Dark

NVDA20270617C300
NVDA Jun 17 2027 300.00 Call (NVDA270617C00300000)
option OPRA

EOD

Sep 30, 2026

10.00+3.842%(+0.37)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.2000	10.7000	10.0000	10.0000	+3.842%	382	31,365	0.000%
2026-09-29	11.3000	11.3000	9.5000	9.6300	-6.505%	191	31,265	+3.842%
2026-09-28	10.7500	12.0000	10.2600	10.3000	+7.292%	459	31,215	-2.913%
2026-09-25	9.8500	10.0000	9.2500	9.6000	+1.053%	316	31,081	+4.167%
2026-09-24	9.1000	9.5500	8.8700	9.5000	-2.062%	177	30,921	+5.263%
2026-09-23	10.6500	10.8700	9.5900	9.7000	-12.217%	617	30,875	+3.093%
2026-09-22	10.7500	11.1500	10.4000	11.0500	+6.250%	1,168	30,848	-9.502%
2026-09-21	9.4500	10.8000	9.1400	10.4000	+12.432%	657	30,774	-3.846%
2026-09-18	8.5500	9.4500	8.3500	9.2500	+4.875%	387	30,679	+8.108%
2026-09-17	8.8800	9.1500	8.7000	8.8200	+9.429%	215	30,728	+13.379%
2026-09-16	7.9900	8.5500	7.7500	8.0600	+5.359%	2,056	30,742	+24.069%
2026-09-15	8.0000	8.1000	7.5500	7.6500	-1.923%	937	30,739	+30.719%
2026-09-14	8.0000	8.0000	7.5000	7.8000	-16.578%	825	30,502	+28.205%
2026-09-11	10.6500	10.6500	9.3500	9.3500	-6.500%	525	30,560	+6.952%
2026-09-10	10.2500	10.3400	9.9300	10.0000	-12.587%	2,040	30,579	0.000%
2026-09-09	11.6500	12.0000	11.4000	11.4400	-3.866%	190	31,706	-12.587%
2026-09-08	14.2000	14.2000	11.9000	11.9000	-9.506%	442	31,853	-15.966%
2026-09-04	12.9000	14.5000	12.9000	13.1500	+6.478%	555	31,916	-23.954%
2026-09-03	11.2300	13.0000	11.2300	12.3500	+10.762%	2,293	31,916	-19.028%
2026-09-02	9.6000	12.2000	9.5800	11.1500	+22.527%	856	32,022	-10.314%
2026-09-01	9.0500	9.8000	8.7000	9.1000	-8.081%	199	31,761	+9.890%
2026-08-31	10.2200	10.2500	9.3400	9.9000	-1.980%	1,104	31,720	+1.010%
2026-08-28	12.7000	13.1000	9.9700	10.1000	-23.774%	429	31,733	-0.990%
2026-08-27	11.3500	13.6500	10.9000	13.2500	+52.299%	1,427	31,686	-24.528%
2026-08-26	9.4000	9.4200	8.6500	8.7000	-7.150%	1,609	31,720	+14.943%
2026-08-25	9.1000	9.8000	8.7500	9.3700	+10.888%	397	31,993	+6.724%
2026-08-24	10.0000	10.0500	8.3500	8.4500	-17.561%	676	31,873	+18.343%
2026-08-21	11.0000	11.1400	10.1000	10.2500	-4.651%	335	32,084	-2.439%
2026-08-20	10.9000	11.3500	10.5500	10.7500	-1.376%	844	31,938	-6.977%
2026-08-19	12.3000	12.3000	10.7500	10.9000	-5.217%	353	32,248	-8.257%
2026-08-18	11.7000	12.2600	11.4500	11.5000	-13.858%	258	32,195	-13.043%
2026-08-17	13.9500	14.1500	13.3500	13.3500	-1.476%	523	32,119	-25.094%
2026-08-14	14.2200	14.2200	13.4200	13.5500	-3.214%	2,127	31,804	-26.199%
2026-08-13	13.9000	14.2000	13.5100	14.0000	+5.900%	458	29,857	-28.571%
2026-08-12	12.9000	13.8000	12.7800	13.2200	+14.459%	523	29,876	-24.357%
2026-08-11	13.1500	13.2000	11.4000	11.5500	-6.855%	101	29,854	-13.420%
2026-08-10	14.0500	14.0500	11.9800	12.4000	-11.429%	721	29,845	-19.355%
2026-08-07	13.7500	14.6000	13.4000	14.0000	+3.017%	683	30,057	-28.571%
2026-08-06	14.2500	14.8000	12.6800	13.5900	-1.522%	574	29,865	-26.416%
2026-08-05	12.3300	14.5000	12.3300	13.8000	+20.735%	1,436	29,799	-27.536%
2026-08-04	10.8700	11.6700	10.5500	11.4300	+15.455%	324	29,677	-12.511%
2026-08-03	8.0500	10.3500	7.9700	9.9000	+15.116%	431	29,536	+1.010%
2026-07-31	7.9000	8.6000	7.4500	8.6000	+16.216%	248	29,441	+16.279%
2026-07-30	6.9000	7.9000	6.9000	7.4000	+7.246%	244	29,429	+35.135%
2026-07-29	7.9200	7.9200	6.7000	6.9000	-14.815%	1,019	29,494	+44.928%
2026-07-28	7.8500	8.5300	7.3500	8.1000	-0.857%	501	29,826	+23.457%
2026-07-27	11.0000	11.0000	8.0900	8.1700	-22.190%	2,004	29,810	+22.399%
2026-07-24	10.9700	11.8000	10.3000	10.5000	-8.696%	182	29,974	-4.762%
2026-07-23	11.7000	11.9000	10.9100	11.5000	-7.258%	455	30,015	-13.043%
2026-07-22	10.5800	12.9500	10.5800	12.4000	+16.432%	2,600	29,811	-19.355%
2026-07-21	10.9100	10.9100	10.2500	10.6500	+5.760%	1,326	27,497	-6.103%
2026-07-20	11.3000	11.5100	9.8900	10.0700	-6.759%	94	26,640	-0.695%
2026-07-17	10.5000	11.5000	9.5000	10.8000	-7.692%	408	26,614	-7.407%
2026-07-16	12.6700	12.6700	11.4300	11.7000	-9.861%	201	26,662	-14.530%
2026-07-15	13.2000	13.5000	11.6500	12.9800	-1.667%	153	26,642	-22.958%
2026-07-14	11.6500	13.3000	11.3000	13.2000	+14.783%	408	26,614	-24.242%
2026-07-13	12.8000	12.8000	11.3000	11.5000	-11.538%	533	26,492	-13.043%
2026-07-10	11.8000	13.2000	11.8000	13.0000	+14.537%	673	26,402	-23.077%
2026-07-09	11.7000	11.7000	10.5500	11.3500	-4.219%	412	26,089	-11.894%
2026-07-08	9.5000	11.8500	9.5000	11.8500	+23.181%	928	25,923	-15.612%
2026-07-07	8.5000	9.8000	8.4000	9.6200	+5.252%	984	25,442	+3.950%
2026-07-06	9.0000	9.5000	8.9500	9.1400	+3.628%	645	25,402	+9.409%
2026-07-02	9.8400	10.2000	8.7400	8.8200	-11.178%	382	25,042	+13.379%
2026-07-01	10.2500	10.4500	9.1500	9.9300	-6.761%	387	25,042	+0.705%
2026-06-30	10.0000	10.7500	9.6500	10.6500	+11.053%	1,652	25,027	-6.103%
2026-06-29	9.3000	9.9000	8.8000	9.5900	+2.239%	289	24,389	+4.275%
2026-06-26	9.5500	10.0200	9.3000	9.3800	-10.325%	319	24,238	+6.610%
2026-06-25	11.5000	11.5000	10.0000	10.4600	-5.082%	569	24,146	-4.398%
2026-06-24	11.7700	11.9000	10.8000	11.0200	-7.628%	350	23,963	-9.256%
2026-06-23	12.7000	12.9300	11.8000	11.9300	-15.629%	391	23,929	-16.178%
2026-06-22	15.7000	16.4000	14.1400	14.1400	-8.892%	1,253	23,897	-29.279%
2026-06-18	14.3400	15.5200	14.1100	15.5200	+15.390%	113	23,291	-35.567%
2026-06-17	14.6000	14.6500	13.4500	13.4500	-7.241%	332	23,291	-25.651%
2026-06-16	15.6100	15.6100	14.5000	14.5000	-7.643%	773	23,291	-31.034%
2026-06-15	15.5000	15.9000	14.7200	15.7000	+10.719%	1,193	22,209	-36.306%
2026-06-12	14.0000	14.8800	14.0000	14.1800	-2.342%	551	22,209	-29.478%
2026-06-11	13.7500	14.6100	13.0000	14.5200	+6.765%	510	22,209	-31.129%
2026-06-10	14.8000	15.1000	13.5600	13.6000	-11.401%	779	22,113	-26.471%
2026-06-09	16.5000	16.6500	13.6300	15.3500	-4.954%	672	21,927	-34.853%
2026-06-08	16.5500	16.8000	15.6500	16.1500	+3.526%	579	21,640	-38.080%
2026-06-05	18.1600	18.1600	15.3000	15.6000	-22.542%	1,116	21,945	-35.897%
2026-06-04	18.0600	20.4900	17.2500	20.1400	+7.989%	628	21,351	-50.348%
2026-06-03	20.9500	21.5000	18.3000	18.6500	-12.646%	388	21,363	-46.381%
2026-06-02	22.7500	25.3700	21.1000	21.3500	-2.467%	637	21,378	-53.162%
2026-06-01	18.4500	22.0500	18.4000	21.8900	+26.752%	1,295	21,358	-54.317%
2026-05-29	17.0000	18.7500	16.7300	17.2700	+1.290%	391	21,200	-42.096%
2026-05-28	16.0000	17.3500	16.0000	17.0500	+4.537%	576	21,099	-41.349%
2026-05-27	16.9500	16.9500	15.4000	16.3100	-4.898%	752	21,136	-38.688%
2026-05-26	17.7500	18.1500	16.4500	17.1500	-2.557%	454	20,721	-41.691%
2026-05-22	19.3500	19.5000	17.5000	17.6000	-7.368%	727	20,563	-43.182%
2026-05-21	20.2000	22.2000	18.5000	19.0000	-9.953%	611	20,543	-47.368%
2026-05-20	21.1000	22.2900	20.5000	21.1000	+2.427%	1,681	20,543	-52.607%
2026-05-19	20.6500	22.0300	19.9000	20.6000	-4.007%	495	19,940	-51.456%
2026-05-18	24.6000	24.6000	20.0000	21.4600	-7.897%	656	19,940	-53.402%
2026-05-15	25.2000	25.9000	22.9500	23.3000	-14.777%	907	19,940	-57.082%
2026-05-14	24.1500	28.0500	24.1500	27.3400	+20.706%	2,053	19,740	-63.424%
2026-05-13	21.8000	23.2500	20.6500	22.6500	+11.686%	1,565	19,027	-55.850%
2026-05-12	19.0000	21.5000	18.4000	20.2800	+3.469%	922	19,027	-50.690%
2026-05-11	18.2000	20.8000	18.2000	19.6000	+8.889%	677	19,027	-48.980%
2026-05-08	18.0000	19.2500	18.0000	18.0000	+6.509%	369	18,580	-44.444%
2026-05-07	15.9300	18.2500	15.7500	16.9000	+9.244%	422	18,572	-40.828%
2026-05-06	13.1500	15.6500	12.9000	15.4700	+32.222%	1,375	18,433	-35.359%
2026-05-05	12.2500	12.6000	11.7000	11.7000	-3.704%	394	17,380	-14.530%
2026-05-04	12.7300	13.1400	11.5000	12.1500	-2.800%	691	17,231	-17.695%
2026-05-01	13.5500	13.8400	12.5000	12.5000	-5.303%	140	16,946	-20.000%
2026-04-30	16.2000	16.2000	13.2000	13.2000	-16.981%	521	16,946	-24.242%
2026-04-29	16.4500	16.7500	15.6900	15.9000	-10.874%	467	16,713	-37.107%
2026-04-28	16.3200	18.0200	16.3000	17.8400	-5.358%	339	16,810	-43.946%
2026-04-27	16.6500	18.9000	15.7000	18.8500	+20.756%	1,014	16,987	-46.950%
2026-04-24	13.5400	17.2500	13.5400	15.6100	+24.880%	1,610	17,159	-35.939%
2026-04-23	13.2500	13.7500	12.5000	12.5000	-6.015%	149	16,946	-20.000%
2026-04-22	12.9300	13.4700	12.7000	13.3000	+2.229%	1,744	16,862	-24.812%
2026-04-21	13.4000	13.4000	12.7000	13.0100	-1.589%	14	16,669	-23.136%
2026-04-20	12.7200	13.2200	12.1500	13.2200	-0.527%	96	16,669	-24.357%
2026-04-17	12.8000	13.3500	12.8000	13.2900	+4.646%	1,749	16,672	-24.755%
2026-04-16	12.3500	13.3000	12.2500	12.7000	-0.936%	151	16,453	-21.260%
2026-04-15	12.0700	13.1500	12.0700	12.8200	+5.514%	222	16,473	-21.997%
2026-04-14	11.1300	12.1500	11.1300	12.1500	+17.278%	246	16,356	-17.695%
2026-04-13	9.7000	10.5700	9.7000	10.3600	-1.333%	54	16,436	-3.475%
2026-04-10	8.9700	10.9000	8.9700	10.5000	+16.667%	1,329	16,432	-4.762%
2026-04-09	8.3000	9.0000	8.3000	9.0000	+6.509%	136	15,538	+11.111%
2026-04-08	8.7500	8.8000	8.3400	8.4500	+3.427%	33	15,522	+18.343%
2026-04-07	7.6000	8.1700	7.5000	8.1700	+2.125%	918	15,516	+22.399%
2026-04-06	8.0000	8.0000	7.8500	8.0000	-1.840%	1,398	14,876	+25.000%
2026-04-02	7.8500	8.2300	7.8000	8.1500	+1.494%	1,604	11,901	+22.699%
2026-04-01	8.0400	8.0400	7.8500	8.0300	+0.375%	18	11,901	+24.533%
2026-03-31	6.9600	8.0000	6.9600	8.0000	+17.647%	1,858	11,891	+25.000%
2026-03-30	7.4500	7.4500	6.6600	6.8000	-8.479%	2,144	11,114	+47.059%
2026-03-27	7.8200	7.8200	7.4000	7.4300	-7.125%	144	9,029	+34.590%
2026-03-26	8.5900	8.5900	8.0000	8.0000	-11.991%	162	9,021	+25.000%
2026-03-25	9.4000	9.6000	9.0900	9.0900	+5.087%	2,273	8,905	+10.011%
2026-03-24	8.7100	8.8000	8.4900	8.6500	-3.352%	39	6,663	+15.607%
2026-03-23	9.1500	9.2000	8.7000	8.9500	+4.678%	75	6,643	+11.732%
2026-03-20	9.4000	9.5500	8.5000	8.5500	-10.938%	2,389	6,613	+16.959%
2026-03-19	9.7500	9.9000	9.5000	9.6000	-4.478%	637	6,025	+4.167%
2026-03-18	10.5000	10.7500	10.0500	10.0500	-5.634%	414	6,000	-0.498%
2026-03-17	11.2700	11.2800	10.6500	10.6500	-5.333%	178	5,778	-6.103%
2026-03-16	11.8000	11.8000	11.0000	11.2500	+3.211%	54	5,674	-11.111%
2026-03-13	11.7500	11.7500	10.9000	10.9000	-8.403%	97	5,680	-8.257%
2026-03-12	11.5200	12.2500	11.5200	11.9000	-0.833%	54	5,704	-15.966%
2026-03-11	12.4000	12.7500	12.0000	12.0000	0.000%	181	5,679	-16.667%
2026-03-10	11.3200	12.2500	11.3200	12.0000	+5.541%	204	5,614	-16.667%
2026-03-09	11.2200	11.3700	10.9000	11.3700	-0.176%	20	5,560	-12.049%
2026-03-06	11.8500	11.9100	11.1200	11.3900	-3.475%	164	5,558	-12.204%
2026-03-05	12.1500	12.8500	11.3500	11.8000	-8.598%	26	5,666	-15.254%
2026-03-04	12.2700	12.9600	12.0600	12.9100	+8.033%	180	5,658	-22.541%
2026-03-03	12.4000	12.4000	11.5500	11.9500	-6.495%	82	5,534	-16.318%
2026-03-02	11.6500	12.8000	11.6500	12.7800	+9.700%	324	5,516	-21.753%
2026-02-27	13.2500	13.2500	11.6500	11.6500	-14.839%	1,066	5,616	-14.163%
2026-02-26	16.3000	17.1500	13.6600	13.6800	-19.529%	354	6,098	-26.901%
2026-02-25	16.7800	17.5000	16.7800	17.0000	+2.410%	451	6,150	-41.176%
2026-02-24	16.0000	16.7800	15.4700	16.6000	+2.154%	181	6,150	-39.759%
2026-02-23	17.0000	17.2000	16.1600	16.2500	+1.246%	99	6,197	-38.462%
2026-02-20	15.6500	16.1400	15.5000	16.0500	+5.246%	307	6,231	-37.695%
2026-02-19	15.5100	15.5100	15.0000	15.2500	-0.651%	30	6,309	-34.426%
2026-02-18	15.7000	15.9500	15.3500	15.3500	+5.137%	65	6,310	-34.853%
2026-02-17	13.8500	15.2300	13.7000	14.6000	+5.720%	171	6,313	-31.507%
2026-02-13	15.0500	15.0500	13.8100	13.8100	-9.145%	60	6,315	-27.589%
2026-02-12	16.7100	16.7100	15.2000	15.2000	-6.057%	107	6,315	-34.211%
2026-02-11	16.5000	16.7700	16.0500	16.1800	+5.270%	83	6,323	-38.195%
2026-02-10	16.0000	16.1000	15.3700	15.3700	-5.415%	62	6,362	-34.938%
2026-02-09	15.3500	17.5500	15.3500	16.2500	+7.474%	83	6,359	-38.462%
2026-02-06	13.5500	15.4300	13.1000	15.1200	+31.937%	357	6,387	-33.862%
2026-02-05	12.2000	12.5700	11.2900	11.4600	-7.056%	177	6,579	-12.740%
2026-02-04	13.3000	13.3000	11.7100	12.3300	-6.943%	1,248	6,580	-18.897%
2026-02-03	14.7000	14.7000	12.8200	13.2500	-10.230%	182	5,964	-24.528%
2026-02-02	15.2600	16.1000	14.7600	14.7600	-10.545%	508	5,958	-32.249%
2026-01-30	16.6400	17.6400	16.5000	16.5000	-2.941%	48	5,824	-39.394%
2026-01-29	16.6000	17.0500	15.2500	17.0000	+2.471%	225	5,812	-41.176%
2026-01-28	16.5000	16.6500	16.2100	16.5900	+4.340%	55	5,747	-39.723%
2026-01-27	15.0000	16.0000	15.0000	15.9000	+6.000%	97	5,702	-37.107%
2026-01-26	15.6500	16.0000	14.9500	15.0000	-3.537%	90	5,636	-33.333%
2026-01-23	15.3000	15.6900	15.3000	15.5500	+6.507%	82	5,672	-35.691%
2026-01-22	14.4500	14.8100	14.4300	14.6000	+2.098%	282	5,621	-31.507%
2026-01-21	13.0000	14.3800	12.9500	14.3000	+10.169%	108	5,526	-30.070%
2026-01-20	13.7000	13.7000	12.9500	12.9800	-13.177%	957	5,523	-22.958%
2026-01-16	15.5400	16.0000	14.9500	14.9500	+0.470%	18	5,478	-33.110%
2026-01-15	14.6600	15.5900	14.6600	14.8800	+9.573%	1,418	5,478	-32.796%
2026-01-14	13.7500	13.7500	13.4500	13.5800	-4.501%	70	5,988	-26.362%
2026-01-13	13.9300	15.0000	13.9300	14.2200	+0.424%	25	6,034	-29.677%
2026-01-12	14.4000	14.6400	13.9500	14.1600	-1.667%	332	6,016	-29.379%
2026-01-09	14.5400	14.7000	14.4000	14.4000	-3.161%	68	5,942	-30.556%
2026-01-08	15.6500	15.6500	14.6000	14.8700	-7.179%	1,439	5,923	-32.751%
2026-01-07	16.7000	16.7000	15.8500	16.0200	+2.364%	29	4,717	-37.578%
2026-01-06	16.5500	17.1000	15.6500	15.6500	-0.635%	191	4,715	-36.102%
2026-01-05	16.5400	16.5500	15.7500	15.7500	-4.545%	18	4,830	-36.508%
2026-01-02	16.4200	17.5500	16.2500	16.5000	+3.970%	175	4,830	-39.394%
2025-12-31	16.1500	16.2500	15.8700	15.8700	+1.341%	265	4,423	-36.988%
2025-12-30	15.7700	15.8600	15.6600	15.6600	-2.733%	389	4,423	-36.143%
2025-12-29	15.5600	16.1000	15.5600	16.1000	-6.122%	160	4,067	-37.888%
2025-12-26	16.9500	17.5000	16.8500	17.1500	+6.721%	1,317	3,969	-41.691%
2025-12-24	15.9000	16.0700	15.8000	16.0700	-0.802%	19	2,929	-37.772%
2025-12-23	15.0000	16.2000	15.0000	16.2000	+13.684%	50	2,929	-38.272%
2025-12-22	14.3200	14.3500	14.2500	14.2500	+5.399%	36	2,912	-29.825%
2025-12-19	13.0000	13.5500	13.0000	13.5200	+13.138%	117	2,903	-26.036%
2025-12-18	12.4000	12.4000	11.9500	11.9500	+3.913%	25	2,866	-16.318%
2025-12-17	12.3500	12.4000	11.5000	11.5000	-12.214%	265	2,874	-13.043%
2025-12-16	12.8400	13.2500	12.5500	13.1000	+1.708%	869	2,739	-23.664%
2025-12-15	13.5500	13.6000	12.8500	12.8800	-0.541%	91	2,278	-22.360%
2025-12-12	13.9000	13.9000	12.8300	12.9500	-10.997%	50	2,272	-22.780%
2025-12-11	14.2500	14.6000	13.7500	14.5500	-7.325%	122	2,235	-31.271%
2025-12-10	16.3700	16.3700	15.7000	15.7000	-3.086%	15	2,171	-36.306%
2025-12-09	16.2400	16.2400	16.1200	16.2000	-1.220%	9	2,160	-38.272%
2025-12-08	15.6100	17.1400	15.5000	16.4000	+7.190%	124	2,160	-39.024%
2025-12-05	15.2000	15.5000	15.2000	15.3000	-2.857%	3	2,096	-34.641%
2025-12-04	14.9000	16.1000	14.9000	15.7500	+5.918%	39	2,095	-36.508%
2025-12-03	14.8500	14.9500	14.7300	14.8700	-2.171%	66	2,095	-32.751%
2025-12-02	16.5000	16.5000	15.2000	15.2000	+4.467%	23	2,094	-34.211%
2025-12-01	14.4500	14.8000	14.4000	14.5500	+4.903%	114	2,083	-31.271%
2025-11-28	14.5000	14.5000	13.7500	13.8700	-8.024%	61	2,059	-27.902%
2025-11-26	15.1500	15.5400	15.0700	15.0800	+4.216%	27	2,088	-33.687%
2025-11-25	13.3000	14.4700	12.5500	14.4700	-4.236%	51	2,088	-30.891%
2025-11-24	15.7000	15.7900	14.7500	15.1100	-10.060%	101	2,077	-33.819%
2025-11-21	15.5000	16.8000	14.3600	16.8000	+2.439%	65	2,085	-40.476%
2025-11-20	20.0000	20.7500	16.4000	16.4000	-8.889%	98	2,084	-39.024%
2025-11-19	17.4000	18.1000	17.4000	18.0000	+9.091%	54	2,089	-44.444%
2025-11-18	15.6900	16.7000	15.5000	16.5000	-5.063%	35	2,062	-39.394%
2025-11-17	17.4700	17.9000	17.3800	17.3800	-3.978%	96	2,063	-42.463%
2025-11-14	16.1200	18.4000	16.1200	18.1000	+4.624%	220	2,023	-44.751%
2025-11-13	17.8600	18.2500	16.8900	17.3000	-12.538%	93	1,871	-42.197%
2025-11-12	20.2700	20.2700	19.6500	19.7800	+0.152%	8	1,864	-49.444%
2025-11-11	19.7900	20.1100	19.1500	19.7500	-7.925%	104	1,863	-49.367%
2025-11-10	19.3500	21.5000	19.3000	21.4500	+27.983%	16	1,833	-53.380%
2025-11-07	15.7300	17.1300	14.9500	16.7600	-2.615%	67	1,840	-40.334%
2025-11-06	19.4000	19.4000	16.5000	17.2100	-9.895%	40	1,818	-41.894%
2025-11-05	19.6500	21.7000	19.1000	19.1000	-7.056%	567	1,812	-47.644%
2025-11-04	21.7000	22.1500	20.5500	20.5500	-12.702%	75	1,689	-51.338%
2025-11-03	23.9400	25.2500	23.5400	23.5400	+8.579%	65	1,677	-57.519%
2025-10-31	23.4000	23.4500	21.6800	21.6800	-4.198%	182	1,677	-53.875%
2025-10-30	21.6200	22.6300	21.4000	22.6300	-5.865%	46	1,632	-55.811%
2025-10-29	23.9500	25.9500	22.9800	24.0400	+10.023%	762	1,634	-58.403%
2025-10-28	17.4600	21.9500	17.4200	21.8500	+30.060%	39	1,667	-54.233%
2025-10-27	15.8500	16.8000	15.5500	16.8000	+15.942%	69	1,700	-40.476%
2025-10-24	14.1000	14.5000	13.8000	14.4900	+20.750%	80	1,700	-30.987%
2025-10-22	12.7000	12.7000	12.0000	12.0000	-9.228%	20	1,712	-16.667%
2025-10-21	13.6000	13.6000	13.0000	13.2200	-3.504%	6	1,703	-24.357%
2025-10-20	13.8500	14.3000	13.7000	13.7000	-1.792%	62	1,704	-27.007%
2025-10-17	13.9500	13.9500	13.9500	13.9500	-0.357%	6	1,652	-28.315%
2025-10-16	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,651	-28.571%
2025-10-15	14.5000	14.8500	13.8500	13.9000	-0.714%	8	1,651	-28.058%
2025-10-14	14.2500	14.6200	14.0000	14.0000	-11.111%	278	1,644	-28.571%
2025-10-13	15.1700	15.9300	15.1700	15.7500	-0.943%	32	1,462	-36.508%
2025-10-10	17.3900	18.3500	15.7500	15.9000	-8.621%	32	1,462	-37.107%
2025-10-09	16.7500	18.1700	16.7500	17.4000	+16.388%	454	1,486	-42.529%
2025-10-08	14.9500	14.9500	14.9500	14.9500	+3.819%	1	1,374	-33.110%
2025-10-07	15.6000	15.6000	14.3100	14.4000	-2.240%	25	1,375	-30.556%
2025-10-06	14.3000	14.7300	14.2000	14.7300	+0.204%	16	1,380	-32.111%
2025-10-03	15.0800	15.1200	14.5500	14.7000	-3.984%	24	1,371	-31.973%
2025-10-02	15.8500	16.1500	15.3000	15.3100	+2.408%	32	1,362	-34.683%
2025-10-01	14.0000	15.0700	14.0000	14.9500	+3.103%	18	1,355	-33.110%
2025-09-30	13.9000	14.7900	13.9000	14.5000	+12.403%	27	1,352	-31.034%
2025-09-29	13.0000	13.5000	12.7100	12.9000	+7.950%	43	1,359	-22.481%
2025-09-26	11.9000	11.9500	11.9000	11.9500	-2.449%	2	1,358	-16.318%
2025-09-25	11.9000	12.8500	11.9000	12.2500	-0.407%	29	1,358	-18.367%
2025-09-24	12.7500	12.7500	12.2200	12.3000	-5.166%	25	1,364	-18.699%
2025-09-23	13.1500	13.4000	12.7500	12.9700	-9.617%	12	1,349	-22.899%
2025-09-22	11.2500	14.3800	11.2500	14.3500	+23.921%	40	1,347	-30.314%
2025-09-19	11.8000	11.9500	11.5800	11.5800	-0.686%	5	1,354	-13.644%
2025-09-18	10.7500	11.6600	10.7000	11.6600	+16.367%	21	1,354	-14.237%
2025-09-17	10.2000	10.2000	9.9800	10.0200	-10.135%	21	1,351	-0.200%
2025-09-16	11.5000	11.5000	11.0500	11.1500	-3.463%	53	1,355	-10.314%
2025-09-15	11.4600	11.6700	11.4600	11.5500	0.000%	41	1,364	-13.420%
2025-09-12	11.5000	11.7300	11.5000	11.5500	-0.259%	59	1,361	-13.420%
2025-09-11	11.5800	11.5800	11.5800	11.5800	-1.447%	1	1,310	-13.644%
2025-09-10	11.7500	11.7500	11.7500	11.7500	+25.668%	8	1,310	-14.894%
2025-09-09	8.8500	9.3500	8.8000	9.3500	-1.058%	16	1,318	+6.952%
2025-09-08	8.8500	9.4500	8.8500	9.4500	+8.621%	18	1,320	+5.820%
2025-09-05	8.7000	8.7500	8.3500	8.7000	-8.517%	15	1,304	+14.943%
2025-09-04	9.5100	9.5100	9.5100	9.5100	+0.635%	4	1,314	+5.152%
2025-09-03	10.1400	10.1600	9.4500	9.4500	-4.255%	66	1,314	+5.820%
2025-09-02	10.0500	10.0500	9.8000	9.8700	-10.840%	33	1,251	+1.317%
2025-08-29	11.4500	11.4500	11.0500	11.0700	-11.440%	78	1,240	-9.666%
2025-08-28	12.3200	12.5000	12.2500	12.5000	-7.407%	63	1,240	-20.000%
2025-08-27	13.5500	13.6400	13.5000	13.5000	-1.675%	14	1,240	-25.926%
2025-08-26	13.6700	13.7400	13.6700	13.7300	+2.463%	5	1,227	-27.167%
2025-08-25	12.7200	13.4500	12.7200	13.4000	+6.773%	3	1,226	-25.373%
2025-08-22	11.2000	12.7000	11.2000	12.5500	+3.719%	33	1,227	-20.319%
2025-08-21	12.1000	12.1000	12.1000	12.1000	+9.304%	20	1,226	-17.355%
2025-08-20	11.5500	11.5500	10.5600	11.0700	-7.903%	23	1,226	-9.666%
2025-08-19	12.5000	12.7300	12.0100	12.0200	-10.632%	258	1,237	-16.805%
2025-08-18	13.3200	13.5000	13.2500	13.4500	+2.672%	582	1,325	-25.651%
2025-08-15	13.3500	13.3800	13.0300	13.1000	-3.321%	5	924	-23.664%
2025-08-14	13.4200	13.5500	13.4200	13.5500	+1.880%	12	924	-26.199%
2025-08-13	13.6500	13.6500	13.3000	13.3000	-2.564%	22	920	-24.812%
2025-08-12	13.0500	13.7200	13.0500	13.6500	-0.727%	60	921	-26.740%
2025-08-11	13.8500	13.9500	13.7500	13.7500	+0.733%	7	975	-27.273%
2025-08-08	13.8500	13.8500	13.6500	13.6500	+5.000%	6	976	-26.740%
2025-08-07	13.5500	13.8000	12.9500	13.0000	+1.167%	52	974	-23.077%
2025-08-06	12.5000	12.8500	12.5000	12.8500	+0.784%	5	952	-22.179%
2025-08-05	12.8500	12.8500	12.7500	12.7500	-0.778%	2	951	-21.569%
2025-08-04	12.4000	12.8500	12.4000	12.8500	+9.083%	7	953	-22.179%
2025-08-01	11.8000	12.1000	11.7800	11.7800	-9.385%	5	953	-15.110%
2025-07-31	13.9000	14.0500	12.9000	13.0000	-1.887%	18	954	-23.077%
2025-07-30	12.7500	13.3000	12.7500	13.2500	+10.417%	9	938	-24.528%
2025-07-29	12.8000	12.8000	12.0000	12.0000	+2.128%	4	937	-16.667%
2025-07-28	12.0000	12.0000	11.7500	11.7500	-2.490%	12	935	-14.894%
2025-07-25	12.0500	12.0500	12.0500	12.0500	-0.413%	2	937	-17.012%
2025-07-24	12.1000	12.1000	12.1000	12.1000	+4.310%	56	935	-17.355%
2025-07-23	11.1000	11.6000	11.1000	11.6000	+5.936%	3	879	-13.793%
2025-07-22	10.7000	10.9500	10.7000	10.9500	-10.393%	2	880	-8.676%
2025-07-21	12.6000	12.6000	12.2000	12.2200	-2.629%	14	878	-18.167%
2025-07-18	12.6900	12.6900	12.5500	12.5500	-2.335%	19	882	-20.319%
2025-07-17	12.6500	12.8500	12.6500	12.8500	+4.049%	11	882	-22.179%
2025-07-16	12.5000	12.7500	12.3500	12.3500	-1.906%	8	883	-19.028%
2025-07-15	12.6000	12.8500	12.4700	12.5900	+12.210%	45	875	-20.572%
2025-07-14	11.2200	11.2200	11.2200	11.2200	+0.628%	1	862	-10.873%
2025-07-11	11.4000	11.8000	11.1500	11.1500	+1.364%	21	863	-10.314%
2025-07-10	10.5500	11.0000	10.5500	11.0000	+3.286%	10	858	-9.091%
2025-07-09	10.6500	11.2000	10.6500	10.6500	+3.902%	45	862	-6.103%
2025-07-08	10.1000	10.2500	10.0500	10.2500	+0.985%	577	851	-2.439%
2025-07-07	10.4000	10.4000	10.1500	10.1500	-3.241%	246	378	-1.478%
2025-07-03	10.2000	10.6700	10.2000	10.4900	+4.900%	8	156	-4.671%
2025-07-02	9.5000	10.0000	9.5000	10.0000	+3.093%	120	156	0.000%
2025-07-01	10.7500	10.7500	9.5000	9.7000	-6.731%	26	39	+3.093%
2025-06-30	10.8700	10.8700	10.4000	10.4000	-1.328%	7	18	-3.846%
2025-06-27	10.7500	10.9500	10.5400	10.5400	0.000%	17	0	-5.123%