Dark

NVDA20271217C100
NVDA Dec 17 2027 100.00 Call (NVDA271217C00100000)
option OPRA

EOD

Aug 14, 2026

132.65-0.376%(-0.50)988

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	133.1300	134.1500	132.5700	132.6500	-0.376%	988	15,852	0.000%
2026-08-13	134.0000	134.0000	133.1500	133.1500	+0.871%	2	16,167	-0.376%
2026-08-12	128.2700	132.0000	128.2700	132.0000	+4.887%	115	16,168	+0.492%
2026-08-10	130.0000	130.0000	125.0000	125.8500	-3.393%	55	16,228	+5.403%
2026-08-07	130.0000	131.3500	130.0000	130.2700	-0.367%	7	16,252	+1.827%
2026-08-06	129.2500	131.4900	129.2500	130.7500	+0.538%	9	16,254	+1.453%
2026-08-05	129.0000	130.0500	128.0000	130.0500	+9.295%	21	16,256	+1.999%
2026-08-04	118.3000	120.9500	118.3000	118.9900	+2.657%	3	16,261	+11.480%
2026-08-03	106.3500	117.0000	106.3500	115.9100	+7.873%	366	16,260	+14.442%
2026-07-31	105.5900	107.4500	105.5900	107.4500	+5.343%	4	15,998	+23.453%
2026-07-30	101.1600	104.5700	101.1600	102.0000	+2.461%	13	16,001	+30.049%
2026-07-29	105.0000	105.0000	99.0000	99.5500	-6.963%	12	16,007	+33.250%
2026-07-28	103.9500	107.0000	102.9900	107.0000	+0.924%	8	16,012	+23.972%
2026-07-27	106.0000	106.0200	105.6300	106.0200	-10.908%	4	16,011	+25.118%
2026-07-24	117.0000	119.6500	117.0000	119.0000	+1.753%	24	16,010	+11.471%
2026-07-23	117.0000	117.0000	116.9500	116.9500	-4.919%	2	16,030	+13.425%
2026-07-22	116.3400	123.0000	116.0000	123.0000	+7.424%	10	16,032	+7.846%
2026-07-21	116.5700	116.5700	114.5000	114.5000	+0.819%	2	16,033	+15.852%
2026-07-20	115.0000	115.4000	113.5700	113.5700	-1.415%	81	16,033	+16.800%
2026-07-17	108.1000	115.2000	108.1000	115.2000	-0.750%	6	16,060	+15.148%
2026-07-16	116.0700	116.0700	116.0700	116.0700	-0.651%	1	16,060	+14.284%
2026-07-15	121.8100	121.8100	116.8300	116.8300	-3.134%	61	16,061	+13.541%
2026-07-14	113.5000	121.0000	113.5000	120.6100	+5.336%	36	16,067	+9.983%
2026-07-13	117.2500	117.2500	114.5000	114.5000	-3.571%	6	16,075	+15.852%
2026-07-10	115.6500	118.7500	115.0000	118.7400	+4.488%	65	16,079	+11.715%
2026-07-09	112.5000	113.6400	109.2900	113.6400	-0.316%	11	16,100	+16.728%
2026-07-08	106.5000	114.6500	106.5000	114.0000	+7.649%	57	16,097	+16.360%
2026-07-07	102.7500	105.9000	101.9000	105.9000	-0.094%	29	16,094	+25.260%
2026-07-06	103.8800	106.0000	103.8800	106.0000	+1.571%	4	16,094	+25.142%
2026-07-02	104.3600	104.3600	104.3600	104.3600	-0.874%	10	16,096	+27.108%
2026-07-01	101.9000	105.3000	101.9000	105.2800	-2.977%	15	16,096	+25.997%
2026-06-30	106.7500	108.5100	106.7500	108.5100	+4.407%	15	16,100	+22.247%
2026-06-29	99.8000	103.9300	99.8000	103.9300	+1.395%	5	16,107	+27.634%
2026-06-26	104.3500	104.4100	102.5000	102.5000	-1.914%	5	16,109	+29.415%
2026-06-25	103.5000	106.5000	103.5000	104.5000	-5.181%	27	16,108	+26.938%
2026-06-24	110.7100	110.7100	110.0000	110.2100	+0.054%	7	16,125	+20.361%
2026-06-23	112.2500	113.0000	110.1500	110.1500	-6.653%	6	16,126	+20.427%
2026-06-22	120.0000	120.0000	118.0000	118.0000	-2.245%	5	16,127	+12.415%
2026-06-18	119.6800	120.7100	119.6800	120.7100	+2.977%	4	16,126	+9.891%
2026-06-17	117.2200	117.2200	117.2200	117.2200	-1.413%	1	16,126	+13.163%
2026-06-16	119.0000	119.6000	118.4500	118.9000	-2.059%	7	16,126	+11.564%
2026-06-15	119.5500	121.8400	119.5500	121.4000	+4.972%	19	16,151	+9.267%
2026-06-12	115.7700	116.0000	114.5400	115.6500	+3.148%	29	16,151	+14.700%
2026-06-11	111.7200	112.1200	111.7200	112.1200	+0.529%	4	16,151	+18.311%
2026-06-10	113.5000	113.5100	111.0000	111.5300	+0.613%	12	16,155	+18.937%
2026-06-09	115.5000	116.0000	110.8500	110.8500	-6.353%	14	16,158	+19.666%
2026-06-08	119.9700	119.9700	118.0000	118.3700	+1.605%	114	16,171	+12.064%
2026-06-05	123.1800	123.1800	116.5000	116.5000	-10.288%	31	16,235	+13.863%
2026-06-04	127.5500	130.3700	127.2500	129.8600	+3.532%	66	16,218	+2.148%
2026-06-03	127.0000	127.0000	125.0000	125.4300	-5.013%	7	16,267	+5.756%
2026-06-02	133.4100	135.0000	132.0500	132.0500	+0.533%	151	16,268	+0.454%
2026-06-01	129.2300	131.3600	129.2300	131.3500	+7.006%	64	16,290	+0.990%
2026-05-29	122.9000	125.1700	122.7500	122.7500	-0.607%	16	16,290	+8.065%
2026-05-28	123.2900	123.5000	122.0200	123.5000	+1.889%	14	16,301	+7.409%
2026-05-27	120.8000	121.2100	118.6400	121.2100	-1.455%	10	16,313	+9.438%
2026-05-26	126.0000	126.0000	122.4500	123.0000	-2.148%	35	16,311	+7.846%
2026-05-22	125.9100	126.6500	125.0000	125.7000	-2.558%	11	16,338	+5.529%
2026-05-21	133.5100	133.5100	128.5000	129.0000	-3.421%	151	16,335	+2.829%
2026-05-20	133.0000	135.4500	133.0000	133.5700	+1.120%	87	16,335	-0.689%
2026-05-19	133.0200	133.0200	130.1300	132.0900	+0.609%	6	16,382	+0.424%
2026-05-18	136.4100	136.4100	131.2900	131.2900	-5.342%	12	16,382	+1.036%
2026-05-15	138.7300	138.7300	138.7000	138.7000	-5.000%	2	16,382	-4.362%
2026-05-14	142.6000	146.0000	141.8200	146.0000	+5.928%	96	16,384	-9.144%
2026-05-13	137.0000	137.9000	135.1000	137.8300	+6.474%	13	16,439	-3.758%
2026-05-12	129.2800	131.3000	128.8000	129.4500	-1.932%	11	16,439	+2.472%
2026-05-11	129.0000	133.7100	129.0000	132.0000	+4.762%	353	16,439	+0.492%
2026-05-08	123.3500	127.9700	123.3500	126.0000	+1.711%	87	16,648	+5.278%
2026-05-07	124.9500	124.9500	123.5000	123.8800	+3.665%	24	16,645	+7.079%
2026-05-06	115.6000	119.5000	115.0000	119.5000	+10.546%	142	16,656	+11.004%
2026-05-05	108.9500	109.0000	108.1000	108.1000	-1.053%	9	16,780	+22.710%
2026-05-04	109.8600	109.8600	108.8500	109.2500	-1.665%	3	16,780	+21.419%
2026-05-01	111.0000	111.1000	110.4100	111.1000	-0.537%	4	16,784	+19.397%
2026-04-30	116.7600	116.7600	111.7000	111.7000	-7.195%	23	16,784	+18.756%
2026-04-29	122.0500	122.0500	120.3500	120.3600	-3.673%	10	16,784	+10.211%
2026-04-28	122.4500	124.9500	121.4500	124.9500	-2.023%	20	16,787	+6.162%
2026-04-27	120.2500	127.7500	120.0100	127.5300	+6.169%	85	16,796	+4.015%
2026-04-24	114.3500	122.0000	113.5800	120.1200	+7.731%	65	16,825	+10.431%
2026-04-23	113.8000	115.0500	111.5000	111.5000	-2.021%	15	16,827	+18.969%
2026-04-22	113.0500	113.8000	112.7500	113.8000	+2.200%	80	16,826	+16.564%
2026-04-21	113.5000	113.5000	111.0400	111.3500	-0.580%	19	16,899	+19.129%
2026-04-20	111.7000	112.0000	111.0000	112.0000	-0.223%	52	16,899	+18.438%
2026-04-17	111.5500	113.0100	111.3500	112.2500	+2.138%	8	16,951	+18.174%
2026-04-16	110.0000	111.5000	109.9000	109.9000	+0.182%	107	16,958	+20.701%
2026-04-15	110.3200	112.0000	109.1000	109.7000	+1.574%	167	16,992	+20.921%
2026-04-14	105.0000	108.1800	104.5000	108.0000	+7.090%	28	16,990	+22.824%
2026-04-13	100.7500	100.8500	100.7500	100.8500	-0.640%	5	17,004	+31.532%
2026-04-10	100.1800	102.0000	100.0000	101.5000	+5.018%	10	17,005	+30.690%
2026-04-09	95.8500	96.6500	95.8500	96.6500	+1.737%	11	17,010	+37.248%
2026-04-08	94.5800	95.0000	92.0000	95.0000	+5.544%	18	17,021	+39.632%
2026-04-07	88.3800	90.0100	87.9300	90.0100	-0.761%	51	17,029	+47.373%
2026-04-06	90.5400	90.9200	90.0000	90.7000	+2.637%	5	17,078	+46.251%
2026-04-02	87.0000	88.3700	87.0000	88.3700	-0.986%	6	17,074	+50.108%
2026-04-01	89.2500	91.0000	89.2500	89.2500	+1.617%	20	17,074	+48.627%
2026-03-31	83.6000	88.0000	83.6000	87.8300	+9.650%	47	17,079	+51.030%
2026-03-30	83.9000	83.9000	80.1000	80.1000	-3.899%	25	17,063	+65.605%
2026-03-27	85.8000	85.8000	82.7000	83.3500	-4.063%	33	17,064	+59.148%
2026-03-26	89.1300	89.1300	78.6000	86.8800	-6.096%	62	17,060	+52.682%
2026-03-25	93.5000	95.0000	92.5200	92.5200	+2.800%	7	17,016	+43.374%
2026-03-24	90.0000	90.0000	90.0000	90.0000	-0.772%	16	17,019	+47.389%
2026-03-23	91.8000	92.6000	90.3500	90.7000	+2.741%	32	17,015	+46.251%
2026-03-20	92.5000	92.5000	87.1600	88.2800	-5.583%	105	17,006	+50.261%
2026-03-19	90.3000	93.5000	90.3000	93.5000	-2.074%	9	16,924	+41.872%
2026-03-18	97.0000	97.0000	95.4500	95.4800	-0.073%	7	16,925	+38.930%
2026-03-17	99.0000	99.0000	95.5500	95.5500	-2.500%	59	16,927	+38.828%
2026-03-16	99.0000	99.1500	98.0000	98.0000	-1.100%	55	16,903	+35.357%
2026-03-12	98.4500	99.0900	98.1500	99.0900	-0.910%	3	16,853	+33.868%
2026-03-11	100.6500	100.6500	100.0000	100.0000	+1.010%	4	16,853	+32.650%
2026-03-10	97.0000	102.0000	97.0000	99.0000	+4.651%	20	16,853	+33.990%
2026-03-09	92.5000	94.7500	92.3500	94.6000	+0.638%	42	16,869	+40.222%
2026-03-06	96.9400	96.9400	93.0000	94.0000	-4.248%	19	16,875	+41.117%
2026-03-05	96.5300	98.7600	94.8800	98.1700	+0.173%	17	16,871	+35.123%
2026-03-04	96.7900	99.0000	96.7900	98.0000	+2.575%	8	16,875	+35.357%
2026-03-03	95.4800	95.5400	93.9000	95.5400	-2.926%	22	16,874	+38.842%
2026-03-02	96.2500	98.4200	96.2500	98.4200	+3.819%	11	16,863	+34.780%
2026-02-27	97.7800	97.7800	94.5000	94.8000	-5.389%	33	16,869	+39.926%
2026-02-26	106.2900	106.2900	100.0000	100.2000	-10.255%	72	16,867	+32.385%
2026-02-25	111.0600	112.1000	110.1100	111.6500	+3.523%	64	16,858	+18.809%
2026-02-24	106.3000	108.3100	106.3000	107.8500	+1.649%	32	16,858	+22.995%
2026-02-23	106.5000	106.5000	105.4600	106.1000	+1.048%	19	16,853	+25.024%
2026-02-20	103.8100	105.0000	103.8100	105.0000	+2.840%	82	16,856	+26.333%
2026-02-19	103.4300	103.4300	102.1000	102.1000	-2.511%	6	16,857	+29.922%
2026-02-18	103.5500	104.7300	103.5500	104.7300	+2.878%	5	16,856	+26.659%
2026-02-17	95.5000	101.8000	95.5000	101.8000	+3.350%	42	16,860	+30.305%
2026-02-13	100.4500	100.4500	98.5000	98.5000	-6.029%	16	16,850	+34.670%
2026-02-12	107.3300	107.3300	104.6500	104.8200	-2.028%	89	16,850	+26.550%
2026-02-11	106.9900	106.9900	106.9900	106.9900	+2.628%	1	16,875	+23.984%
2026-02-10	106.0500	106.0500	104.2500	104.2500	-1.892%	11	16,876	+27.242%
2026-02-09	108.5000	108.5000	106.0000	106.2600	+5.364%	22	16,867	+24.835%
2026-02-06	93.3900	100.8500	93.3900	100.8500	+12.355%	41	16,864	+31.532%
2026-02-05	89.8000	91.2500	89.1300	89.7600	-1.363%	41	16,855	+47.783%
2026-02-04	94.2000	95.0000	89.0000	91.0000	-1.834%	277	16,872	+45.769%
2026-02-03	97.9100	97.9100	92.7000	92.7000	-9.561%	22	17,025	+43.096%
2026-02-02	104.6500	104.6500	102.5000	102.5000	-3.439%	7	17,018	+29.415%
2026-01-30	106.1500	106.1500	106.1500	106.1500	+0.378%	31	17,015	+24.965%
2026-01-29	106.2500	106.3500	102.1500	105.7500	-0.283%	49	17,015	+25.437%
2026-01-28	106.0000	106.0500	106.0000	106.0500	+1.367%	4	17,015	+25.083%
2026-01-27	103.4000	105.3000	103.4000	104.6200	+2.569%	16	17,016	+26.792%
2026-01-26	102.6700	102.6700	101.7700	102.0000	-0.971%	85	17,017	+30.049%
2026-01-23	103.5000	103.5000	103.0000	103.0000	+2.907%	6	16,963	+28.786%
2026-01-22	100.0000	101.0000	99.9000	100.0900	+0.351%	10	16,966	+32.531%
2026-01-21	96.1300	100.0000	96.1300	99.7400	+5.133%	21	16,967	+32.996%
2026-01-20	97.0000	97.5000	94.8700	94.8700	-8.161%	30	16,969	+39.823%
2026-01-16	103.3300	103.7000	103.0000	103.3000	+1.275%	23	16,949	+28.412%
2026-01-15	102.3500	104.0000	102.0000	102.0000	+4.615%	25	16,949	+30.049%
2026-01-14	97.8000	97.8000	97.5000	97.5000	-2.500%	2	16,956	+36.051%
2026-01-13	99.4500	101.0000	99.1000	100.0000	-0.299%	17	16,955	+32.650%
2026-01-12	100.3200	101.8300	100.3000	100.3000	-0.840%	48	16,951	+32.253%
2026-01-09	100.1000	101.2500	99.9500	101.1500	-0.345%	11	16,940	+31.142%
2026-01-08	100.7000	101.5000	100.7000	101.5000	-3.434%	14	16,931	+30.690%
2026-01-07	106.0000	106.4000	104.0000	105.1100	+2.049%	24	16,938	+26.201%
2026-01-06	106.0000	106.6000	102.7600	103.0000	-0.310%	72	16,950	+28.786%
2026-01-05	107.1800	107.2000	102.7000	103.3200	-1.224%	9	16,935	+28.388%
2026-01-02	107.8500	107.8500	104.6000	104.6000	+1.949%	23	16,930	+26.816%
2025-12-31	104.7500	104.7800	102.6000	102.6000	-0.870%	70	16,968	+29.288%
2025-12-30	104.5000	104.5000	102.8000	103.5000	-0.193%	31	16,968	+28.164%
2025-12-29	102.5800	103.7000	102.5800	103.7000	-4.017%	17	16,973	+27.917%
2025-12-26	105.9700	108.0400	105.8000	108.0400	+3.985%	139	16,988	+22.779%
2025-12-24	103.6000	104.1700	102.8000	103.9000	-0.622%	15	17,028	+27.671%
2025-12-23	103.0500	104.5500	103.0500	104.5500	+5.351%	7	17,028	+26.877%
2025-12-22	98.6800	99.2400	98.6800	99.2400	+2.309%	5	17,024	+33.666%
2025-12-19	96.0000	97.0000	95.9000	97.0000	+6.769%	29	17,023	+36.753%
2025-12-18	92.5000	92.5000	90.8500	90.8500	+2.771%	14	17,009	+46.010%
2025-12-17	91.5000	91.5000	88.0000	88.4000	-6.574%	440	17,020	+50.057%
2025-12-16	93.9000	94.6200	93.9000	94.6200	+1.524%	5	17,152	+40.192%
2025-12-15	94.3000	94.3000	93.2000	93.2000	+0.161%	2	17,153	+42.328%
2025-12-12	96.5000	96.5000	93.0000	93.0500	-4.122%	8	17,154	+42.558%
2025-12-11	94.6500	97.0500	94.4000	97.0500	-3.529%	33	17,148	+36.682%
2025-12-10	101.4000	101.4000	99.5400	100.6000	-0.583%	24	17,152	+31.859%
2025-12-09	101.5000	102.0500	101.1900	101.1900	-0.404%	18	17,129	+31.090%
2025-12-08	100.1000	102.0000	99.5000	101.6000	+1.499%	51	17,127	+30.561%
2025-12-05	99.4000	100.1000	98.5000	100.1000	-0.160%	4	17,162	+32.517%
2025-12-04	99.4300	100.7500	97.5200	100.2600	+2.463%	13	17,162	+32.306%
2025-12-03	97.0000	99.5000	97.0000	97.8500	-0.962%	21	17,164	+35.565%
2025-12-02	100.3100	102.3300	97.2000	98.8000	+1.751%	16	17,177	+34.261%
2025-12-01	92.8000	97.1000	92.8000	97.1000	+2.643%	16	17,177	+36.612%
2025-11-28	95.5600	95.5600	94.5000	94.6000	-3.302%	27	17,173	+40.222%
2025-11-26	99.4100	99.4100	97.4300	97.8300	+4.241%	67	17,113	+35.592%
2025-11-25	92.4000	94.5500	88.5000	93.8500	-5.106%	99	17,113	+41.343%
2025-11-24	99.9000	99.9000	98.9000	98.9000	+1.938%	2	17,066	+34.125%
2025-11-21	98.8000	100.5000	93.0000	97.0200	-1.802%	77	17,065	+36.724%
2025-11-20	110.9500	111.6200	98.8000	98.8000	-4.124%	30	17,042	+34.261%
2025-11-19	100.9500	104.5000	100.9500	103.0500	+3.360%	99	17,052	+28.724%
2025-11-18	101.1600	101.5000	98.0000	99.7000	-3.204%	61	17,053	+33.049%
2025-11-17	106.0000	106.0000	101.8500	103.0000	-4.186%	61	17,061	+28.786%
2025-11-14	99.0000	107.5000	99.0000	107.5000	+3.415%	841	17,065	+23.395%
2025-11-13	107.0000	107.0000	101.5500	103.9500	-4.808%	66	17,036	+27.609%
2025-11-12	111.6500	111.6500	108.3500	109.2000	-1.622%	38	17,018	+21.474%
2025-11-11	111.2000	111.2000	108.4000	111.0000	-2.802%	47	17,022	+19.505%
2025-11-10	108.5100	114.2000	108.5100	114.2000	+9.544%	26	17,007	+16.156%
2025-11-07	101.5000	104.7500	97.0000	104.2500	-0.818%	183	17,001	+27.242%
2025-11-06	109.3000	110.0000	104.1300	105.1100	-6.152%	89	16,979	+26.201%
2025-11-05	114.0500	118.3900	112.0000	112.0000	-2.507%	39	16,996	+18.438%
2025-11-04	118.5000	118.5000	114.6800	114.8800	-6.548%	43	16,989	+15.468%
2025-11-03	124.0600	126.3500	122.9300	122.9300	+3.346%	42	16,967	+7.907%
2025-10-31	122.1000	122.2500	118.6500	118.9500	+0.059%	117	16,967	+11.517%
2025-10-30	120.0000	120.0000	118.0000	118.8800	-2.237%	738	16,892	+11.583%
2025-10-29	122.1000	125.9700	121.1000	121.6000	+4.378%	140	16,499	+9.087%
2025-10-28	109.5500	118.4600	108.1500	116.5000	+8.625%	267	16,453	+13.863%
2025-10-27	105.7000	107.2500	105.4500	107.2500	+6.125%	41	16,431	+23.683%
2025-10-24	101.0000	101.6400	101.0000	101.0600	+2.081%	14	16,431	+31.259%
2025-10-23	97.3500	99.0000	96.8000	99.0000	+2.484%	24	16,440	+33.990%
2025-10-22	98.0500	98.0500	94.0000	96.6000	-1.429%	15	16,445	+37.319%
2025-10-21	98.5000	99.0000	96.8000	98.0000	-1.170%	32	16,444	+35.357%
2025-10-20	99.0000	100.1000	99.0000	99.1600	-0.651%	68	16,449	+33.774%
2025-10-17	96.8100	100.6500	96.8100	99.8100	+2.055%	47	16,387	+32.903%
2025-10-16	99.2000	100.0000	97.5000	97.8000	+0.825%	48	16,383	+35.634%
2025-10-15	101.0000	101.0000	95.8800	97.0000	-0.716%	53	16,383	+36.753%
2025-10-14	97.7500	100.9700	97.6200	97.7000	-6.238%	207	16,378	+35.773%
2025-10-13	104.9500	106.0500	103.9800	104.2000	+2.711%	251	16,240	+27.303%
2025-10-10	109.0100	111.6500	101.4500	101.4500	-7.267%	145	16,188	+30.754%
2025-10-09	107.2500	111.0000	107.2500	109.4000	+3.648%	136	16,094	+21.252%
2025-10-08	103.0300	105.5500	103.0300	105.5500	+3.379%	59	16,039	+25.675%
2025-10-07	103.0000	105.0000	101.5500	102.1000	-0.439%	186	15,963	+29.922%
2025-10-06	101.5000	103.1400	101.5000	102.5500	-1.394%	51	15,963	+29.352%
2025-10-03	105.1800	105.4000	103.0000	104.0000	-0.716%	69	15,952	+27.548%
2025-10-02	105.1000	106.0300	104.5000	104.7500	+1.110%	54	15,949	+26.635%
2025-10-01	101.9900	104.0000	101.4500	103.6000	+0.778%	56	15,918	+28.041%
2025-09-30	98.8900	103.5000	98.8000	102.8000	+4.898%	68	15,967	+29.037%
2025-09-29	98.9000	100.1900	98.0000	98.0000	+3.594%	72	15,963	+35.357%
2025-09-26	95.0000	95.0000	93.2000	94.6000	+0.106%	69	15,991	+40.222%
2025-09-25	93.9000	96.6400	91.1500	94.5000	+0.639%	162	15,996	+40.370%
2025-09-24	95.6300	95.6300	92.8200	93.9000	-1.469%	23	16,076	+41.267%
2025-09-23	96.6700	96.7500	94.3200	95.3000	-4.125%	171	16,079	+39.192%
2025-09-22	91.8000	100.1000	91.4200	99.4000	+6.595%	75	16,048	+33.451%
2025-09-19	92.1500	94.1400	92.1500	93.2500	+0.172%	26	16,043	+42.252%
2025-09-18	90.0000	93.0900	89.7000	93.0900	+5.784%	33	16,046	+42.497%
2025-09-17	87.5500	88.0000	85.8500	88.0000	-3.825%	76	16,054	+50.739%
2025-09-16	92.3500	93.0000	91.0000	91.5000	-1.982%	47	16,040	+44.973%
2025-09-15	91.3000	94.0000	91.0000	93.3500	-0.649%	489	16,025	+42.100%
2025-09-12	93.5700	94.6700	93.5700	93.9600	+0.707%	194	15,796	+41.177%
2025-09-11	93.8800	94.2900	93.1700	93.3000	-0.321%	52	15,747	+42.176%
2025-09-10	92.8000	95.0800	92.8000	93.6000	+7.487%	164	15,733	+41.720%
2025-09-09	85.4000	87.0800	83.7000	87.0800	+2.171%	33	15,767	+52.331%
2025-09-08	85.0000	87.1500	85.0000	85.2300	+1.609%	196	15,772	+55.638%
2025-09-05	85.1000	85.1000	81.6000	83.8800	-4.898%	233	15,768	+58.143%
2025-09-04	87.0500	88.2000	87.0000	88.2000	+2.261%	52	15,669	+50.397%
2025-09-03	87.0000	88.7400	86.2500	86.2500	-1.462%	103	15,666	+53.797%
2025-09-02	87.9500	89.2800	84.9700	87.5300	-3.282%	69	15,688	+51.548%
2025-08-29	94.0000	94.0000	90.5000	90.5000	-6.159%	111	15,671	+46.575%
2025-08-28	96.6500	100.2900	94.1800	96.4400	-2.586%	227	15,671	+37.547%
2025-08-27	98.5000	99.0000	96.4200	99.0000	+0.192%	153	15,724	+33.990%
2025-08-26	96.3700	99.0000	96.3700	98.8100	+1.761%	148	15,715	+34.248%
2025-08-25	94.0000	98.6500	93.8500	97.1000	+1.942%	83	15,780	+36.612%
2025-08-22	90.0000	95.5500	90.0000	95.2500	+2.973%	70	15,748	+39.265%
2025-08-21	92.5000	93.5000	92.0000	92.5000	+0.249%	43	15,695	+43.405%
2025-08-20	91.5000	92.2700	87.3000	92.2700	-0.625%	329	15,703	+43.763%
2025-08-19	98.1000	98.1000	92.8500	92.8500	-6.212%	134	15,683	+42.865%
2025-08-18	97.5000	99.1500	97.5000	99.0000	+2.188%	52	15,657	+33.990%
2025-08-15	97.2500	97.2500	95.5000	96.8800	-2.141%	80	15,643	+36.922%
2025-08-14	98.8000	99.8500	98.0000	99.0000	+1.799%	91	15,615	+33.990%
2025-08-13	98.7500	99.9000	95.7500	97.2500	-1.269%	85	15,581	+36.401%
2025-08-12	98.0000	99.5000	96.2000	98.5000	-0.505%	75	15,548	+34.670%
2025-08-11	97.0000	100.0000	97.0000	99.0000	+0.406%	64	15,551	+33.990%
2025-08-08	97.1300	99.4000	97.1300	98.6000	+1.733%	50	15,537	+34.533%
2025-08-07	99.1600	100.0000	96.0000	96.9200	+0.958%	95	15,538	+36.865%
2025-08-06	94.5400	96.0000	94.0700	96.0000	+0.809%	68	15,514	+38.177%
2025-08-05	95.9000	96.0000	92.8000	95.2300	-0.564%	33	15,509	+39.294%
2025-08-04	93.2500	96.2500	93.2500	95.7700	+5.288%	479	15,514	+38.509%
2025-08-01	90.0000	93.0000	89.3500	90.9600	-4.051%	63	15,166	+45.833%
2025-07-31	99.2000	99.2000	93.4500	94.8000	-0.858%	378	15,132	+39.926%
2025-07-30	94.9900	96.5000	94.5000	95.6200	+3.541%	660	15,003	+38.726%
2025-07-29	95.5500	95.7500	92.3500	92.3500	-0.667%	1,079	15,063	+43.638%
2025-07-28	91.4500	92.9700	91.4100	92.9700	+3.014%	367	14,656	+42.680%
2025-07-25	91.5500	91.7000	90.2500	90.2500	-0.551%	40	14,468	+46.981%
2025-07-24	90.6000	91.0000	88.7000	90.7500	+3.184%	139	14,464	+46.171%
2025-07-23	87.3800	88.8000	86.5700	87.9500	+3.776%	52	14,416	+50.824%
2025-07-22	87.2800	87.2800	83.9300	84.7500	-5.116%	78	14,415	+56.519%
2025-07-21	90.0500	90.6500	89.1500	89.3200	-0.490%	36	14,407	+48.511%
2025-07-18	91.1800	91.5300	89.6000	89.7600	-1.579%	140	14,405	+47.783%
2025-07-17	90.5000	92.0500	89.0500	91.2000	+1.956%	136	14,488	+45.450%
2025-07-16	89.0000	89.6000	87.3000	89.4500	+1.153%	185	14,475	+48.295%
2025-07-15	88.8000	89.9500	87.5000	88.4300	+6.568%	185	14,436	+50.006%
2025-07-14	83.7500	84.0000	81.2400	82.9800	-0.931%	176	14,439	+59.858%
2025-07-11	82.6700	86.3200	82.6700	83.7600	+1.050%	126	14,375	+58.369%
2025-07-10	82.6500	83.1300	81.0000	82.8900	+1.432%	174	14,331	+60.031%
2025-07-09	81.2200	83.0500	81.2200	81.7200	+3.026%	109	14,309	+62.323%
2025-07-08	78.7500	79.3200	78.4200	79.3200	+1.849%	20	14,275	+67.234%
2025-07-07	78.7000	78.7000	77.4000	77.8800	-1.605%	45	14,276	+70.326%
2025-07-03	78.6800	80.5300	78.6800	79.1500	+2.526%	98	14,221	+67.593%
2025-07-02	74.7000	77.3000	74.7000	77.2000	+4.113%	132	14,221	+71.826%
2025-07-01	76.2000	77.1500	72.6500	74.1500	-5.433%	114	14,197	+78.894%
2025-06-30	78.2800	78.5000	76.8000	78.4100	+1.044%	58	14,153	+69.175%
2025-06-27	76.3500	78.5200	76.0000	77.6000	+1.770%	141	14,157	+70.941%
2025-06-26	75.9700	76.8000	75.0000	76.2500	+2.143%	106	14,118	+73.967%
2025-06-25	70.3000	75.3000	70.2500	74.6500	+8.345%	266	14,124	+77.696%
2025-06-24	68.0200	69.6300	68.0200	68.9000	+3.485%	147	14,108	+92.525%
2025-06-23	66.5600	67.2600	65.8000	66.5800	-0.671%	94	14,119	+99.234%
2025-06-20	69.2000	69.5000	67.0300	67.0300	-2.431%	210	14,136	+97.896%
2025-06-18	67.6500	68.7000	67.2000	68.7000	+0.733%	30	14,150	+93.086%
2025-06-17	68.5500	68.9400	68.0000	68.2000	+0.073%	128	14,150	+94.501%
2025-06-16	67.7600	69.5000	67.7600	68.1500	+2.481%	165	14,160	+94.644%
2025-06-13	67.6000	67.6000	65.5500	66.5000	-3.343%	622	14,146	+99.474%
2025-06-12	67.8000	68.8000	67.7500	68.8000	+2.534%	48	14,097	+92.805%
2025-06-11	67.5700	68.4300	66.4700	67.1000	-1.497%	39	14,113	+97.690%
2025-06-10	67.3000	68.4200	66.6000	68.1200	+1.915%	115	14,117	+94.730%
2025-06-09	68.9000	69.2000	66.7500	66.8400	+0.391%	70	14,160	+98.459%
2025-06-06	67.1000	67.3500	66.5300	66.5800	+1.898%	78	14,171	+99.234%
2025-06-05	66.8400	68.0500	64.1500	65.3400	-1.448%	102	14,174	+103.015%
2025-06-04	66.4200	66.5000	65.2500	66.3000	+0.303%	84	14,140	+100.075%
2025-06-03	63.9500	66.7500	63.9500	66.1000	+5.087%	337	14,167	+100.681%
2025-06-02	61.9000	63.3500	61.6500	62.9000	+3.369%	57	14,162	+110.890%
2025-05-30	64.0000	64.1400	59.4000	60.8500	-5.292%	330	14,173	+117.995%
2025-05-29	67.0000	68.1000	63.7000	64.2500	+5.242%	348	14,189	+106.459%
2025-05-28	62.0000	62.7500	61.0500	61.0500	+0.082%	276	14,209	+117.281%
2025-05-27	61.0000	61.6000	60.2500	61.0000	+4.274%	154	14,221	+117.459%
2025-05-23	57.5000	59.4000	57.1400	58.5000	-2.092%	1,398	14,180	+126.752%
2025-05-22	59.6000	60.8500	59.6000	59.7500	+1.271%	84	14,180	+122.008%
2025-05-21	59.8000	63.5500	58.4000	59.0000	-2.415%	2,034	14,204	+124.831%
2025-05-20	60.8500	60.8500	59.5600	60.4600	-1.851%	59	13,903	+119.401%
2025-05-19	59.1000	61.8300	59.1000	61.6000	+0.984%	100	13,904	+115.341%
2025-05-16	61.8500	62.0000	60.4500	61.0000	+0.910%	212	13,877	+117.459%
2025-05-15	60.8000	62.0900	59.5000	60.4500	-1.145%	174	13,880	+119.438%
2025-05-14	59.0000	61.2000	58.0000	61.1500	+8.134%	277	13,911	+116.926%
2025-05-13	52.0500	57.3700	52.0000	56.5500	+12.694%	4,164	13,920	+134.571%
2025-05-12	50.6600	51.9000	48.6500	50.1800	+9.087%	1,105	12,060	+164.348%
2025-05-09	46.4000	46.5000	44.5000	46.0000	-1.520%	122	11,789	+188.370%
2025-05-08	46.6300	47.2000	44.9900	46.7100	+2.300%	265	11,792	+183.986%
2025-05-07	42.8000	45.6600	42.5000	45.6600	+5.207%	256	11,761	+190.517%
2025-05-06	41.8500	44.0000	41.0500	43.4000	-0.115%	198	11,858	+205.645%
2025-05-05	42.7000	43.9000	42.6500	43.4500	-0.367%	191	11,953	+205.293%
2025-05-02	43.8200	44.7000	43.2000	43.6100	+4.706%	1,178	12,005	+204.173%
2025-05-01	42.2500	43.4000	41.3500	41.6500	+6.522%	212	11,787	+218.487%
2025-04-30	36.3000	39.1000	33.8000	39.1000	-1.213%	222	11,770	+239.258%
2025-04-29	38.4000	40.4000	38.4000	39.5800	+0.304%	188	11,726	+235.144%
2025-04-28	40.4800	40.4800	37.4500	39.4600	-3.897%	207	11,362	+236.163%
2025-04-25	38.3500	41.7200	37.5500	41.0600	+8.912%	1,002	11,353	+223.064%
2025-04-24	36.5900	37.9300	36.3900	37.7000	+4.868%	174	11,326	+251.857%
2025-04-23	36.3500	37.1500	35.1500	35.9500	+8.283%	395	11,311	+268.985%
2025-04-22	32.7000	34.2000	32.4800	33.2000	+2.946%	522	11,225	+299.548%
2025-04-21	33.8000	36.0500	31.2400	32.2500	-8.898%	3,056	11,152	+311.318%
2025-04-17	38.4000	38.4000	34.7000	35.4000	-6.596%	591	8,755	+274.718%
2025-04-16	38.5500	40.1000	35.3800	37.9000	-13.922%	650	8,755	+250.000%
2025-04-15	43.5000	45.1800	42.8200	44.0300	-0.385%	86	8,556	+201.272%
2025-04-14	45.6500	46.0000	41.1000	44.2000	+2.528%	218	8,541	+200.113%
2025-04-11	42.7000	43.7500	42.1500	43.1100	+6.444%	446	8,511	+207.701%
2025-04-10	42.5500	43.1000	38.4000	40.5000	-11.379%	250	8,484	+227.531%
2025-04-09	37.0000	46.8500	35.0000	45.7000	+36.093%	2,962	8,456	+190.263%
2025-04-08	38.7900	40.0000	31.8500	33.5800	-2.667%	1,592	8,359	+295.027%
2025-04-07	28.1000	36.3000	26.7300	34.5000	+6.977%	3,032	8,246	+284.493%
2025-04-04	35.5500	36.7500	30.5000	32.2500	-12.197%	22,149	12,710	+311.318%
2025-04-03	38.7500	39.8000	36.7300	36.7300	-15.173%	2,138	8,806	+261.149%
2025-04-02	43.0000	44.1000	41.0000	43.3000	+0.791%	1,678	7,650	+206.351%
2025-04-01	41.4500	43.0000	40.8500	42.9600	+3.269%	241	7,241	+208.776%
2025-03-31	40.1500	41.8400	39.0000	41.6000	-4.368%	456	7,256	+218.870%
2025-03-28	44.7500	45.3500	42.9700	43.5000	-2.902%	954	7,309	+204.943%
2025-03-27	45.5000	46.8000	44.5000	44.8000	-3.863%	4,970	7,223	+196.094%
2025-03-26	52.0000	52.0000	45.8000	46.6000	-10.298%	329	3,090	+184.657%
2025-03-25	51.1400	52.1000	50.1000	51.9500	-1.161%	29	3,106	+155.342%
2025-03-24	51.0500	53.0000	51.0000	52.5600	+7.265%	47	3,095	+152.378%
2025-03-21	48.2200	49.8000	48.2200	49.0000	-2.098%	630	3,083	+170.714%
2025-03-20	51.0100	52.0000	49.2500	50.0500	-0.100%	58	2,866	+165.035%
2025-03-19	49.6500	52.0000	48.7500	50.1000	+2.875%	84	2,854	+164.770%
2025-03-18	49.5000	50.3200	48.3500	48.7000	-6.794%	87	2,821	+172.382%
2025-03-17	54.1500	54.1500	52.1500	52.2500	-2.700%	40	2,802	+153.876%
2025-03-14	52.0900	53.7500	52.0500	53.7000	+9.324%	272	2,802	+147.020%
2025-03-13	48.1000	50.2100	48.1000	49.1200	-0.365%	57	2,705	+170.053%
2025-03-12	50.0000	50.0000	47.7100	49.3000	+11.665%	104	2,705	+169.067%
2025-03-11	42.6500	46.0000	42.0200	44.1500	+2.938%	280	2,680	+200.453%
2025-03-10	45.0000	46.1000	41.7000	42.8900	-8.158%	1,050	2,505	+209.280%
2025-03-07	46.1000	47.9000	43.6000	46.7000	+1.544%	676	2,366	+184.047%
2025-03-06	47.9500	49.0000	45.4000	45.9900	-8.931%	452	2,464	+188.432%
2025-03-05	50.9500	53.9400	49.0000	50.5000	+4.124%	236	2,226	+162.673%
2025-03-04	46.4300	52.9000	45.1100	48.5000	-0.818%	695	2,091	+173.505%
2025-03-03	56.9300	56.9300	47.4500	48.9000	-13.680%	314	1,502	+171.268%
2025-02-28	51.0000	57.1600	49.3700	56.6500	+6.225%	680	1,347	+134.157%
2025-02-27	62.2800	62.2800	53.3300	53.3300	-14.260%	451	1,097	+148.734%
2025-02-26	62.7500	63.0000	60.5800	62.2000	+5.800%	94	732	+113.264%
2025-02-25	57.6000	61.0000	57.6000	58.7900	-5.345%	48	690	+125.634%
2025-02-24	65.7000	65.8700	62.1100	62.1100	0.000%	647	0	+113.573%