Dark

NVDA20271217C125
NVDA Dec 17 2027 125.00 Call (NVDA271217C00125000)
option OPRA

EOD

Sep 28, 2026

115.00+4.214%(+4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	115.0000	115.0000	115.0000	115.0000	+4.214%	1	3,979	0.000%
2026-09-23	110.3500	110.3500	110.3500	110.3500	-1.972%	10	3,979	+4.214%
2026-09-21	108.5500	112.5700	108.5500	112.5700	+7.230%	6	3,969	+2.159%
2026-09-17	104.9800	104.9800	104.9800	104.9800	-0.794%	10	3,971	+9.545%
2026-09-11	105.8200	105.8200	105.8200	105.8200	+1.838%	1	3,971	+8.675%
2026-09-10	104.4000	104.8500	103.9100	103.9100	-5.639%	14	3,972	+10.673%
2026-09-09	110.1200	110.1200	110.1200	110.1200	-5.330%	1	3,971	+4.432%
2026-09-04	118.9500	118.9500	116.3200	116.3200	+0.885%	3	3,972	-1.135%
2026-09-03	113.5000	115.3000	113.5000	115.3000	+12.521%	2	3,972	-0.260%
2026-09-01	102.4700	102.4700	102.4700	102.4700	-2.872%	1	3,974	+12.228%
2026-08-31	105.5000	105.5000	105.5000	105.5000	-3.609%	2	3,975	+9.005%
2026-08-27	109.2000	110.1100	107.0000	109.4500	+11.004%	10	3,973	+5.071%
2026-08-26	97.7500	98.6000	97.7000	98.6000	+0.091%	87	3,980	+16.633%
2026-08-25	98.5100	98.5100	98.5100	98.5100	+1.609%	5	3,981	+16.739%
2026-08-24	96.7500	96.9500	96.7500	96.9500	-5.874%	2	3,981	+18.618%
2026-08-21	102.7000	103.0000	102.4500	103.0000	-7.978%	5	3,981	+11.650%
2026-08-17	112.2000	112.2000	111.9300	111.9300	+2.444%	2	3,976	+2.743%
2026-08-12	109.5000	109.5000	109.2600	109.2600	-0.446%	7	3,974	+5.254%
2026-08-07	111.0000	111.0000	109.0000	109.7500	+2.046%	52	3,976	+4.784%
2026-08-06	109.2000	109.2000	105.4000	107.5500	-1.240%	15	3,925	+6.927%
2026-08-05	106.5000	109.0000	106.5000	108.9000	+8.737%	132	3,940	+5.601%
2026-08-04	98.0000	100.1500	98.0000	100.1500	+4.052%	4	3,868	+14.828%
2026-08-03	94.7200	96.2500	94.5900	96.2500	+14.720%	13	3,870	+19.481%
2026-07-30	81.5000	85.0000	81.5000	83.9000	+3.071%	4	3,867	+37.068%
2026-07-29	83.6700	83.6700	80.8800	81.4000	-6.705%	262	3,863	+41.278%
2026-07-28	84.1900	87.2500	84.0300	87.2500	+0.345%	156	4,112	+31.805%
2026-07-27	88.9000	88.9000	86.5500	86.9500	-8.377%	19	4,176	+32.260%
2026-07-24	94.9000	94.9000	94.9000	94.9000	-7.279%	1	4,188	+21.180%
2026-07-22	101.7500	102.3500	101.7500	102.3500	+7.760%	3	4,188	+12.360%
2026-07-21	94.9800	94.9800	94.9800	94.9800	+0.882%	1	4,189	+21.078%
2026-07-17	89.3200	94.1500	88.2500	94.1500	-2.687%	19	4,190	+22.146%
2026-07-16	97.3800	97.3800	96.7500	96.7500	-3.347%	5	4,192	+18.863%
2026-07-15	102.2500	102.2500	99.1000	100.1000	+0.989%	5	4,192	+14.885%
2026-07-13	99.1200	99.1200	99.1200	99.1200	-0.131%	1	4,194	+16.021%
2026-07-10	94.0000	99.2500	94.0000	99.2500	+6.320%	11	4,195	+15.869%
2026-07-08	87.4100	93.3500	87.3500	93.3500	+12.065%	10	4,204	+23.192%
2026-07-07	83.4000	83.4000	83.3000	83.3000	-3.308%	2	4,199	+38.055%
2026-07-06	86.1500	86.1500	86.1500	86.1500	+2.952%	5	4,199	+33.488%
2026-07-02	82.9600	83.6800	82.9600	83.6800	-6.241%	4	4,203	+37.428%
2026-06-30	88.3400	89.2500	88.1400	89.2500	+5.559%	13	4,203	+28.852%
2026-06-29	82.0000	85.3500	82.0000	84.5500	-0.471%	52	4,213	+36.014%
2026-06-26	84.9500	84.9500	84.9500	84.9500	-0.933%	15	4,213	+35.374%
2026-06-25	84.1300	86.4500	84.1300	85.7500	-3.489%	28	4,213	+34.111%
2026-06-24	88.8500	88.8500	88.8500	88.8500	-2.896%	1	4,210	+29.432%
2026-06-23	92.0000	92.0000	91.5000	91.5000	-6.889%	17	4,209	+25.683%
2026-06-22	103.7300	103.7300	98.2700	98.2700	-1.838%	5	4,209	+17.025%
2026-06-18	99.4500	100.1100	99.4500	100.1100	+3.473%	15	4,196	+14.874%
2026-06-17	98.7000	98.7000	96.7500	96.7500	-2.617%	11	4,196	+18.863%
2026-06-16	99.4500	99.6200	99.3500	99.3500	-2.598%	5	4,196	+15.752%
2026-06-15	101.0000	102.0000	101.0000	102.0000	+4.583%	9	4,189	+12.745%
2026-06-12	97.5300	97.5300	97.5300	97.5300	+3.623%	1	4,189	+17.912%
2026-06-11	93.2000	94.1200	92.6200	94.1200	+0.128%	17	4,189	+22.184%
2026-06-10	94.0000	94.0000	94.0000	94.0000	-3.292%	1	4,186	+22.340%
2026-06-05	104.0000	104.0000	97.0000	97.2000	-5.013%	37	4,186	+18.313%
2026-06-04	102.3300	102.3300	102.3300	102.3300	-3.915%	1	4,208	+12.382%
2026-06-03	109.0000	109.0000	105.0200	106.5000	-5.409%	14	4,208	+7.981%
2026-06-02	116.0000	117.8800	112.5900	112.5900	+0.527%	5	4,209	+2.141%
2026-06-01	109.5000	112.0000	109.5000	112.0000	+7.331%	6	4,210	+2.679%
2026-05-29	106.0500	106.0500	104.0000	104.3500	+0.144%	3	4,216	+10.206%
2026-05-28	103.0000	104.2000	102.3900	104.2000	+2.408%	7	4,216	+10.365%
2026-05-27	100.0000	101.7500	100.0000	101.7500	-1.214%	35	4,221	+13.022%
2026-05-26	103.4900	103.4900	103.0000	103.0000	-2.166%	2	4,225	+11.650%
2026-05-22	108.0000	108.0000	105.2800	105.2800	-2.968%	12	4,225	+9.233%
2026-05-21	114.5000	114.5000	108.5000	108.5000	-5.652%	4	4,224	+5.991%
2026-05-20	115.0000	115.0000	115.0000	115.0000	-0.802%	1	4,224	0.000%
2026-05-18	115.8900	115.9300	115.8900	115.9300	-2.490%	3	4,221	-0.802%
2026-05-15	119.3000	119.3000	118.8900	118.8900	-5.919%	3	4,221	-3.272%
2026-05-14	121.9600	126.3700	121.7000	126.3700	+7.003%	31	4,223	-8.997%
2026-05-13	114.6000	118.1000	114.2500	118.1000	+9.423%	62	4,228	-2.625%
2026-05-12	108.0000	108.0000	107.9300	107.9300	-4.419%	13	4,228	+6.551%
2026-05-11	113.0000	113.0000	112.9200	112.9200	+4.227%	3	4,228	+1.842%
2026-05-08	105.0500	108.3400	105.0500	108.3400	+4.123%	6	4,228	+6.147%
2026-05-07	104.0500	104.0500	104.0500	104.0500	+4.625%	15	4,228	+10.524%
2026-05-06	99.4500	99.4500	99.4500	99.4500	+4.574%	10	4,243	+15.636%
2026-04-30	93.8300	95.1000	93.8300	95.1000	-6.765%	3	4,243	+20.925%
2026-04-29	102.9500	102.9500	102.0000	102.0000	-0.420%	12	4,241	+12.745%
2026-04-28	102.4300	102.4300	102.4300	102.4300	-1.024%	4	4,232	+12.272%
2026-04-27	103.5400	103.5400	101.8500	103.4900	+1.262%	4	4,236	+11.122%
2026-04-24	94.7000	102.2000	94.5000	102.2000	+10.606%	7	4,239	+12.524%
2026-04-23	94.1400	94.6200	92.4000	92.4000	-0.699%	6	4,243	+24.459%
2026-04-21	92.1000	93.0500	92.1000	93.0500	-0.694%	2	4,247	+23.589%
2026-04-17	92.8600	93.7000	92.8600	93.7000	+3.024%	16	4,247	+22.732%
2026-04-16	90.5800	90.9500	90.5800	90.9500	+0.386%	5	4,263	+26.443%
2026-04-15	91.7000	92.6000	90.6000	90.6000	+0.947%	47	4,268	+26.932%
2026-04-14	89.6500	89.7500	89.6500	89.7500	+7.808%	2	4,286	+28.134%
2026-04-13	83.9000	83.9000	81.2400	83.2500	-0.084%	61	4,286	+38.138%
2026-04-10	83.3200	83.3200	83.3200	83.3200	+7.579%	1	4,278	+38.022%
2026-04-09	77.5000	77.5000	77.4500	77.4500	+0.755%	2	4,278	+48.483%
2026-04-08	76.3000	77.3000	76.3000	76.8700	+6.764%	5	4,278	+49.603%
2026-04-07	72.2100	72.2100	71.0800	72.0000	-2.041%	17	4,276	+59.722%
2026-04-06	73.3500	73.5000	73.3500	73.5000	+2.083%	7	4,281	+56.463%
2026-04-02	71.2500	72.0000	71.2500	72.0000	+9.091%	2	4,287	+59.722%
2026-03-31	66.0000	66.0000	66.0000	66.0000	+2.612%	2	4,287	+74.242%
2026-03-30	65.9500	66.2200	64.3200	64.3200	-4.824%	108	4,289	+78.794%
2026-03-27	69.3300	69.3300	67.0000	67.5800	-7.425%	9	4,390	+70.169%
2026-03-26	73.4000	73.4000	73.0000	73.0000	-3.884%	259	4,395	+57.534%
2026-03-25	76.0000	76.7700	75.9000	75.9500	+4.542%	20	4,593	+51.415%
2026-03-24	72.7000	72.7200	72.6500	72.6500	-1.425%	4	4,582	+58.293%
2026-03-23	73.3500	73.7500	73.3500	73.7000	+3.005%	3	4,582	+56.038%
2026-03-20	72.7000	72.7000	71.5500	71.5500	-10.451%	60	4,583	+60.727%
2026-03-17	79.9500	79.9500	79.9000	79.9000	-1.662%	2	4,613	+43.930%
2026-03-16	81.2500	81.2500	81.2500	81.2500	+1.271%	6	4,614	+41.538%
2026-03-13	80.2300	80.2300	80.2300	80.2300	-2.987%	1	4,614	+43.338%
2026-03-12	81.9800	82.8000	81.9800	82.7000	+0.792%	9	4,615	+39.057%
2026-03-10	82.2000	82.2000	82.0500	82.0500	+6.214%	2	4,615	+40.158%
2026-03-09	77.2500	77.2500	77.2500	77.2500	-1.592%	50	4,616	+48.867%
2026-03-06	78.5000	78.5000	78.5000	78.5000	-1.258%	1	4,666	+46.497%
2026-03-05	81.6100	81.6100	79.5000	79.5000	-3.049%	3	4,667	+44.654%
2026-03-04	79.1500	82.0000	79.1500	82.0000	+4.127%	30	4,666	+40.244%
2026-03-03	78.3500	78.7500	78.3500	78.7500	-2.658%	23	4,694	+46.032%
2026-03-02	79.7200	80.9000	79.7200	80.9000	+3.985%	7	4,695	+42.151%
2026-02-27	81.7500	81.7500	77.8000	77.8000	-6.826%	4	4,700	+47.815%
2026-02-26	87.6000	87.6000	83.4500	83.5000	-11.170%	107	4,699	+37.725%
2026-02-25	91.7000	94.2600	91.7000	94.0000	+3.070%	18	4,699	+22.340%
2026-02-24	91.2000	91.2000	91.2000	91.2000	+2.071%	5	4,699	+26.096%
2026-02-23	91.3000	91.3000	88.5800	89.3500	+1.189%	317	4,699	+28.707%
2026-02-20	86.2300	88.3000	86.2300	88.3000	+2.974%	150	4,829	+30.238%
2026-02-19	85.7900	85.7900	85.7500	85.7500	-0.580%	2	4,731	+34.111%
2026-02-18	87.8500	87.8500	85.5200	86.2500	+0.536%	13	4,731	+33.333%
2026-02-12	88.6200	88.6200	85.7900	85.7900	-4.572%	3	4,740	+34.048%
2026-02-11	89.8000	89.9000	89.8000	89.9000	+3.428%	9	4,741	+27.920%
2026-02-10	86.9200	86.9200	86.9200	86.9200	-1.306%	1	4,741	+32.306%
2026-02-09	88.8000	89.1500	88.0700	88.0700	+3.006%	24	4,741	+30.578%
2026-02-06	82.1500	85.5000	82.1500	85.5000	+14.228%	15	4,741	+34.503%
2026-02-05	72.3100	74.8500	72.3100	74.8500	-0.835%	6	4,756	+53.641%
2026-02-04	76.4200	76.6000	73.8500	75.4800	-5.295%	19	4,760	+52.358%
2026-02-03	84.0000	84.0000	79.7000	79.7000	-9.494%	4	4,766	+44.291%
2026-02-02	85.8200	88.0600	85.8200	88.0600	-2.535%	101	4,766	+30.593%
2026-01-30	90.5000	90.5000	90.3500	90.3500	+0.501%	2	4,766	+27.283%
2026-01-28	90.0000	90.0500	89.9000	89.9000	+4.208%	22	4,767	+27.920%
2026-01-23	86.1500	86.2700	86.1500	86.2700	+3.206%	5	4,768	+33.302%
2026-01-22	83.8000	83.8000	83.5900	83.5900	+4.292%	5	4,772	+37.576%
2026-01-21	78.7000	80.9000	78.7000	80.1500	+1.713%	22	4,771	+43.481%
2026-01-20	80.0000	80.5700	78.8000	78.8000	-7.620%	19	4,777	+45.939%
2026-01-16	86.1700	86.6000	85.2100	85.3000	-1.954%	4,036	6,774	+34.818%
2026-01-15	85.8500	87.0000	85.8500	87.0000	+7.673%	3	6,774	+32.184%
2026-01-14	81.4000	81.4000	80.8000	80.8000	-3.580%	3	6,775	+42.327%
2026-01-13	83.0000	83.9700	82.3000	83.8000	-1.412%	8	6,774	+37.232%
2026-01-12	83.2500	85.0000	83.2500	85.0000	+1.723%	3	6,772	+35.294%
2026-01-09	83.5800	83.5800	83.5600	83.5600	-0.429%	2	6,771	+37.626%
2026-01-08	83.6800	84.2000	83.6800	83.9200	-5.919%	13	6,770	+37.035%
2026-01-07	89.2000	89.2000	89.2000	89.2000	+3.109%	1	6,769	+28.924%
2026-01-06	87.8400	87.8400	86.3800	86.5100	-0.242%	82	6,768	+32.933%
2026-01-05	90.7500	90.7500	86.6400	86.7200	-1.823%	34	6,750	+32.611%
2026-01-02	89.3200	90.7500	88.3300	88.3300	+2.175%	17	6,750	+30.194%
2025-12-31	87.7700	87.7700	86.4500	86.4500	-2.778%	31	6,779	+33.025%
2025-12-26	90.0000	90.0000	88.9200	88.9200	+2.726%	2	6,779	+29.330%
2025-12-24	86.5600	86.5600	86.5600	86.5600	-0.506%	5	6,783	+32.856%
2025-12-23	86.3000	87.1500	86.3000	87.0000	+5.904%	5	6,783	+32.184%
2025-12-22	82.1500	82.1500	82.1500	82.1500	+3.490%	1	6,782	+39.988%
2025-12-19	79.5000	79.5000	79.3800	79.3800	+5.111%	2	6,782	+44.873%
2025-12-18	73.8500	75.6900	73.8500	75.5200	+3.282%	3	6,782	+52.278%
2025-12-17	75.2900	75.2900	72.5000	73.1200	-6.520%	12	6,782	+57.276%
2025-12-16	78.2200	78.2200	78.2200	78.2200	+0.695%	1	6,772	+47.021%
2025-12-15	77.0000	78.0100	76.7500	77.6800	+0.232%	5	6,773	+48.043%
2025-12-12	77.6100	77.6100	77.5000	77.5000	-4.651%	11	6,773	+48.387%
2025-12-11	79.2500	81.2800	78.6800	81.2800	-3.981%	20	6,773	+41.486%
2025-12-10	83.6600	84.6500	83.4500	84.6500	-0.820%	56	6,773	+35.854%
2025-12-09	85.6000	85.6000	85.3500	85.3500	-0.813%	2	6,721	+34.739%
2025-12-08	85.0500	86.0500	85.0500	86.0500	+4.139%	43	6,720	+33.643%
2025-12-05	82.8300	83.0400	82.6300	82.6300	+1.411%	4	6,720	+39.175%
2025-12-03	81.2900	81.4800	81.2900	81.4800	-1.260%	2	6,721	+41.139%
2025-12-02	82.5200	82.5200	82.5200	82.5200	+6.615%	1	6,721	+39.360%
2025-12-01	77.4000	77.4000	77.4000	77.4000	-5.321%	1	6,721	+48.579%
2025-11-26	80.7500	82.0000	80.6000	81.7500	+4.406%	24	6,721	+40.673%
2025-11-25	74.8000	78.3000	73.0000	78.3000	-6.619%	43	6,721	+46.871%
2025-11-24	80.0000	84.1500	80.0000	83.8500	+1.146%	5	6,721	+37.150%
2025-11-21	80.8900	82.9000	76.2000	82.9000	+0.729%	67	6,720	+38.721%
2025-11-20	93.0400	94.2500	82.3000	82.3000	-4.491%	61	6,724	+39.733%
2025-11-19	86.1700	86.1700	86.1700	86.1700	+4.893%	1	6,710	+33.457%
2025-11-18	82.3600	83.0000	81.7600	82.1500	-5.899%	9	6,709	+39.988%
2025-11-17	88.7000	88.7000	87.3000	87.3000	-3.269%	8	6,709	+31.730%
2025-11-14	83.5400	90.2500	83.0000	90.2500	+3.533%	4	6,715	+27.424%
2025-11-13	88.8300	88.8300	85.5000	87.1700	-4.836%	17	6,715	+31.926%
2025-11-12	91.6000	91.6000	91.6000	91.6000	-2.032%	1	6,703	+25.546%
2025-11-11	93.3300	93.5000	93.3300	93.5000	-2.604%	57	6,703	+22.995%
2025-11-10	94.0000	96.0000	94.0000	96.0000	+10.092%	2	6,713	+19.792%
2025-11-07	81.8500	87.2000	81.8500	87.2000	-1.022%	6	6,713	+31.881%
2025-11-06	88.5700	89.3100	87.5000	88.1000	-11.997%	14	6,713	+30.533%
2025-11-05	100.1000	100.1100	100.1000	100.1100	+1.997%	3	6,713	+14.874%
2025-11-04	100.1100	100.1100	98.1500	98.1500	-9.414%	3	6,712	+17.168%
2025-11-03	105.3100	108.3500	105.3100	108.3500	+7.458%	121	6,767	+6.138%
2025-10-31	104.8500	104.8500	100.8300	100.8300	-3.834%	149	6,767	+14.053%
2025-10-29	107.5500	108.0000	104.8500	104.8500	+6.070%	37	6,846	+9.680%
2025-10-28	99.5000	100.6400	98.8500	98.8500	+10.583%	22	6,843	+16.338%
2025-10-27	88.8000	89.3900	88.8000	89.3900	+5.912%	12	6,827	+28.650%
2025-10-24	83.9800	84.4000	83.5900	84.4000	+3.902%	5	6,827	+36.256%
2025-10-23	80.0000	81.2300	80.0000	81.2300	+5.425%	4	6,826	+41.573%
2025-10-22	80.8000	80.8000	77.0500	77.0500	-4.416%	15	6,826	+49.254%
2025-10-21	81.3500	81.3500	80.4500	80.6100	-2.160%	10	6,814	+42.662%
2025-10-20	84.1500	84.1500	82.2600	82.3900	+0.304%	7	6,815	+39.580%
2025-10-16	82.8500	82.8500	81.3000	82.1400	+2.483%	5	6,817	+40.005%
2025-10-15	83.2000	83.2000	79.6000	80.1500	-3.434%	31	6,815	+43.481%
2025-10-14	82.3000	83.0000	81.3000	83.0000	-5.757%	70	6,832	+38.554%
2025-10-13	87.6000	88.0700	87.6000	88.0700	+0.767%	3	6,845	+30.578%
2025-10-10	92.1300	92.1300	87.4000	87.4000	-6.133%	3	6,845	+31.579%
2025-10-09	91.5500	93.1100	91.5500	93.1100	+5.807%	11	6,845	+23.510%
2025-10-08	87.0000	88.0000	87.0000	88.0000	+3.008%	8	6,845	+30.682%
2025-10-07	86.1800	87.6500	85.4300	85.4300	-0.105%	58	6,852	+34.613%
2025-10-06	83.8000	86.2000	83.8000	85.5200	-2.597%	81	6,852	+34.471%
2025-10-03	87.8000	87.8000	87.8000	87.8000	+0.034%	1	6,807	+30.979%
2025-10-02	88.6500	88.8000	87.4900	87.7700	+2.296%	36	6,808	+31.024%
2025-10-01	84.8000	86.5600	84.8000	85.8000	+0.882%	185	6,777	+34.033%
2025-09-30	82.8400	85.2500	82.8400	85.0500	+5.600%	12	6,759	+35.215%
2025-09-29	82.4000	82.4000	80.5400	80.5400	+5.007%	11	6,766	+42.786%
2025-09-26	76.4500	76.8500	76.4500	76.7000	-1.083%	4	6,761	+49.935%
2025-09-25	75.0000	79.5500	75.0000	77.5400	+0.636%	5	6,762	+48.311%
2025-09-24	79.0000	79.0000	76.8000	77.0500	-1.596%	11	6,761	+49.254%
2025-09-23	79.6500	79.6500	77.7700	78.3000	-4.883%	9	6,757	+46.871%
2025-09-22	74.7700	82.4000	74.6600	82.3200	+9.178%	50	6,758	+39.699%
2025-09-19	75.9000	76.6500	75.0000	75.4000	-1.050%	52	6,798	+52.520%
2025-09-18	75.4000	76.2100	75.4000	76.2000	+9.404%	12	6,808	+50.919%
2025-09-17	72.5000	72.5000	69.4500	69.6500	-6.384%	18	6,809	+65.111%
2025-09-16	74.4900	74.4900	74.3900	74.4000	-2.694%	3	6,811	+54.570%
2025-09-15	75.2500	77.1100	74.5000	76.4600	-0.688%	41	6,811	+50.405%
2025-09-12	76.1500	77.5000	75.7000	76.9900	+0.641%	262	6,832	+49.370%
2025-09-11	78.2500	79.0000	76.0000	76.5000	+0.857%	229	6,867	+50.327%
2025-09-10	75.2000	78.0000	75.0000	75.8500	+7.573%	39	6,784	+51.615%
2025-09-09	69.4000	70.5100	67.4000	70.5100	+2.799%	37	6,803	+63.097%
2025-09-08	68.5000	70.5000	68.5000	68.5900	+1.766%	126	6,811	+67.663%
2025-09-05	67.4500	68.2000	65.4900	67.4000	-4.937%	85	6,801	+70.623%
2025-09-04	70.3000	71.6500	69.9000	70.9000	+0.997%	31	6,779	+62.200%
2025-09-03	72.0000	72.4200	70.2000	70.2000	-1.057%	9	6,800	+63.818%
2025-09-02	69.8600	72.3800	69.8000	70.9500	-4.380%	160	6,804	+62.086%
2025-08-29	76.6000	76.6000	73.5000	74.2000	-7.366%	112	6,959	+54.987%
2025-08-28	83.0000	83.2000	77.5000	80.1000	-1.355%	166	6,959	+43.571%
2025-08-27	81.9500	82.0000	79.6000	81.2000	-0.612%	160	6,986	+41.626%
2025-08-26	80.2000	82.0000	79.3000	81.7000	+0.616%	162	7,020	+40.759%
2025-08-25	78.5000	81.6300	78.5000	81.2000	+3.466%	152	6,946	+41.626%
2025-08-22	73.5000	78.4900	73.5000	78.4800	+3.741%	814	6,962	+46.534%
2025-08-21	76.0300	76.3000	75.6500	75.6500	+0.239%	18	6,441	+52.016%
2025-08-20	75.7500	75.7500	71.6500	75.4700	-1.604%	156	6,444	+52.378%
2025-08-19	80.7000	80.7000	76.7000	76.7000	-5.959%	31	6,416	+49.935%
2025-08-18	81.6200	81.6200	80.7000	81.5600	+2.206%	28	6,429	+41.000%
2025-08-15	80.6000	80.6000	78.7000	79.8000	-1.785%	114	6,440	+44.110%
2025-08-14	79.3000	82.2500	79.3000	81.2500	+0.806%	106	6,435	+41.538%
2025-08-13	82.0000	82.3500	79.0000	80.6000	-1.527%	66	6,401	+42.680%
2025-08-12	81.0000	82.2500	79.4000	81.8500	+0.925%	57	6,386	+40.501%
2025-08-11	80.6000	82.3900	79.9500	81.1000	-0.977%	56	6,382	+41.800%
2025-08-08	80.0000	81.9000	80.0000	81.9000	+3.019%	36	6,390	+40.415%
2025-08-07	81.5000	81.8000	78.8000	79.5000	+1.923%	44	6,397	+44.654%
2025-08-06	77.5000	78.3000	77.1000	78.0000	-0.383%	72	6,390	+47.436%
2025-08-05	78.8500	78.8500	76.6000	78.3000	-0.886%	34	6,390	+46.871%
2025-08-04	76.2000	79.0000	76.2000	79.0000	+7.090%	78	6,399	+45.570%
2025-08-01	72.5000	75.6800	72.2000	73.7700	-5.119%	13	6,392	+55.890%
2025-07-31	81.0000	81.4000	77.7500	77.7500	-1.119%	100	6,390	+47.910%
2025-07-30	77.0000	78.6300	77.0000	78.6300	+3.597%	28	6,324	+46.255%
2025-07-29	77.6000	77.6000	75.4300	75.9000	-0.184%	48	6,331	+51.515%
2025-07-28	75.3200	76.0400	74.6000	76.0400	+2.757%	122	6,333	+51.236%
2025-07-25	74.2500	74.8300	73.6000	74.0000	-0.135%	57	6,327	+55.405%
2025-07-24	74.0000	74.3500	73.3500	74.1000	+3.246%	47	6,335	+55.196%
2025-07-23	71.5000	71.7700	69.7000	71.7700	+3.162%	22	6,312	+60.234%
2025-07-22	70.6500	70.6500	67.9000	69.5700	-4.437%	48	6,303	+65.301%
2025-07-21	73.3500	74.2000	72.8000	72.8000	-0.817%	38	6,308	+57.967%
2025-07-18	74.7000	75.0000	73.0000	73.4000	-1.740%	50	6,301	+56.676%
2025-07-17	73.7900	75.5500	73.2100	74.7000	+2.273%	42	6,311	+53.949%
2025-07-16	72.9000	73.0400	71.5000	73.0400	+1.163%	96	6,287	+57.448%
2025-07-15	73.0000	73.5000	71.4500	72.2000	+6.647%	148	6,259	+59.280%
2025-07-14	67.0000	68.0500	65.5000	67.7000	-1.023%	43	6,202	+69.867%
2025-07-11	66.7000	68.9000	66.7000	68.4000	+2.181%	32	6,198	+68.129%
2025-07-10	66.4000	67.1000	64.8000	66.9400	+1.624%	37	6,190	+71.796%
2025-07-09	66.9300	66.9300	65.7000	65.8700	+3.164%	66	6,190	+74.586%
2025-07-08	63.2000	64.0000	63.0000	63.8500	+1.189%	17	6,181	+80.110%
2025-07-07	63.0300	63.3000	62.2000	63.1000	-0.708%	99	6,185	+82.250%
2025-07-03	62.7000	65.1000	62.5000	63.5500	+2.335%	180	6,286	+80.960%
2025-07-02	60.5500	62.1000	60.5000	62.1000	+2.577%	52	6,286	+85.185%
2025-07-01	62.0000	62.4000	58.7500	60.5400	-5.110%	238	6,297	+89.957%
2025-06-30	63.5000	63.8000	61.9000	63.8000	+1.061%	80	6,282	+80.251%
2025-06-27	62.0000	63.8800	61.4000	63.1300	+3.154%	203	6,277	+82.164%
2025-06-26	62.6800	62.6800	60.7000	61.2000	+1.661%	689	6,258	+87.908%
2025-06-25	56.8500	60.8000	56.8500	60.2000	+9.177%	118	6,129	+91.030%
2025-06-24	55.0000	55.4000	54.6700	55.1400	+3.258%	64	6,188	+108.560%
2025-06-23	53.2500	53.4000	53.2500	53.4000	-1.111%	6	6,132	+115.356%
2025-06-20	54.7500	55.0500	53.9000	54.0000	-1.334%	854	6,133	+112.963%
2025-06-18	54.7200	55.2000	54.6000	54.7300	+0.055%	214	6,062	+110.122%
2025-06-17	55.0700	55.3000	54.7000	54.7000	-0.798%	65	6,062	+110.238%
2025-06-16	54.7500	56.2000	54.7500	55.1400	+4.038%	23	6,063	+108.560%
2025-06-13	53.9000	54.4500	52.8200	53.0000	-3.898%	6,550	6,067	+116.981%
2025-06-12	54.4200	55.1500	54.4200	55.1500	+2.205%	3	4,554	+108.522%
2025-06-11	55.0000	55.0500	53.4100	53.9600	-1.820%	739	4,551	+113.121%
2025-06-10	54.1500	54.9600	53.3500	54.9600	+1.402%	242	3,900	+109.243%
2025-06-09	56.2000	56.2000	54.2000	54.2000	+1.025%	59	3,788	+112.177%
2025-06-06	54.5500	54.5500	53.6500	53.6500	+0.941%	104	3,776	+114.352%
2025-06-05	53.5500	55.0000	52.3000	53.1500	+0.378%	121	3,781	+116.369%
2025-06-04	52.5000	53.3500	52.5000	52.9500	-0.806%	176	3,795	+117.186%
2025-06-03	50.7500	53.9000	50.7500	53.3800	+5.348%	360	3,795	+115.436%
2025-06-02	50.0000	50.7000	49.3900	50.6700	+4.302%	462	3,850	+126.959%
2025-05-30	49.8000	49.8000	47.2500	48.5800	-6.433%	84	3,825	+136.723%
2025-05-29	52.9000	55.0200	51.1000	51.9200	+5.851%	121	3,823	+121.495%
2025-05-28	49.3000	50.4800	48.9400	49.0500	+0.102%	481	3,815	+134.455%
2025-05-27	48.4800	49.4500	48.4800	49.0000	+4.167%	241	3,842	+134.694%
2025-05-23	45.9500	47.1000	45.8000	47.0400	-2.709%	38	3,807	+144.473%
2025-05-22	47.9000	48.7800	47.7000	48.3500	+2.004%	27	3,807	+137.849%
2025-05-21	48.3500	51.1400	47.0200	47.4000	-2.268%	374	3,807	+142.616%
2025-05-20	48.6000	48.7500	48.0000	48.5000	-1.423%	39	4,078	+137.113%
2025-05-19	47.3300	49.6900	47.3300	49.2000	+0.163%	142	4,083	+133.740%
2025-05-16	49.0500	49.3500	47.7500	49.1200	+1.824%	286	4,114	+134.121%
2025-05-15	48.0000	50.0000	47.3100	48.2400	-1.691%	231	4,148	+138.391%
2025-05-14	46.9500	49.0700	46.0100	49.0700	+10.146%	489	4,165	+134.359%
2025-05-13	40.1600	45.6500	40.1600	44.5500	+13.359%	1,067	4,172	+158.137%
2025-05-12	38.7200	39.5500	37.5000	39.3000	+10.084%	931	3,966	+192.621%
2025-05-09	35.6800	36.0000	34.9500	35.7000	-0.723%	78	3,406	+222.129%
2025-05-08	36.3500	36.4000	34.7700	35.9600	+3.037%	126	3,409	+219.800%
2025-05-07	33.1500	35.0000	32.7000	34.9000	+3.869%	12	3,332	+229.513%
2025-05-06	31.5000	33.6000	31.5000	33.6000	+1.205%	39	3,331	+242.262%
2025-05-05	33.2000	33.7000	32.8500	33.2000	+0.515%	93	3,341	+246.386%
2025-05-02	34.0000	34.0000	33.0000	33.0300	+0.395%	106	3,330	+248.168%
2025-05-01	32.6000	33.4000	32.0000	32.9000	+13.097%	256	3,305	+249.544%
2025-04-30	28.0500	29.0900	27.4700	29.0900	-3.033%	58	3,327	+295.325%
2025-04-29	30.0000	30.5000	29.4500	30.0000	+1.180%	8	3,337	+283.333%
2025-04-28	30.0000	30.1500	28.5000	29.6500	-4.355%	29	3,336	+287.858%
2025-04-25	28.7000	31.6800	28.5000	31.0000	+9.968%	270	3,329	+270.968%
2025-04-24	26.8100	28.7000	26.8100	28.1900	+6.498%	37	3,327	+307.946%
2025-04-23	25.6000	27.8000	25.6000	26.4700	+7.865%	345	3,313	+334.454%
2025-04-22	25.1000	25.4500	24.4200	24.5400	+1.279%	58	3,567	+368.623%
2025-04-21	24.8100	24.9000	23.1500	24.2300	-9.251%	477	3,552	+374.618%
2025-04-17	29.0000	29.0000	26.0000	26.7000	-7.292%	88	3,546	+330.712%
2025-04-16	30.2200	30.2800	26.4500	28.8000	-15.044%	716	3,546	+299.306%
2025-04-15	33.4100	35.0000	33.1500	33.9000	+0.148%	39	3,487	+239.233%
2025-04-14	35.2600	35.2600	33.0000	33.8500	+1.866%	52	3,461	+239.734%
2025-04-11	32.4900	34.0000	32.2000	33.2300	+4.169%	172	3,449	+246.073%
2025-04-10	33.0000	33.1500	29.6100	31.9000	-11.585%	458	3,424	+260.502%
2025-04-09	26.9000	36.8000	26.9000	36.0800	+38.503%	543	3,612	+218.736%
2025-04-08	29.2500	30.3600	24.9400	26.0500	-2.068%	415	3,399	+341.459%
2025-04-07	21.3500	27.3000	20.5500	26.6000	+8.483%	2,738	3,243	+332.331%
2025-04-04	27.2900	27.2900	23.1000	24.5200	-13.111%	3,486	3,801	+369.005%
2025-04-03	33.5500	33.5500	28.2200	28.2200	-16.878%	1,435	2,878	+307.512%
2025-04-02	32.2400	34.8600	32.2400	33.9500	+0.325%	64	1,957	+238.733%
2025-04-01	32.5300	33.8400	32.0000	33.8400	+4.444%	278	1,990	+239.835%
2025-03-31	32.0600	32.9000	30.7500	32.4000	-5.677%	395	1,852	+254.938%
2025-03-28	35.0000	36.0300	34.1000	34.3500	-4.131%	758	1,685	+234.789%
2025-03-27	35.5200	37.0000	35.0800	35.8300	-3.423%	105	1,602	+220.960%
2025-03-26	40.1000	40.1000	36.6000	37.1000	-10.386%	152	1,610	+209.973%
2025-03-25	41.7100	42.0000	40.5000	41.4000	-1.546%	178	1,647	+177.778%
2025-03-24	42.1000	42.9300	41.7200	42.0500	+4.136%	82	1,557	+173.484%
2025-03-21	39.0000	40.3800	39.0000	40.3800	-1.102%	194	1,519	+184.794%
2025-03-20	41.7500	41.7500	40.7500	40.8300	-2.786%	16	1,526	+181.656%
2025-03-19	39.7400	42.0000	39.7200	42.0000	+6.734%	48	1,524	+173.810%
2025-03-18	40.0000	41.3900	39.0000	39.3500	-7.629%	84	1,510	+192.249%
2025-03-17	43.5000	44.5000	40.8000	42.6000	-2.629%	164	1,486	+169.953%
2025-03-14	42.2000	43.8700	42.0000	43.7500	+10.340%	244	1,474	+162.857%
2025-03-13	40.0000	40.6900	39.5000	39.6500	-0.101%	61	1,440	+190.038%
2025-03-12	40.0000	40.7000	38.3500	39.6900	+12.916%	62	1,440	+189.746%
2025-03-11	36.1000	37.3900	33.0000	35.1500	+3.443%	139	1,434	+227.169%
2025-03-10	37.6000	37.6000	33.2500	33.9800	-8.901%	194	1,403	+238.434%
2025-03-07	37.8200	38.7500	34.6500	37.3000	+1.359%	670	1,336	+208.311%
2025-03-06	38.5000	39.9500	36.4000	36.8000	-10.896%	150	1,164	+212.500%
2025-03-05	40.1700	41.9000	40.0000	41.3000	+2.736%	313	1,181	+178.450%
2025-03-04	37.3400	42.7500	37.0000	40.2000	+1.362%	791	1,140	+186.070%
2025-03-03	48.0000	48.0000	38.9200	39.6600	-14.360%	769	1,236	+189.965%
2025-02-28	42.0000	46.3100	41.6000	46.3100	+6.828%	1,190	794	+148.326%
2025-02-27	48.6300	51.5500	43.3500	43.3500	-16.554%	773	639	+165.283%
2025-02-26	52.1000	53.6500	49.3500	51.9500	+7.113%	163	225	+121.367%
2025-02-25	50.5000	50.8000	46.9000	48.5000	-5.734%	329	309	+137.113%
2025-02-24	53.2700	53.2700	51.4500	51.4500	0.000%	113	0	+123.518%