Dark

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

EOD

Aug 14, 2026

13.55-3.214%(-0.45)2,127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.2200	14.2200	13.4200	13.5500	-3.214%	2,127	31,804	0.000%
2026-08-13	13.9000	14.2000	13.5100	14.0000	+5.900%	458	29,857	-3.214%
2026-08-12	12.9000	13.8000	12.7800	13.2200	+14.459%	523	29,876	+2.496%
2026-08-11	13.1500	13.2000	11.4000	11.5500	-6.855%	101	29,854	+17.316%
2026-08-10	14.0500	14.0500	11.9800	12.4000	-11.429%	721	29,845	+9.274%
2026-08-07	13.7500	14.6000	13.4000	14.0000	+3.017%	683	30,057	-3.214%
2026-08-06	14.2500	14.8000	12.6800	13.5900	-1.522%	574	29,865	-0.294%
2026-08-05	12.3300	14.5000	12.3300	13.8000	+20.735%	1,436	29,799	-1.812%
2026-08-04	10.8700	11.6700	10.5500	11.4300	+15.455%	324	29,677	+18.548%
2026-08-03	8.0500	10.3500	7.9700	9.9000	+15.116%	431	29,536	+36.869%
2026-07-31	7.9000	8.6000	7.4500	8.6000	+16.216%	248	29,441	+57.558%
2026-07-30	6.9000	7.9000	6.9000	7.4000	+7.246%	244	29,429	+83.108%
2026-07-29	7.9200	7.9200	6.7000	6.9000	-14.815%	1,019	29,494	+96.377%
2026-07-28	7.8500	8.5300	7.3500	8.1000	-0.857%	501	29,826	+67.284%
2026-07-27	11.0000	11.0000	8.0900	8.1700	-22.190%	2,004	29,810	+65.851%
2026-07-24	10.9700	11.8000	10.3000	10.5000	-8.696%	182	29,974	+29.048%
2026-07-23	11.7000	11.9000	10.9100	11.5000	-7.258%	455	30,015	+17.826%
2026-07-22	10.5800	12.9500	10.5800	12.4000	+16.432%	2,600	29,811	+9.274%
2026-07-21	10.9100	10.9100	10.2500	10.6500	+5.760%	1,326	27,497	+27.230%
2026-07-20	11.3000	11.5100	9.8900	10.0700	-6.759%	94	26,640	+34.558%
2026-07-17	10.5000	11.5000	9.5000	10.8000	-7.692%	408	26,614	+25.463%
2026-07-16	12.6700	12.6700	11.4300	11.7000	-9.861%	201	26,662	+15.812%
2026-07-15	13.2000	13.5000	11.6500	12.9800	-1.667%	153	26,642	+4.391%
2026-07-14	11.6500	13.3000	11.3000	13.2000	+14.783%	408	26,614	+2.652%
2026-07-13	12.8000	12.8000	11.3000	11.5000	-11.538%	533	26,492	+17.826%
2026-07-10	11.8000	13.2000	11.8000	13.0000	+14.537%	673	26,402	+4.231%
2026-07-09	11.7000	11.7000	10.5500	11.3500	-4.219%	412	26,089	+19.383%
2026-07-08	9.5000	11.8500	9.5000	11.8500	+23.181%	928	25,923	+14.346%
2026-07-07	8.5000	9.8000	8.4000	9.6200	+5.252%	984	25,442	+40.852%
2026-07-06	9.0000	9.5000	8.9500	9.1400	+3.628%	645	25,402	+48.249%
2026-07-02	9.8400	10.2000	8.7400	8.8200	-11.178%	382	25,042	+53.628%
2026-07-01	10.2500	10.4500	9.1500	9.9300	-6.761%	387	25,042	+36.455%
2026-06-30	10.0000	10.7500	9.6500	10.6500	+11.053%	1,652	25,027	+27.230%
2026-06-29	9.3000	9.9000	8.8000	9.5900	+2.239%	289	24,389	+41.293%
2026-06-26	9.5500	10.0200	9.3000	9.3800	-10.325%	319	24,238	+44.456%
2026-06-25	11.5000	11.5000	10.0000	10.4600	-5.082%	569	24,146	+29.541%
2026-06-24	11.7700	11.9000	10.8000	11.0200	-7.628%	350	23,963	+22.958%
2026-06-23	12.7000	12.9300	11.8000	11.9300	-15.629%	391	23,929	+13.579%
2026-06-22	15.7000	16.4000	14.1400	14.1400	-8.892%	1,253	23,897	-4.173%
2026-06-18	14.3400	15.5200	14.1100	15.5200	+15.390%	113	23,291	-12.693%
2026-06-17	14.6000	14.6500	13.4500	13.4500	-7.241%	332	23,291	+0.743%
2026-06-16	15.6100	15.6100	14.5000	14.5000	-7.643%	773	23,291	-6.552%
2026-06-15	15.5000	15.9000	14.7200	15.7000	+10.719%	1,193	22,209	-13.694%
2026-06-12	14.0000	14.8800	14.0000	14.1800	-2.342%	551	22,209	-4.443%
2026-06-11	13.7500	14.6100	13.0000	14.5200	+6.765%	510	22,209	-6.680%
2026-06-10	14.8000	15.1000	13.5600	13.6000	-11.401%	779	22,113	-0.368%
2026-06-09	16.5000	16.6500	13.6300	15.3500	-4.954%	672	21,927	-11.726%
2026-06-08	16.5500	16.8000	15.6500	16.1500	+3.526%	579	21,640	-16.099%
2026-06-05	18.1600	18.1600	15.3000	15.6000	-22.542%	1,116	21,945	-13.141%
2026-06-04	18.0600	20.4900	17.2500	20.1400	+7.989%	628	21,351	-32.721%
2026-06-03	20.9500	21.5000	18.3000	18.6500	-12.646%	388	21,363	-27.346%
2026-06-02	22.7500	25.3700	21.1000	21.3500	-2.467%	637	21,378	-36.534%
2026-06-01	18.4500	22.0500	18.4000	21.8900	+26.752%	1,295	21,358	-38.100%
2026-05-29	17.0000	18.7500	16.7300	17.2700	+1.290%	391	21,200	-21.540%
2026-05-28	16.0000	17.3500	16.0000	17.0500	+4.537%	576	21,099	-20.528%
2026-05-27	16.9500	16.9500	15.4000	16.3100	-4.898%	752	21,136	-16.922%
2026-05-26	17.7500	18.1500	16.4500	17.1500	-2.557%	454	20,721	-20.991%
2026-05-22	19.3500	19.5000	17.5000	17.6000	-7.368%	727	20,563	-23.011%
2026-05-21	20.2000	22.2000	18.5000	19.0000	-9.953%	611	20,543	-28.684%
2026-05-20	21.1000	22.2900	20.5000	21.1000	+2.427%	1,681	20,543	-35.782%
2026-05-19	20.6500	22.0300	19.9000	20.6000	-4.007%	495	19,940	-34.223%
2026-05-18	24.6000	24.6000	20.0000	21.4600	-7.897%	656	19,940	-36.859%
2026-05-15	25.2000	25.9000	22.9500	23.3000	-14.777%	907	19,940	-41.845%
2026-05-14	24.1500	28.0500	24.1500	27.3400	+20.706%	2,053	19,740	-50.439%
2026-05-13	21.8000	23.2500	20.6500	22.6500	+11.686%	1,565	19,027	-40.177%
2026-05-12	19.0000	21.5000	18.4000	20.2800	+3.469%	922	19,027	-33.185%
2026-05-11	18.2000	20.8000	18.2000	19.6000	+8.889%	677	19,027	-30.867%
2026-05-08	18.0000	19.2500	18.0000	18.0000	+6.509%	369	18,580	-24.722%
2026-05-07	15.9300	18.2500	15.7500	16.9000	+9.244%	422	18,572	-19.822%
2026-05-06	13.1500	15.6500	12.9000	15.4700	+32.222%	1,375	18,433	-12.411%
2026-05-05	12.2500	12.6000	11.7000	11.7000	-3.704%	394	17,380	+15.812%
2026-05-04	12.7300	13.1400	11.5000	12.1500	-2.800%	691	17,231	+11.523%
2026-05-01	13.5500	13.8400	12.5000	12.5000	-5.303%	140	16,946	+8.400%
2026-04-30	16.2000	16.2000	13.2000	13.2000	-16.981%	521	16,946	+2.652%
2026-04-29	16.4500	16.7500	15.6900	15.9000	-10.874%	467	16,713	-14.780%
2026-04-28	16.3200	18.0200	16.3000	17.8400	-5.358%	339	16,810	-24.047%
2026-04-27	16.6500	18.9000	15.7000	18.8500	+20.756%	1,014	16,987	-28.117%
2026-04-24	13.5400	17.2500	13.5400	15.6100	+24.880%	1,610	17,159	-13.197%
2026-04-23	13.2500	13.7500	12.5000	12.5000	-6.015%	149	16,946	+8.400%
2026-04-22	12.9300	13.4700	12.7000	13.3000	+2.229%	1,744	16,862	+1.880%
2026-04-21	13.4000	13.4000	12.7000	13.0100	-1.589%	14	16,669	+4.151%
2026-04-20	12.7200	13.2200	12.1500	13.2200	-0.527%	96	16,669	+2.496%
2026-04-17	12.8000	13.3500	12.8000	13.2900	+4.646%	1,749	16,672	+1.956%
2026-04-16	12.3500	13.3000	12.2500	12.7000	-0.936%	151	16,453	+6.693%
2026-04-15	12.0700	13.1500	12.0700	12.8200	+5.514%	222	16,473	+5.694%
2026-04-14	11.1300	12.1500	11.1300	12.1500	+17.278%	246	16,356	+11.523%
2026-04-13	9.7000	10.5700	9.7000	10.3600	-1.333%	54	16,436	+30.792%
2026-04-10	8.9700	10.9000	8.9700	10.5000	+16.667%	1,329	16,432	+29.048%
2026-04-09	8.3000	9.0000	8.3000	9.0000	+6.509%	136	15,538	+50.556%
2026-04-08	8.7500	8.8000	8.3400	8.4500	+3.427%	33	15,522	+60.355%
2026-04-07	7.6000	8.1700	7.5000	8.1700	+2.125%	918	15,516	+65.851%
2026-04-06	8.0000	8.0000	7.8500	8.0000	-1.840%	1,398	14,876	+69.375%
2026-04-02	7.8500	8.2300	7.8000	8.1500	+1.494%	1,604	11,901	+66.258%
2026-04-01	8.0400	8.0400	7.8500	8.0300	+0.375%	18	11,901	+68.742%
2026-03-31	6.9600	8.0000	6.9600	8.0000	+17.647%	1,858	11,891	+69.375%
2026-03-30	7.4500	7.4500	6.6600	6.8000	-8.479%	2,144	11,114	+99.265%
2026-03-27	7.8200	7.8200	7.4000	7.4300	-7.125%	144	9,029	+82.369%
2026-03-26	8.5900	8.5900	8.0000	8.0000	-11.991%	162	9,021	+69.375%
2026-03-25	9.4000	9.6000	9.0900	9.0900	+5.087%	2,273	8,905	+49.065%
2026-03-24	8.7100	8.8000	8.4900	8.6500	-3.352%	39	6,663	+56.647%
2026-03-23	9.1500	9.2000	8.7000	8.9500	+4.678%	75	6,643	+51.397%
2026-03-20	9.4000	9.5500	8.5000	8.5500	-10.938%	2,389	6,613	+58.480%
2026-03-19	9.7500	9.9000	9.5000	9.6000	-4.478%	637	6,025	+41.146%
2026-03-18	10.5000	10.7500	10.0500	10.0500	-5.634%	414	6,000	+34.826%
2026-03-17	11.2700	11.2800	10.6500	10.6500	-5.333%	178	5,778	+27.230%
2026-03-16	11.8000	11.8000	11.0000	11.2500	+3.211%	54	5,674	+20.444%
2026-03-13	11.7500	11.7500	10.9000	10.9000	-8.403%	97	5,680	+24.312%
2026-03-12	11.5200	12.2500	11.5200	11.9000	-0.833%	54	5,704	+13.866%
2026-03-11	12.4000	12.7500	12.0000	12.0000	0.000%	181	5,679	+12.917%
2026-03-10	11.3200	12.2500	11.3200	12.0000	+5.541%	204	5,614	+12.917%
2026-03-09	11.2200	11.3700	10.9000	11.3700	-0.176%	20	5,560	+19.173%
2026-03-06	11.8500	11.9100	11.1200	11.3900	-3.475%	164	5,558	+18.964%
2026-03-05	12.1500	12.8500	11.3500	11.8000	-8.598%	26	5,666	+14.831%
2026-03-04	12.2700	12.9600	12.0600	12.9100	+8.033%	180	5,658	+4.957%
2026-03-03	12.4000	12.4000	11.5500	11.9500	-6.495%	82	5,534	+13.389%
2026-03-02	11.6500	12.8000	11.6500	12.7800	+9.700%	324	5,516	+6.025%
2026-02-27	13.2500	13.2500	11.6500	11.6500	-14.839%	1,066	5,616	+16.309%
2026-02-26	16.3000	17.1500	13.6600	13.6800	-19.529%	354	6,098	-0.950%
2026-02-25	16.7800	17.5000	16.7800	17.0000	+2.410%	451	6,150	-20.294%
2026-02-24	16.0000	16.7800	15.4700	16.6000	+2.154%	181	6,150	-18.373%
2026-02-23	17.0000	17.2000	16.1600	16.2500	+1.246%	99	6,197	-16.615%
2026-02-20	15.6500	16.1400	15.5000	16.0500	+5.246%	307	6,231	-15.576%
2026-02-19	15.5100	15.5100	15.0000	15.2500	-0.651%	30	6,309	-11.148%
2026-02-18	15.7000	15.9500	15.3500	15.3500	+5.137%	65	6,310	-11.726%
2026-02-17	13.8500	15.2300	13.7000	14.6000	+5.720%	171	6,313	-7.192%
2026-02-13	15.0500	15.0500	13.8100	13.8100	-9.145%	60	6,315	-1.883%
2026-02-12	16.7100	16.7100	15.2000	15.2000	-6.057%	107	6,315	-10.855%
2026-02-11	16.5000	16.7700	16.0500	16.1800	+5.270%	83	6,323	-16.255%
2026-02-10	16.0000	16.1000	15.3700	15.3700	-5.415%	62	6,362	-11.841%
2026-02-09	15.3500	17.5500	15.3500	16.2500	+7.474%	83	6,359	-16.615%
2026-02-06	13.5500	15.4300	13.1000	15.1200	+31.937%	357	6,387	-10.384%
2026-02-05	12.2000	12.5700	11.2900	11.4600	-7.056%	177	6,579	+18.237%
2026-02-04	13.3000	13.3000	11.7100	12.3300	-6.943%	1,248	6,580	+9.895%
2026-02-03	14.7000	14.7000	12.8200	13.2500	-10.230%	182	5,964	+2.264%
2026-02-02	15.2600	16.1000	14.7600	14.7600	-10.545%	508	5,958	-8.198%
2026-01-30	16.6400	17.6400	16.5000	16.5000	-2.941%	48	5,824	-17.879%
2026-01-29	16.6000	17.0500	15.2500	17.0000	+2.471%	225	5,812	-20.294%
2026-01-28	16.5000	16.6500	16.2100	16.5900	+4.340%	55	5,747	-18.324%
2026-01-27	15.0000	16.0000	15.0000	15.9000	+6.000%	97	5,702	-14.780%
2026-01-26	15.6500	16.0000	14.9500	15.0000	-3.537%	90	5,636	-9.667%
2026-01-23	15.3000	15.6900	15.3000	15.5500	+6.507%	82	5,672	-12.862%
2026-01-22	14.4500	14.8100	14.4300	14.6000	+2.098%	282	5,621	-7.192%
2026-01-21	13.0000	14.3800	12.9500	14.3000	+10.169%	108	5,526	-5.245%
2026-01-20	13.7000	13.7000	12.9500	12.9800	-13.177%	957	5,523	+4.391%
2026-01-16	15.5400	16.0000	14.9500	14.9500	+0.470%	18	5,478	-9.365%
2026-01-15	14.6600	15.5900	14.6600	14.8800	+9.573%	1,418	5,478	-8.938%
2026-01-14	13.7500	13.7500	13.4500	13.5800	-4.501%	70	5,988	-0.221%
2026-01-13	13.9300	15.0000	13.9300	14.2200	+0.424%	25	6,034	-4.712%
2026-01-12	14.4000	14.6400	13.9500	14.1600	-1.667%	332	6,016	-4.308%
2026-01-09	14.5400	14.7000	14.4000	14.4000	-3.161%	68	5,942	-5.903%
2026-01-08	15.6500	15.6500	14.6000	14.8700	-7.179%	1,439	5,923	-8.877%
2026-01-07	16.7000	16.7000	15.8500	16.0200	+2.364%	29	4,717	-15.418%
2026-01-06	16.5500	17.1000	15.6500	15.6500	-0.635%	191	4,715	-13.419%
2026-01-05	16.5400	16.5500	15.7500	15.7500	-4.545%	18	4,830	-13.968%
2026-01-02	16.4200	17.5500	16.2500	16.5000	+3.970%	175	4,830	-17.879%
2025-12-31	16.1500	16.2500	15.8700	15.8700	+1.341%	265	4,423	-14.619%
2025-12-30	15.7700	15.8600	15.6600	15.6600	-2.733%	389	4,423	-13.474%
2025-12-29	15.5600	16.1000	15.5600	16.1000	-6.122%	160	4,067	-15.839%
2025-12-26	16.9500	17.5000	16.8500	17.1500	+6.721%	1,317	3,969	-20.991%
2025-12-24	15.9000	16.0700	15.8000	16.0700	-0.802%	19	2,929	-15.681%
2025-12-23	15.0000	16.2000	15.0000	16.2000	+13.684%	50	2,929	-16.358%
2025-12-22	14.3200	14.3500	14.2500	14.2500	+5.399%	36	2,912	-4.912%
2025-12-19	13.0000	13.5500	13.0000	13.5200	+13.138%	117	2,903	+0.222%
2025-12-18	12.4000	12.4000	11.9500	11.9500	+3.913%	25	2,866	+13.389%
2025-12-17	12.3500	12.4000	11.5000	11.5000	-12.214%	265	2,874	+17.826%
2025-12-16	12.8400	13.2500	12.5500	13.1000	+1.708%	869	2,739	+3.435%
2025-12-15	13.5500	13.6000	12.8500	12.8800	-0.541%	91	2,278	+5.202%
2025-12-12	13.9000	13.9000	12.8300	12.9500	-10.997%	50	2,272	+4.633%
2025-12-11	14.2500	14.6000	13.7500	14.5500	-7.325%	122	2,235	-6.873%
2025-12-10	16.3700	16.3700	15.7000	15.7000	-3.086%	15	2,171	-13.694%
2025-12-09	16.2400	16.2400	16.1200	16.2000	-1.220%	9	2,160	-16.358%
2025-12-08	15.6100	17.1400	15.5000	16.4000	+7.190%	124	2,160	-17.378%
2025-12-05	15.2000	15.5000	15.2000	15.3000	-2.857%	3	2,096	-11.438%
2025-12-04	14.9000	16.1000	14.9000	15.7500	+5.918%	39	2,095	-13.968%
2025-12-03	14.8500	14.9500	14.7300	14.8700	-2.171%	66	2,095	-8.877%
2025-12-02	16.5000	16.5000	15.2000	15.2000	+4.467%	23	2,094	-10.855%
2025-12-01	14.4500	14.8000	14.4000	14.5500	+4.903%	114	2,083	-6.873%
2025-11-28	14.5000	14.5000	13.7500	13.8700	-8.024%	61	2,059	-2.307%
2025-11-26	15.1500	15.5400	15.0700	15.0800	+4.216%	27	2,088	-10.146%
2025-11-25	13.3000	14.4700	12.5500	14.4700	-4.236%	51	2,088	-6.358%
2025-11-24	15.7000	15.7900	14.7500	15.1100	-10.060%	101	2,077	-10.324%
2025-11-21	15.5000	16.8000	14.3600	16.8000	+2.439%	65	2,085	-19.345%
2025-11-20	20.0000	20.7500	16.4000	16.4000	-8.889%	98	2,084	-17.378%
2025-11-19	17.4000	18.1000	17.4000	18.0000	+9.091%	54	2,089	-24.722%
2025-11-18	15.6900	16.7000	15.5000	16.5000	-5.063%	35	2,062	-17.879%
2025-11-17	17.4700	17.9000	17.3800	17.3800	-3.978%	96	2,063	-22.037%
2025-11-14	16.1200	18.4000	16.1200	18.1000	+4.624%	220	2,023	-25.138%
2025-11-13	17.8600	18.2500	16.8900	17.3000	-12.538%	93	1,871	-21.676%
2025-11-12	20.2700	20.2700	19.6500	19.7800	+0.152%	8	1,864	-31.496%
2025-11-11	19.7900	20.1100	19.1500	19.7500	-7.925%	104	1,863	-31.392%
2025-11-10	19.3500	21.5000	19.3000	21.4500	+27.983%	16	1,833	-36.830%
2025-11-07	15.7300	17.1300	14.9500	16.7600	-2.615%	67	1,840	-19.153%
2025-11-06	19.4000	19.4000	16.5000	17.2100	-9.895%	40	1,818	-21.267%
2025-11-05	19.6500	21.7000	19.1000	19.1000	-7.056%	567	1,812	-29.058%
2025-11-04	21.7000	22.1500	20.5500	20.5500	-12.702%	75	1,689	-34.063%
2025-11-03	23.9400	25.2500	23.5400	23.5400	+8.579%	65	1,677	-42.438%
2025-10-31	23.4000	23.4500	21.6800	21.6800	-4.198%	182	1,677	-37.500%
2025-10-30	21.6200	22.6300	21.4000	22.6300	-5.865%	46	1,632	-40.124%
2025-10-29	23.9500	25.9500	22.9800	24.0400	+10.023%	762	1,634	-43.636%
2025-10-28	17.4600	21.9500	17.4200	21.8500	+30.060%	39	1,667	-37.986%
2025-10-27	15.8500	16.8000	15.5500	16.8000	+15.942%	69	1,700	-19.345%
2025-10-24	14.1000	14.5000	13.8000	14.4900	+20.750%	80	1,700	-6.487%
2025-10-22	12.7000	12.7000	12.0000	12.0000	-9.228%	20	1,712	+12.917%
2025-10-21	13.6000	13.6000	13.0000	13.2200	-3.504%	6	1,703	+2.496%
2025-10-20	13.8500	14.3000	13.7000	13.7000	-1.792%	62	1,704	-1.095%
2025-10-17	13.9500	13.9500	13.9500	13.9500	-0.357%	6	1,652	-2.867%
2025-10-16	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,651	-3.214%
2025-10-15	14.5000	14.8500	13.8500	13.9000	-0.714%	8	1,651	-2.518%
2025-10-14	14.2500	14.6200	14.0000	14.0000	-11.111%	278	1,644	-3.214%
2025-10-13	15.1700	15.9300	15.1700	15.7500	-0.943%	32	1,462	-13.968%
2025-10-10	17.3900	18.3500	15.7500	15.9000	-8.621%	32	1,462	-14.780%
2025-10-09	16.7500	18.1700	16.7500	17.4000	+16.388%	454	1,486	-22.126%
2025-10-08	14.9500	14.9500	14.9500	14.9500	+3.819%	1	1,374	-9.365%
2025-10-07	15.6000	15.6000	14.3100	14.4000	-2.240%	25	1,375	-5.903%
2025-10-06	14.3000	14.7300	14.2000	14.7300	+0.204%	16	1,380	-8.011%
2025-10-03	15.0800	15.1200	14.5500	14.7000	-3.984%	24	1,371	-7.823%
2025-10-02	15.8500	16.1500	15.3000	15.3100	+2.408%	32	1,362	-11.496%
2025-10-01	14.0000	15.0700	14.0000	14.9500	+3.103%	18	1,355	-9.365%
2025-09-30	13.9000	14.7900	13.9000	14.5000	+12.403%	27	1,352	-6.552%
2025-09-29	13.0000	13.5000	12.7100	12.9000	+7.950%	43	1,359	+5.039%
2025-09-26	11.9000	11.9500	11.9000	11.9500	-2.449%	2	1,358	+13.389%
2025-09-25	11.9000	12.8500	11.9000	12.2500	-0.407%	29	1,358	+10.612%
2025-09-24	12.7500	12.7500	12.2200	12.3000	-5.166%	25	1,364	+10.163%
2025-09-23	13.1500	13.4000	12.7500	12.9700	-9.617%	12	1,349	+4.472%
2025-09-22	11.2500	14.3800	11.2500	14.3500	+23.921%	40	1,347	-5.575%
2025-09-19	11.8000	11.9500	11.5800	11.5800	-0.686%	5	1,354	+17.012%
2025-09-18	10.7500	11.6600	10.7000	11.6600	+16.367%	21	1,354	+16.209%
2025-09-17	10.2000	10.2000	9.9800	10.0200	-10.135%	21	1,351	+35.230%
2025-09-16	11.5000	11.5000	11.0500	11.1500	-3.463%	53	1,355	+21.525%
2025-09-15	11.4600	11.6700	11.4600	11.5500	0.000%	41	1,364	+17.316%
2025-09-12	11.5000	11.7300	11.5000	11.5500	-0.259%	59	1,361	+17.316%
2025-09-11	11.5800	11.5800	11.5800	11.5800	-1.447%	1	1,310	+17.012%
2025-09-10	11.7500	11.7500	11.7500	11.7500	+25.668%	8	1,310	+15.319%
2025-09-09	8.8500	9.3500	8.8000	9.3500	-1.058%	16	1,318	+44.920%
2025-09-08	8.8500	9.4500	8.8500	9.4500	+8.621%	18	1,320	+43.386%
2025-09-05	8.7000	8.7500	8.3500	8.7000	-8.517%	15	1,304	+55.747%
2025-09-04	9.5100	9.5100	9.5100	9.5100	+0.635%	4	1,314	+42.482%
2025-09-03	10.1400	10.1600	9.4500	9.4500	-4.255%	66	1,314	+43.386%
2025-09-02	10.0500	10.0500	9.8000	9.8700	-10.840%	33	1,251	+37.285%
2025-08-29	11.4500	11.4500	11.0500	11.0700	-11.440%	78	1,240	+22.403%
2025-08-28	12.3200	12.5000	12.2500	12.5000	-7.407%	63	1,240	+8.400%
2025-08-27	13.5500	13.6400	13.5000	13.5000	-1.675%	14	1,240	+0.370%
2025-08-26	13.6700	13.7400	13.6700	13.7300	+2.463%	5	1,227	-1.311%
2025-08-25	12.7200	13.4500	12.7200	13.4000	+6.773%	3	1,226	+1.119%
2025-08-22	11.2000	12.7000	11.2000	12.5500	+3.719%	33	1,227	+7.968%
2025-08-21	12.1000	12.1000	12.1000	12.1000	+9.304%	20	1,226	+11.983%
2025-08-20	11.5500	11.5500	10.5600	11.0700	-7.903%	23	1,226	+22.403%
2025-08-19	12.5000	12.7300	12.0100	12.0200	-10.632%	258	1,237	+12.729%
2025-08-18	13.3200	13.5000	13.2500	13.4500	+2.672%	582	1,325	+0.743%
2025-08-15	13.3500	13.3800	13.0300	13.1000	-3.321%	5	924	+3.435%
2025-08-14	13.4200	13.5500	13.4200	13.5500	+1.880%	12	924	0.000%
2025-08-13	13.6500	13.6500	13.3000	13.3000	-2.564%	22	920	+1.880%
2025-08-12	13.0500	13.7200	13.0500	13.6500	-0.727%	60	921	-0.733%
2025-08-11	13.8500	13.9500	13.7500	13.7500	+0.733%	7	975	-1.455%
2025-08-08	13.8500	13.8500	13.6500	13.6500	+5.000%	6	976	-0.733%
2025-08-07	13.5500	13.8000	12.9500	13.0000	+1.167%	52	974	+4.231%
2025-08-06	12.5000	12.8500	12.5000	12.8500	+0.784%	5	952	+5.447%
2025-08-05	12.8500	12.8500	12.7500	12.7500	-0.778%	2	951	+6.275%
2025-08-04	12.4000	12.8500	12.4000	12.8500	+9.083%	7	953	+5.447%
2025-08-01	11.8000	12.1000	11.7800	11.7800	-9.385%	5	953	+15.025%
2025-07-31	13.9000	14.0500	12.9000	13.0000	-1.887%	18	954	+4.231%
2025-07-30	12.7500	13.3000	12.7500	13.2500	+10.417%	9	938	+2.264%
2025-07-29	12.8000	12.8000	12.0000	12.0000	+2.128%	4	937	+12.917%
2025-07-28	12.0000	12.0000	11.7500	11.7500	-2.490%	12	935	+15.319%
2025-07-25	12.0500	12.0500	12.0500	12.0500	-0.413%	2	937	+12.448%
2025-07-24	12.1000	12.1000	12.1000	12.1000	+4.310%	56	935	+11.983%
2025-07-23	11.1000	11.6000	11.1000	11.6000	+5.936%	3	879	+16.810%
2025-07-22	10.7000	10.9500	10.7000	10.9500	-10.393%	2	880	+23.744%
2025-07-21	12.6000	12.6000	12.2000	12.2200	-2.629%	14	878	+10.884%
2025-07-18	12.6900	12.6900	12.5500	12.5500	-2.335%	19	882	+7.968%
2025-07-17	12.6500	12.8500	12.6500	12.8500	+4.049%	11	882	+5.447%
2025-07-16	12.5000	12.7500	12.3500	12.3500	-1.906%	8	883	+9.717%
2025-07-15	12.6000	12.8500	12.4700	12.5900	+12.210%	45	875	+7.625%
2025-07-14	11.2200	11.2200	11.2200	11.2200	+0.628%	1	862	+20.766%
2025-07-11	11.4000	11.8000	11.1500	11.1500	+1.364%	21	863	+21.525%
2025-07-10	10.5500	11.0000	10.5500	11.0000	+3.286%	10	858	+23.182%
2025-07-09	10.6500	11.2000	10.6500	10.6500	+3.902%	45	862	+27.230%
2025-07-08	10.1000	10.2500	10.0500	10.2500	+0.985%	577	851	+32.195%
2025-07-07	10.4000	10.4000	10.1500	10.1500	-3.241%	246	378	+33.498%
2025-07-03	10.2000	10.6700	10.2000	10.4900	+4.900%	8	156	+29.171%
2025-07-02	9.5000	10.0000	9.5000	10.0000	+3.093%	120	156	+35.500%
2025-07-01	10.7500	10.7500	9.5000	9.7000	-6.731%	26	39	+39.691%
2025-06-30	10.8700	10.8700	10.4000	10.4000	-1.328%	7	18	+30.288%
2025-06-27	10.7500	10.9500	10.5400	10.5400	0.000%	17	0	+28.558%