Dark

NVDA20271217C120
NVDA Dec 17 2027 120.00 Call (NVDA271217C00120000)
option OPRA

EOD

Aug 14, 2026

115.63-0.319%(-0.37)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	116.0900	116.0900	115.6300	115.6300	-0.319%	11	7,055	0.000%
2026-08-13	116.5500	116.5500	116.0000	116.0000	+1.826%	22	7,064	-0.319%
2026-08-12	114.1300	114.3300	113.9200	113.9200	+3.423%	21	7,062	+1.501%
2026-08-11	110.6400	110.6400	110.1500	110.1500	-2.720%	12	7,062	+4.975%
2026-08-10	113.1200	113.2300	113.1200	113.2300	0.000%	20	7,060	+2.120%
2026-08-07	113.4000	115.3100	113.2300	113.2300	+2.471%	23	7,060	+2.120%
2026-08-06	114.0000	114.1000	110.1700	110.5000	-0.808%	165	7,069	+4.643%
2026-08-05	112.5600	113.0300	110.8000	111.4000	+8.155%	29	6,991	+3.797%
2026-08-04	102.9700	103.0000	101.7400	103.0000	+3.383%	44	6,998	+12.262%
2026-08-03	92.0000	100.0000	92.0000	99.6300	+8.945%	69	7,013	+16.059%
2026-07-31	92.3000	92.4800	91.4500	91.4500	+4.407%	25	7,065	+26.441%
2026-07-30	86.0000	90.1100	86.0000	87.5900	+4.323%	19	7,085	+32.013%
2026-07-29	88.5000	90.1000	83.9600	83.9600	-7.736%	33	7,088	+37.720%
2026-07-28	88.5000	91.0000	86.5000	91.0000	0.000%	47	7,094	+27.066%
2026-07-27	95.2500	95.3000	90.0000	91.0000	-6.972%	83	7,132	+27.066%
2026-07-24	100.6500	101.4100	97.8200	97.8200	-3.004%	11	7,133	+18.207%
2026-07-23	102.0000	103.0000	98.5000	100.8500	-5.082%	24	7,140	+14.655%
2026-07-22	105.4500	106.6000	105.4500	106.2500	+8.308%	57	7,144	+8.828%
2026-07-21	100.6500	100.6500	97.9500	98.1000	+1.975%	11	7,179	+17.870%
2026-07-20	99.3500	99.3500	95.5900	96.2000	-1.161%	22	7,180	+20.198%
2026-07-17	93.2200	98.0000	92.0400	97.3300	-2.961%	49	7,182	+18.802%
2026-07-16	101.6200	101.6200	100.0000	100.3000	-1.280%	47	7,209	+15.284%
2026-07-15	104.4000	106.3000	100.2700	101.6000	-0.098%	5	7,227	+13.809%
2026-07-14	100.1500	101.7000	100.1500	101.7000	+2.727%	4	7,227	+13.697%
2026-07-13	100.8300	100.8300	99.0000	99.0000	-3.612%	21	7,228	+16.798%
2026-07-10	99.2000	102.8600	99.2000	102.7100	+6.369%	26	7,227	+12.579%
2026-07-09	96.0000	96.5600	93.5000	96.5600	-1.339%	50	7,230	+19.749%
2026-07-08	92.5000	97.9800	92.5000	97.8700	+8.000%	34	7,252	+18.147%
2026-07-07	86.5000	90.6200	86.5000	90.6200	+1.127%	18	7,273	+27.599%
2026-07-06	88.5000	90.5500	88.5000	89.6100	+2.435%	23	7,274	+29.037%
2026-07-02	91.3500	91.3500	86.5000	87.4800	-3.069%	5	7,281	+32.179%
2026-07-01	89.3400	90.2500	89.3400	90.2500	-1.688%	8	7,281	+28.122%
2026-06-30	91.0000	91.9500	90.9300	91.8000	+5.106%	11	7,276	+25.959%
2026-06-29	89.4200	89.4200	87.3400	87.3400	-1.766%	25	7,272	+32.391%
2026-06-26	87.1700	89.0000	87.1700	88.9100	-1.211%	10	7,269	+30.053%
2026-06-25	89.7700	91.0000	88.8500	90.0000	-2.703%	20	7,267	+28.478%
2026-06-24	94.5000	95.5000	92.2200	92.5000	-4.304%	14	7,269	+25.005%
2026-06-23	98.3500	98.3500	96.6600	96.6600	-7.013%	25	7,270	+19.625%
2026-06-22	105.0000	106.3500	103.7600	103.9500	+0.435%	11	7,275	+11.236%
2026-06-18	102.0000	105.0000	102.0000	103.5000	+3.655%	50	7,242	+11.720%
2026-06-17	102.0000	103.0000	99.6900	99.8500	-2.031%	23	7,242	+15.804%
2026-06-16	102.7500	103.8000	101.9200	101.9200	-3.849%	34	7,242	+13.452%
2026-06-15	104.6000	106.0000	103.0800	106.0000	+6.694%	10	7,250	+9.085%
2026-06-12	101.0000	101.0000	98.9500	99.3500	+0.710%	19	7,250	+16.387%
2026-06-11	97.4700	98.6500	97.4700	98.6500	-0.202%	25	7,250	+17.212%
2026-06-10	100.6800	100.6800	98.8500	98.8500	-1.642%	55	7,245	+16.975%
2026-06-09	101.0000	101.5000	99.3200	100.5000	-3.133%	23	7,245	+15.055%
2026-06-08	103.5000	104.0000	102.0000	103.7500	+2.388%	39	7,246	+11.451%
2026-06-05	108.0000	109.0000	100.5100	101.3300	-9.243%	68	7,242	+14.112%
2026-06-04	107.6900	111.6500	106.0800	111.6500	+2.347%	22	7,273	+3.565%
2026-06-03	115.0000	115.0000	109.0400	109.0900	-11.417%	28	7,276	+5.995%
2026-06-02	119.0000	123.2800	119.0000	123.1500	+5.482%	16	7,284	-6.106%
2026-06-01	114.0500	116.7500	113.9600	116.7500	+10.402%	71	7,293	-0.959%
2026-05-29	107.4600	110.3100	105.7500	105.7500	-2.065%	28	7,293	+9.343%
2026-05-28	106.2600	108.8400	105.8000	107.9800	+1.571%	22	7,299	+7.085%
2026-05-27	103.2000	106.3400	103.2000	106.3100	-2.018%	110	7,319	+8.767%
2026-05-26	110.0000	111.0000	106.5000	108.5000	+0.138%	40	7,250	+6.571%
2026-05-22	111.6500	111.6500	108.3500	108.3500	-2.563%	2	7,239	+6.719%
2026-05-21	116.9700	117.1100	111.2000	111.2000	-6.413%	56	7,238	+3.984%
2026-05-20	119.6400	119.6400	118.8200	118.8200	+2.193%	11	7,238	-2.685%
2026-05-19	116.0000	117.6400	116.0000	116.2700	-6.498%	16	7,245	-0.550%
2026-05-15	123.4400	124.3500	119.4000	124.3500	-3.679%	31	7,245	-7.012%
2026-05-14	129.4200	129.5800	127.4400	129.1000	+6.729%	33	7,247	-10.434%
2026-05-13	119.3800	121.5300	118.3300	120.9600	+7.139%	14	7,262	-4.406%
2026-05-12	117.4600	117.4600	112.1500	112.9000	-2.268%	29	7,262	+2.418%
2026-05-11	110.5000	117.7500	110.5000	115.5200	+4.543%	59	7,262	+0.095%
2026-05-08	110.3600	110.9400	110.2000	110.5000	+9.190%	17	7,280	+4.643%
2026-05-06	100.0000	101.2000	100.0000	101.2000	+6.977%	4	7,290	+14.259%
2026-05-05	93.8800	94.7000	93.8000	94.6000	-0.369%	14	7,290	+22.230%
2026-05-04	93.1200	95.0300	93.1200	94.9500	-0.804%	28	7,299	+21.780%
2026-05-01	96.5000	96.5200	95.7200	95.7200	-10.206%	25	7,327	+20.800%
2026-04-29	106.2000	106.6000	106.2000	106.6000	-2.959%	3	7,327	+8.471%
2026-04-28	107.0000	109.8500	107.0000	109.8500	+2.158%	7	7,327	+5.262%
2026-04-27	106.5000	107.5300	106.0000	107.5300	+4.145%	17	7,326	+7.533%
2026-04-24	102.4800	103.2500	102.4800	103.2500	+7.317%	2	7,336	+11.990%
2026-04-23	96.2100	96.2100	96.2100	96.2100	+0.010%	2	7,338	+20.185%
2026-04-21	96.2000	96.2000	96.2000	96.2000	+0.208%	1	7,341	+20.198%
2026-04-20	96.1700	96.4900	95.6100	96.0000	-1.840%	16	7,341	+20.448%
2026-04-17	96.6800	97.8000	96.5800	97.8000	+2.516%	51	7,352	+18.231%
2026-04-16	94.1800	95.4000	94.1800	95.4000	+1.890%	8	7,401	+21.205%
2026-04-15	96.2500	96.2500	93.6300	93.6300	+0.193%	25	7,405	+23.497%
2026-04-14	90.2000	93.4500	90.2000	93.4500	+8.625%	77	7,407	+23.735%
2026-04-13	86.7500	87.0700	86.0300	86.0300	-0.324%	12	7,410	+34.407%
2026-04-10	86.5000	86.5000	86.3100	86.3100	+5.128%	90	7,422	+33.971%
2026-04-09	82.2000	82.2000	82.1000	82.1000	+2.051%	2	7,422	+40.840%
2026-04-08	81.9500	81.9500	80.4500	80.4500	+6.149%	5	7,422	+43.729%
2026-04-07	76.0000	76.0000	75.7900	75.7900	-2.067%	2	7,427	+52.566%
2026-04-06	76.8300	77.3900	76.8200	77.3900	+0.337%	41	7,428	+49.412%
2026-04-02	77.2000	77.2000	77.1300	77.1300	+0.995%	2	7,431	+49.916%
2026-04-01	75.9200	76.4100	75.5000	76.3700	+2.263%	18	7,431	+51.408%
2026-03-31	72.1200	74.6800	72.1200	74.6800	+11.463%	36	7,447	+54.834%
2026-03-30	70.0000	70.1500	66.9500	67.0000	-4.313%	62	7,452	+72.582%
2026-03-27	71.0000	71.0300	70.0200	70.0200	-4.475%	34	7,481	+65.139%
2026-03-26	76.6200	76.6200	73.3000	73.3000	-8.831%	45	7,484	+57.749%
2026-03-25	80.4600	80.4600	80.4000	80.4000	+5.873%	2	7,494	+43.818%
2026-03-24	76.6000	76.6000	75.9400	75.9400	-1.184%	14	7,494	+52.265%
2026-03-23	79.0000	79.0000	76.8500	76.8500	-0.915%	4	7,503	+50.462%
2026-03-20	78.2200	78.2200	75.3000	77.5600	-2.783%	15	7,505	+49.085%
2026-03-19	78.8100	80.4600	78.8100	79.7800	-4.649%	6	7,504	+44.936%
2026-03-17	83.4000	83.6700	83.4000	83.6700	-1.750%	55	7,508	+38.198%
2026-03-16	85.1600	85.1600	85.1600	85.1600	+2.590%	2	7,532	+35.780%
2026-03-13	83.7500	83.7500	82.8000	83.0100	-2.742%	3	7,534	+39.296%
2026-03-12	84.0000	86.0000	84.0000	85.3500	-0.117%	20	7,533	+35.477%
2026-03-11	86.8300	86.8300	85.4500	85.4500	0.000%	4	7,531	+35.319%
2026-03-10	85.9000	85.9000	85.4500	85.4500	+4.988%	2	7,531	+35.319%
2026-03-09	79.1800	81.3900	79.1800	81.3900	-0.135%	10	7,530	+42.069%
2026-03-06	81.5000	81.5000	81.5000	81.5000	-0.391%	1	7,572	+41.877%
2026-03-05	83.0000	83.0000	81.8200	81.8200	-4.012%	2	7,572	+41.322%
2026-03-04	83.0000	85.2400	83.0000	85.2400	+3.196%	48	7,573	+35.652%
2026-03-03	82.0500	82.6000	80.0000	82.6000	-1.667%	36	7,590	+39.988%
2026-03-02	81.7100	84.5200	81.7100	84.0000	+3.448%	17	7,597	+37.655%
2026-02-27	83.1400	83.2500	81.0500	81.2000	-5.746%	21	7,607	+42.401%
2026-02-26	95.4500	95.4500	86.1500	86.1500	-11.487%	95	7,618	+34.219%
2026-02-25	96.2500	97.5000	96.2500	97.3300	+3.653%	3	7,621	+18.802%
2026-02-24	94.3900	94.3900	93.9000	93.9000	+1.855%	6	7,621	+23.142%
2026-02-23	93.0000	93.0000	92.1900	92.1900	+0.754%	2	7,617	+25.426%
2026-02-20	88.9000	91.6000	88.9000	91.5000	+2.901%	390	7,616	+26.372%
2026-02-19	88.9200	88.9200	88.9200	88.9200	+3.335%	1	7,491	+30.038%
2026-02-17	84.5000	86.0500	84.5000	86.0500	+2.319%	3	7,492	+34.375%
2026-02-13	85.3400	85.3400	84.1000	84.1000	-6.170%	4	7,494	+37.491%
2026-02-12	90.7500	91.7700	89.6300	89.6300	-3.624%	10	7,494	+29.008%
2026-02-11	93.0000	93.0000	93.0000	93.0000	+1.584%	1	7,502	+24.333%
2026-02-10	91.5500	91.5500	91.5500	91.5500	-0.543%	1	7,503	+26.303%
2026-02-09	90.5000	95.0000	90.5000	92.0500	+5.393%	50	7,502	+25.617%
2026-02-06	82.7500	87.3400	82.7500	87.3400	+15.118%	12	7,514	+32.391%
2026-02-05	77.3000	77.3000	75.5500	75.8700	-2.855%	13	7,514	+52.405%
2026-02-04	79.3700	79.3700	78.1000	78.1000	-3.699%	4	7,509	+48.054%
2026-02-03	86.0000	86.0000	81.1000	81.1000	-7.830%	6	7,512	+42.577%
2026-02-02	89.7300	91.3400	87.9900	87.9900	-5.183%	8	7,512	+31.413%
2026-01-30	93.6000	93.6000	92.8000	92.8000	-0.961%	2	7,512	+24.601%
2026-01-29	89.7500	93.7000	89.7500	93.7000	+2.629%	5	7,513	+23.404%
2026-01-27	91.3000	91.3000	91.3000	91.3000	+3.703%	10	7,510	+26.648%
2026-01-26	88.0400	88.0400	88.0400	88.0400	-1.631%	1	7,520	+31.338%
2026-01-23	90.0000	90.0000	89.2000	89.5000	+2.874%	28	7,521	+29.196%
2026-01-21	83.8000	87.0000	83.8000	87.0000	+6.880%	5	7,535	+32.908%
2026-01-20	83.1400	83.1400	81.4000	81.4000	-7.395%	34	7,536	+42.052%
2026-01-16	90.3300	90.3300	87.9000	87.9000	-2.517%	5	7,558	+31.547%
2026-01-15	88.2500	90.1700	88.2500	90.1700	+7.975%	21	7,558	+28.236%
2026-01-14	84.0000	84.0400	83.5100	83.5100	-3.790%	3	7,554	+38.462%
2026-01-13	85.7000	86.8000	85.7000	86.8000	-1.251%	9	7,556	+33.214%
2026-01-12	88.3400	88.3400	87.9000	87.9000	+1.034%	22	7,565	+31.547%
2026-01-09	86.3100	87.0000	86.3100	87.0000	-0.172%	7	7,584	+32.908%
2026-01-08	88.0000	88.0000	86.0000	87.1500	-4.785%	25	7,586	+32.679%
2026-01-07	91.9100	91.9100	91.5300	91.5300	+2.716%	4	7,597	+26.330%
2026-01-06	91.0000	93.0000	89.1100	89.1100	+0.542%	32	7,599	+29.761%
2026-01-05	93.0000	93.0000	88.6300	88.6300	-3.211%	24	7,600	+30.464%
2026-01-02	92.3700	93.0700	91.4000	91.5700	+2.107%	14	7,612	+26.275%
2025-12-31	91.0400	91.0400	89.6800	89.6800	-0.078%	14	7,616	+28.936%
2025-12-30	89.9200	90.2100	88.7500	89.7500	-0.278%	104	7,616	+28.836%
2025-12-29	89.8000	90.1000	88.5600	90.0000	-4.010%	21	7,616	+28.478%
2025-12-26	91.4100	93.7600	91.4100	93.7600	+3.993%	14	7,623	+23.326%
2025-12-24	90.0500	90.7000	90.0500	90.1600	+0.067%	5	7,618	+28.250%
2025-12-23	86.7200	90.1000	86.7200	90.1000	+5.012%	12	7,618	+28.335%
2025-12-22	85.1200	85.8000	85.1200	85.8000	+3.950%	14	7,621	+34.767%
2025-12-19	82.6000	82.6000	82.5000	82.5400	+5.753%	19	7,611	+40.090%
2025-12-18	76.7800	79.0000	76.7800	78.0500	+3.104%	17	7,621	+48.149%
2025-12-17	80.1500	80.1500	75.0000	75.7000	-5.986%	405	7,623	+52.748%
2025-12-16	79.4500	80.5900	79.4500	80.5200	-0.837%	26	7,372	+43.604%
2025-12-15	80.7000	81.4000	80.7000	81.2000	+2.486%	4	7,394	+42.401%
2025-12-12	83.3000	83.3100	79.2300	79.2300	-5.914%	1,286	7,395	+45.942%
2025-12-11	82.5000	84.2100	82.5000	84.2100	-3.362%	2	8,202	+37.311%
2025-12-10	86.3500	87.1400	86.3500	87.1400	-1.381%	2	8,202	+32.695%
2025-12-09	88.1500	88.3600	88.1500	88.3600	+0.295%	9	8,201	+30.862%
2025-12-08	88.0100	89.5500	86.8000	88.1000	+1.439%	25	8,203	+31.249%
2025-12-05	86.8500	86.8500	86.8500	86.8500	+0.058%	10	8,212	+33.138%
2025-12-04	86.5700	87.3300	86.5700	86.8000	+3.580%	9	8,212	+33.214%
2025-12-03	85.0000	85.0000	83.7000	83.8000	-1.354%	49	8,211	+37.983%
2025-12-02	87.5500	88.7500	84.9000	84.9500	+1.907%	39	8,230	+36.115%
2025-12-01	83.3600	83.3600	83.3600	83.3600	+2.546%	4	8,242	+38.712%
2025-11-28	82.4800	82.4800	81.2900	81.2900	-4.980%	40	8,238	+42.244%
2025-11-26	83.0000	85.5500	83.0000	85.5500	+6.671%	6	8,272	+35.161%
2025-11-25	80.0000	80.2000	76.1000	80.2000	-6.089%	95	8,272	+44.177%
2025-11-24	83.5000	85.4000	82.1700	85.4000	-0.594%	188	8,284	+35.398%
2025-11-21	83.6600	86.4000	80.0000	85.9100	+0.268%	131	8,362	+34.594%
2025-11-20	96.0800	97.3000	85.2200	85.6800	-4.821%	67	8,288	+34.956%
2025-11-19	88.9500	90.0200	88.3000	90.0200	+3.889%	5	8,262	+28.449%
2025-11-18	85.5000	87.4500	84.6000	86.6500	-2.848%	23	8,262	+33.445%
2025-11-17	91.2500	91.5000	88.8000	89.1900	-3.838%	9	8,253	+29.645%
2025-11-14	86.2700	92.7500	85.4900	92.7500	+2.148%	7	8,255	+24.668%
2025-11-13	91.4500	91.4500	88.5000	90.8000	-6.872%	11	8,262	+27.346%
2025-11-11	96.0000	97.5000	96.0000	97.5000	-2.879%	101	8,260	+18.595%
2025-11-10	97.7000	100.3900	97.7000	100.3900	+12.583%	3	8,198	+15.181%
2025-11-07	87.1000	89.1700	84.6000	89.1700	-1.470%	36	8,199	+29.674%
2025-11-06	98.1500	98.1700	90.2800	90.5000	-7.559%	37	8,231	+27.768%
2025-11-05	100.1000	103.6800	97.9000	97.9000	-6.957%	69	8,253	+18.110%
2025-11-04	102.5100	105.2200	102.5100	105.2200	-3.662%	10	8,279	+9.894%
2025-11-03	110.0000	110.2000	109.2200	109.2200	+3.841%	3	8,283	+5.869%
2025-10-31	106.6000	107.5000	104.5000	105.1800	+0.171%	32	8,283	+9.935%
2025-10-30	104.7500	105.0000	104.7500	105.0000	-2.634%	16	8,283	+10.124%
2025-10-29	109.7500	111.0000	106.4500	107.8400	+5.107%	21	8,284	+7.224%
2025-10-28	97.2000	102.7500	94.2100	102.6000	+10.680%	42	8,293	+12.700%
2025-10-27	92.0900	93.2100	92.0600	92.7000	+6.259%	11	8,333	+24.736%
2025-10-24	87.2000	87.2400	87.2000	87.2400	+2.756%	12	8,333	+32.542%
2025-10-23	83.5800	84.9000	83.5800	84.9000	+5.926%	7	8,333	+36.196%
2025-10-22	83.0200	83.0200	80.1500	80.1500	-4.549%	115	8,336	+44.267%
2025-10-21	84.9200	84.9200	83.6500	83.9700	-2.621%	5	8,424	+37.704%
2025-10-20	86.2500	86.2500	85.9200	86.2300	+0.548%	3	8,426	+34.095%
2025-10-17	85.0500	85.7600	85.0000	85.7600	+0.835%	8	8,426	+34.830%
2025-10-16	86.1900	86.4000	83.8000	85.0500	+0.354%	432	8,426	+35.955%
2025-10-15	87.2500	87.2500	84.7500	84.7500	+0.653%	5	8,571	+36.437%
2025-10-14	84.5300	86.7000	84.2000	84.2000	-7.675%	840	8,571	+37.328%
2025-10-13	90.7500	91.4000	90.7500	91.2000	+3.648%	46	9,290	+26.787%
2025-10-10	97.5000	97.5000	87.9900	87.9900	-7.428%	18	9,294	+31.413%
2025-10-09	95.0000	98.2000	93.8600	95.0500	+5.295%	29	9,300	+21.652%
2025-10-08	91.0000	91.0000	90.2000	90.2700	+2.347%	10	9,322	+28.093%
2025-10-07	88.5400	88.7500	88.2000	88.2000	-0.676%	87	9,373	+31.100%
2025-10-06	89.3500	89.3500	88.5900	88.8000	-0.381%	23	9,373	+30.214%
2025-10-03	90.6500	90.6500	88.4900	89.1400	-1.990%	19	9,395	+29.717%
2025-10-02	92.5000	92.5000	90.7400	90.9500	+1.461%	25	9,412	+27.136%
2025-10-01	89.5000	89.9000	88.9500	89.6400	+1.403%	37	9,434	+28.994%
2025-09-30	86.8000	89.2000	86.8000	88.4000	+4.221%	40	9,445	+30.803%
2025-09-29	85.9800	86.0000	84.2500	84.8200	+5.236%	33	9,483	+36.324%
2025-09-26	80.6300	80.6300	80.6000	80.6000	-0.124%	2	9,478	+43.462%
2025-09-25	80.3000	80.7300	79.6500	80.7000	+0.323%	63	9,479	+43.284%
2025-09-24	82.1500	82.1500	79.3300	80.4400	-1.783%	88	9,485	+43.747%
2025-09-23	83.1500	83.1500	81.1500	81.9000	-3.805%	649	9,463	+41.184%
2025-09-22	78.2500	86.0000	78.0900	85.1400	+8.390%	14	9,108	+35.812%
2025-09-19	79.0500	80.0000	78.3000	78.5500	-0.444%	66	9,110	+47.206%
2025-09-18	76.7500	79.3000	76.7500	78.9000	+7.099%	82	9,173	+46.553%
2025-09-17	73.5200	74.7000	72.5500	73.6700	-5.126%	376	9,227	+56.957%
2025-09-16	79.5300	79.5300	77.6000	77.6500	-3.708%	35	9,191	+48.912%
2025-09-15	77.3500	80.6400	77.3500	80.6400	+0.989%	87	9,221	+43.390%
2025-09-12	79.5500	80.1800	79.5500	79.8500	+1.076%	22	9,225	+44.809%
2025-09-11	80.3500	80.4000	79.0000	79.0000	-1.459%	8	9,226	+46.367%
2025-09-10	80.0000	80.8500	80.0000	80.1700	+9.387%	24	9,227	+44.231%
2025-09-09	71.4300	73.2900	71.2000	73.2900	+1.397%	11	9,212	+57.771%
2025-09-08	73.4000	73.4000	72.2800	72.2800	+3.405%	14	9,210	+59.975%
2025-09-05	70.5500	71.7000	68.7300	69.9000	-6.137%	159	9,215	+65.422%
2025-09-04	73.4000	74.4700	73.4000	74.4700	-0.040%	20	9,193	+55.271%
2025-09-03	74.0000	75.5500	74.0000	74.5000	+0.608%	7	9,183	+55.208%
2025-09-02	74.3600	75.2600	72.0000	74.0500	-4.142%	44	9,183	+56.151%
2025-08-29	79.9900	79.9900	76.6300	77.2500	-6.703%	186	9,085	+49.683%
2025-08-28	85.2300	85.2300	81.4900	82.8000	-1.849%	48	9,085	+39.650%
2025-08-27	84.8500	86.0000	83.0400	84.3600	-0.741%	49	9,065	+37.067%
2025-08-26	83.8500	85.2000	83.0000	84.9900	+1.481%	402	9,068	+36.051%
2025-08-25	80.6900	84.9000	80.5000	83.7500	+2.963%	122	9,064	+38.066%
2025-08-22	78.2000	81.6900	77.9700	81.3400	+3.289%	35	9,081	+42.156%
2025-08-21	78.7500	79.8800	78.6700	78.7500	-0.063%	23	9,080	+46.832%
2025-08-20	76.9400	78.8000	73.6000	78.8000	-0.806%	28	9,096	+46.739%
2025-08-19	83.8200	83.8200	79.4400	79.4400	-6.618%	21	9,113	+45.556%
2025-08-18	84.3500	85.0700	83.5500	85.0700	+2.248%	41	9,116	+35.923%
2025-08-15	83.4300	83.4300	81.0000	83.2000	-0.787%	148	9,125	+38.978%
2025-08-14	84.8400	84.8400	83.7800	83.8600	+0.383%	231	9,127	+37.885%
2025-08-13	85.8400	85.8600	83.0000	83.5400	-2.407%	128	9,128	+38.413%
2025-08-12	85.0400	85.6000	83.8600	85.6000	0.000%	26	9,147	+35.082%
2025-08-11	83.8400	85.8500	83.8400	85.6000	+0.588%	74	9,134	+35.082%
2025-08-08	84.1000	85.5100	84.1000	85.1000	+4.034%	316	9,175	+35.875%
2025-08-07	84.9000	85.3800	81.8000	81.8000	-0.668%	11	9,111	+41.357%
2025-08-06	80.6500	82.3500	80.0000	82.3500	+1.329%	18	9,121	+40.413%
2025-08-05	81.0400	81.2700	80.4300	81.2700	-0.818%	17	9,123	+42.279%
2025-08-04	79.4900	82.1600	79.3700	81.9400	+5.362%	18	9,124	+41.115%
2025-08-01	77.3000	79.3500	75.2700	77.7700	-3.810%	47	9,131	+48.682%
2025-07-31	84.0000	84.3500	80.0000	80.8500	-1.101%	23	9,144	+43.018%
2025-07-30	81.1000	82.3000	81.1000	81.7500	+3.025%	8	9,144	+41.443%
2025-07-29	81.4300	81.4300	78.8400	79.3500	-0.502%	16	9,145	+45.721%
2025-07-28	78.5000	79.9900	77.8500	79.7500	+3.236%	84	9,157	+44.991%
2025-07-25	77.0000	77.5000	77.0000	77.2500	+0.091%	14	9,181	+49.683%
2025-07-24	76.6700	77.3500	76.0000	77.1800	+3.251%	51	9,179	+49.819%
2025-07-23	74.4000	75.0000	73.2400	74.7500	+3.246%	50	9,168	+54.689%
2025-07-22	73.0000	73.2000	70.7100	72.4000	-5.372%	129	9,181	+59.710%
2025-07-21	77.5500	77.5500	76.5100	76.5100	-0.104%	95	9,112	+51.131%
2025-07-18	78.1600	78.1600	76.3500	76.5900	-1.631%	89	9,093	+50.973%
2025-07-17	76.5500	78.6000	76.5000	77.8600	+2.718%	63	9,122	+48.510%
2025-07-16	75.5300	76.2500	74.6500	75.8000	+0.798%	50	9,131	+52.546%
2025-07-15	75.5000	76.5000	74.3100	75.2000	+6.230%	229	9,132	+53.763%
2025-07-14	70.0000	70.8500	68.2000	70.7900	+0.198%	57	9,195	+63.342%
2025-07-11	71.0000	73.0000	70.6500	70.6500	+1.933%	330	9,181	+63.666%
2025-07-10	69.5000	69.6900	68.0000	69.3100	+0.888%	128	9,143	+66.830%
2025-07-09	69.5400	70.1000	68.7000	68.7000	+2.537%	45	9,135	+68.311%
2025-07-08	66.2000	67.0000	66.2000	67.0000	+2.056%	18	9,133	+72.582%
2025-07-07	65.4700	66.0000	65.1000	65.6500	-0.591%	48	9,135	+76.131%
2025-07-03	65.1200	67.6500	65.1200	66.0400	+2.071%	94	9,101	+75.091%
2025-07-02	61.8500	65.0000	61.8500	64.7000	+3.852%	28	9,101	+78.717%
2025-07-01	65.0000	65.0000	60.5000	62.3000	-4.798%	189	9,113	+85.602%
2025-06-30	65.2700	66.1100	65.0000	65.4400	+0.445%	48	9,029	+76.696%
2025-06-27	65.5800	66.9900	65.0900	65.1500	+1.797%	254	9,046	+77.483%
2025-06-26	63.7100	65.1000	63.4000	64.0000	+1.250%	188	9,009	+80.672%
2025-06-25	59.6000	63.2100	59.6000	63.2100	+9.835%	118	8,878	+82.930%
2025-06-24	56.5500	58.1000	56.5500	57.5500	+3.975%	83	8,900	+100.921%
2025-06-23	55.2000	56.0500	55.2000	55.3500	-1.949%	58	8,863	+108.907%
2025-06-20	58.1000	58.1000	55.8900	56.4500	-1.449%	136	8,878	+104.836%
2025-06-18	56.8900	57.8800	56.8900	57.2800	-0.985%	20	8,863	+101.868%
2025-06-17	57.5700	58.0000	57.5000	57.8500	+0.260%	92	8,863	+99.879%
2025-06-16	57.5900	58.5500	57.5900	57.7000	+3.684%	38	8,881	+100.399%
2025-06-13	56.7000	56.9400	55.6500	55.6500	-4.052%	58	8,877	+107.781%
2025-06-12	58.0000	58.0000	57.6500	58.0000	+2.655%	8	8,882	+99.362%
2025-06-11	58.0000	58.0000	56.2500	56.5000	-1.103%	57	8,882	+104.655%
2025-06-10	56.1600	57.1300	55.7500	57.1300	+1.097%	15	8,892	+102.398%
2025-06-09	57.5000	57.7500	56.1000	56.5100	+0.641%	115	8,892	+104.619%
2025-06-06	56.8500	56.8500	56.1500	56.1500	+2.801%	76	8,798	+105.931%
2025-06-05	56.5000	57.0000	53.8500	54.6200	-2.290%	204	8,819	+111.699%
2025-06-04	56.1500	56.3600	54.8100	55.9000	+0.251%	78	8,755	+106.852%
2025-06-03	53.5800	56.2000	53.5800	55.7600	+5.907%	72	8,793	+107.371%
2025-06-02	51.9000	52.8400	51.4000	52.6500	+3.337%	145	8,806	+119.620%
2025-05-30	54.1700	54.1700	49.7000	50.9500	-5.297%	388	8,899	+126.948%
2025-05-29	56.5500	57.5500	53.5800	53.8000	+4.771%	432	9,067	+114.926%
2025-05-28	51.7700	52.7500	51.1000	51.3500	+0.489%	159	9,419	+125.180%
2025-05-27	50.3900	51.6500	50.3900	51.1000	+3.546%	139	9,435	+126.282%
2025-05-23	48.1500	49.6000	48.0500	49.3500	-2.567%	110	9,461	+134.306%
2025-05-22	50.3500	51.2500	50.1000	50.6500	+2.530%	20	9,461	+128.292%
2025-05-21	50.7900	53.3500	49.0200	49.4000	-1.554%	683	9,456	+134.069%
2025-05-20	50.9000	51.0000	49.9400	50.1800	-2.752%	163	9,373	+130.430%
2025-05-19	49.7000	51.8000	49.7000	51.6000	+0.448%	145	9,362	+124.089%
2025-05-16	51.0000	51.6000	50.0300	51.3700	+1.642%	190	9,404	+125.092%
2025-05-15	50.2500	52.0000	49.3500	50.5400	-0.020%	231	9,452	+128.789%
2025-05-14	49.5000	51.2000	47.7500	50.5500	+7.622%	346	9,540	+128.744%
2025-05-13	41.7500	47.5900	41.7500	46.9700	+13.894%	399	9,506	+146.178%
2025-05-12	41.1000	41.5200	39.6500	41.2400	+10.711%	784	9,581	+180.383%
2025-05-09	37.5000	38.0000	36.1500	37.2500	-1.194%	406	9,551	+210.416%
2025-05-08	37.4800	38.5000	36.5000	37.7000	+1.426%	238	9,508	+206.711%
2025-05-07	34.7000	37.4000	34.2500	37.1700	+6.049%	63	9,455	+211.084%
2025-05-06	33.6000	35.6700	32.8000	35.0500	-0.341%	172	9,464	+229.900%
2025-05-05	34.6000	35.4100	34.5500	35.1700	+0.057%	112	9,441	+228.775%
2025-05-02	35.4000	35.9500	34.9000	35.1500	+3.994%	170	9,398	+228.962%
2025-05-01	34.0000	35.5000	33.2200	33.8000	+11.367%	271	9,399	+242.101%
2025-04-30	29.2500	30.9000	29.1200	30.3500	-4.409%	489	9,502	+280.988%
2025-04-29	31.1800	32.4500	31.1500	31.7500	+0.316%	628	9,503	+264.189%
2025-04-28	32.1700	32.1700	29.9500	31.6500	-4.381%	293	9,534	+265.340%
2025-04-25	30.4000	33.6000	29.8500	33.1000	+9.784%	528	9,339	+249.335%
2025-04-24	28.5500	30.2000	28.4300	30.1500	+7.679%	335	9,255	+283.516%
2025-04-23	29.9500	30.0000	28.0000	28.0000	+6.061%	442	9,089	+312.964%
2025-04-22	26.5500	26.9000	25.5000	26.4000	+3.125%	6,597	9,035	+337.992%
2025-04-21	26.8000	26.8000	24.4500	25.6000	-9.636%	579	14,891	+351.680%
2025-04-17	29.7600	29.7600	27.5000	28.3300	-6.656%	168	14,633	+308.154%
2025-04-16	31.4500	32.3000	28.1000	30.3500	-14.986%	892	14,633	+280.988%
2025-04-15	35.2700	36.3500	34.8600	35.7000	+2.000%	176	14,631	+223.894%
2025-04-14	38.0000	38.0000	34.4000	35.0000	-0.540%	430	14,505	+230.371%
2025-04-11	34.0000	35.7500	33.8100	35.1900	+5.359%	490	14,521	+228.588%
2025-04-10	35.8200	35.8300	30.7000	33.4000	-11.640%	167	14,488	+246.198%
2025-04-09	29.0100	38.8000	28.0500	37.8000	+41.414%	474	14,493	+205.899%
2025-04-08	31.7000	32.4000	25.9000	26.7300	-5.213%	590	14,495	+332.585%
2025-04-07	21.2500	30.0000	21.2500	28.2000	+9.430%	12,397	14,462	+310.035%
2025-04-04	28.9400	28.9400	24.3400	25.7700	-14.100%	10,852	6,252	+348.700%
2025-04-03	32.0500	32.5500	29.9800	30.0000	-16.225%	1,695	2,979	+285.433%
2025-04-02	35.0000	36.6000	34.5000	35.8100	+1.733%	48	3,024	+222.899%
2025-04-01	34.6300	35.6200	33.6800	35.2000	+2.984%	351	3,005	+228.494%
2025-03-31	33.3800	34.4500	32.2700	34.1800	-5.423%	666	2,939	+238.297%
2025-03-28	37.1500	37.5900	35.6800	36.1400	-2.324%	224	2,757	+219.950%
2025-03-27	37.4500	39.0300	36.8100	37.0000	-4.393%	122	2,751	+212.514%
2025-03-26	41.2500	41.6000	38.1700	38.7000	-10.105%	177	2,707	+198.786%
2025-03-25	43.1000	43.6600	42.3500	43.0500	-2.159%	470	2,669	+168.595%
2025-03-24	43.0500	44.5500	42.8500	44.0000	+5.516%	442	2,682	+162.795%
2025-03-21	41.5000	42.0000	40.7000	41.7000	-2.113%	214	2,536	+177.290%
2025-03-20	43.0500	43.7000	42.1200	42.6000	+1.188%	106	2,537	+171.432%
2025-03-19	42.3000	44.0500	41.3100	42.1000	+3.186%	154	2,485	+174.656%
2025-03-18	42.3000	43.0800	40.8000	40.8000	-8.315%	250	2,388	+183.407%
2025-03-17	46.2200	46.9500	43.0000	44.5000	0.000%	319	2,294	+159.843%
2025-03-14	44.0000	45.5500	43.0000	44.5000	+9.741%	1,028	2,200	+159.843%
2025-03-13	42.0000	43.3000	40.3500	40.5500	-2.524%	113	2,186	+185.154%
2025-03-12	42.1000	42.5000	40.0000	41.6000	+11.678%	318	2,186	+177.957%
2025-03-11	36.0000	39.2000	34.2100	37.2500	+6.216%	438	2,089	+210.416%
2025-03-10	37.7000	39.0300	34.5400	35.0700	-8.909%	517	1,913	+229.712%
2025-03-07	39.1000	39.8800	36.1000	38.5000	-0.233%	936	1,808	+200.338%
2025-03-06	39.8600	41.5500	38.2000	38.5900	-9.519%	768	1,698	+199.637%
2025-03-05	42.0000	43.3000	41.5000	42.6500	+2.647%	304	1,476	+171.114%
2025-03-04	39.0000	44.5800	38.5000	41.5500	+0.727%	922	1,380	+178.291%
2025-03-03	48.7500	48.7500	39.8400	41.2500	-15.193%	1,108	1,129	+180.315%
2025-02-28	43.8000	48.6400	42.0000	48.6400	+6.901%	1,386	705	+137.726%
2025-02-27	51.7800	51.7800	45.0000	45.5000	-16.514%	424	308	+154.132%
2025-02-26	52.9500	58.9000	52.9500	54.5000	+6.217%	25	46	+112.165%
2025-02-25	50.7300	52.0000	49.9800	51.3100	-6.709%	13	32	+125.356%
2025-02-24	54.9500	57.1000	54.9500	55.0000	0.000%	37	0	+110.236%