-7.488%
2025-08-11	18.5000	18.6700	18.5000	18.6500	+1.359%	23	1,486	-8.579%
2025-08-08	18.2500	18.4000	18.2500	18.4000	+5.143%	2	1,497	-7.337%
2025-08-07	18.6000	18.6000	17.5000	17.5000	+2.519%	6	1,496	-2.571%
2025-08-06	17.0700	17.0700	17.0700	17.0700	-0.756%	1	1,496	-0.117%
2025-08-05	16.9600	17.2000	16.7000	17.2000	+3.927%	44	1,495	-0.872%
2025-08-04	16.5500	16.5500	16.5500	16.5500	+4.088%	5	1,486	+3.021%
2025-08-01	15.3000	16.3500	15.3000	15.9000	-7.397%	31	1,481	+7.233%
2025-07-31	18.8200	18.8200	17.1100	17.1700	-2.165%	126	1,503	-0.699%
2025-07-30	17.1400	17.5500	17.1400	17.5500	+7.405%	47	1,429	-2.849%
2025-07-29	16.6000	16.7500	16.1200	16.3400	+2.125%	119	1,420	+4.345%
2025-07-28	15.9000	16.0000	15.8800	16.0000	+1.587%	19	1,355	+6.563%
2025-07-25	16.0200	16.0200	15.7500	15.7500	-1.563%	10	1,338	+8.254%
2025-07-24	16.0000	16.0000	16.0000	16.0000	+7.167%	2	1,343	+6.563%
2025-07-23	14.9300	14.9300	14.9300	14.9300	+2.260%	2	1,341	+14.200%
2025-07-22	14.2500	14.6000	14.2500	14.6000	-11.676%	3	1,341	+16.781%
2025-07-21	16.5300	16.5300	16.5300	16.5300	-0.422%	6	1,343	+3.146%
2025-07-18	16.8000	16.8000	16.6000	16.6000	-3.488%	2	1,337	+2.711%
2025-07-17	17.0600	17.2000	17.0600	17.2000	+3.552%	22	1,338	-0.872%
2025-07-16	16.2000	16.6100	16.2000	16.6100	+1.034%	6	1,339	+2.649%
2025-07-15	16.1000	16.5000	16.1000	16.4400	+6.753%	7	1,338	+3.710%
2025-07-11	14.4000	15.4000	14.4000	15.4000	+6.501%	2	1,339	+10.714%
2025-07-10	13.9500	14.4600	13.9000	14.4600	+1.474%	4	1,339	+17.911%
2025-07-09	14.7500	14.7500	14.1000	14.2500	+7.143%	6	1,341	+19.649%
2025-07-08	13.3000	13.3000	13.3000	13.3000	0.000%	1	1,340	+28.195%
2025-07-07	13.3500	13.3500	13.2900	13.3000	-4.659%	41	1,340	+28.195%
2025-07-03	14.1000	14.2400	13.9500	13.9500	+6.815%	4	1,370	+22.222%
2025-07-02	12.8000	13.1800	12.8000	13.0600	+1.952%	72	1,370	+30.551%
2025-07-01	13.8000	13.8000	12.4000	12.8100	-8.500%	19	1,340	+33.099%
2025-06-30	14.0700	14.0700	13.7500	14.0000	+1.818%	6	1,346	+21.786%
2025-06-27	13.4000	14.1500	13.4000	13.7500	+2.612%	52	1,346	+24.000%
2025-06-26	13.4500	13.7500	13.2500	13.4000	+2.290%	16	1,343	+27.239%
2025-06-25	11.9000	13.2200	11.9000	13.1000	+20.404%	81	1,339	+30.153%
2025-06-24	11.2700	11.2700	10.8800	10.8800	+0.276%	64	1,290	+56.710%
2025-06-23	11.2000	11.2000	10.8500	10.8500	-7.660%	11	1,246	+57.143%
2025-06-20	12.3500	12.4000	11.7500	11.7500	-5.089%	32	1,236	+45.106%
2025-06-18	12.0000	12.4000	12.0000	12.3800	+1.642%	9	1,221	+37.722%
2025-06-17	12.3400	12.3400	12.1800	12.1800	-0.571%	9	1,221	+39.984%
2025-06-16	12.1000	12.6000	12.1000	12.2500	+1.660%	78	1,220	+39.184%
2025-06-13	12.0000	12.2500	11.8500	12.0500	-3.984%	16	1,178	+41.494%
2025-06-12	12.5000	12.6100	12.5000	12.5500	+4.583%	5	1,174	+35.857%
2025-06-11	12.5000	12.5000	12.0000	12.0000	-5.512%	73	1,172	+42.083%
2025-06-10	12.3200	12.7000	12.3200	12.7000	+1.357%	29	1,099	+34.252%
2025-06-09	13.0000	13.1800	12.5300	12.5300	+0.240%	21	1,094	+36.073%
2025-06-06	12.5000	12.5000	12.4000	12.5000	+2.881%	6	1,081	+36.400%
2025-06-05	12.7000	12.8500	12.1500	12.1500	-2.331%	34	1,079	+40.329%
2025-06-04	12.3500	12.4500	12.3000	12.4400	+1.551%	24	1,049	+37.058%
2025-06-03	12.0000	12.6000	12.0000	12.2500	+8.120%	37	1,047	+39.184%
2025-06-02	11.3000	11.4300	11.0000	11.3300	+6.385%	278	1,016	+50.485%
2025-05-30	11.2300	11.2400	10.4500	10.6500	-11.983%	402	740	+60.094%
2025-05-29	12.9700	13.2500	11.8000	12.1000	+8.036%	61	565	+40.909%
2025-05-28	11.4500	11.7100	11.2000	11.2000	-1.754%	20	530	+52.232%
2025-05-27	11.5000	11.5000	11.4000	11.4000	+5.069%	77	511	+49.561%
2025-05-23	10.5000	10.8500	10.5000	10.8500	-5.240%	10	430	+57.143%
2025-05-22	11.2000	11.4500	11.2000	11.4500	+4.091%	13	430	+48.908%
2025-05-21	11.3000	12.3500	11.0000	11.0000	-0.272%	408	418	+55.000%
2025-05-20	11.2600	11.2600	10.9700	11.0300	-3.246%	5	12	+54.578%
2025-05-19	11.4000	11.4000	11.4000	11.4000	+3.636%	5	9	+49.561%
2025-05-16	11.2000	11.2000	11.0000	11.0000	0.000%	8	0	+55.000%