Dark

NVDA20271217C130
NVDA Dec 17 2027 130.00 Call (NVDA271217C00130000)
option OPRA

EOD

Aug 14, 2026

108.06+0.755%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	108.0600	108.0600	108.0600	108.0600	+0.755%	2	7,405	0.000%
2026-08-13	106.7500	108.3500	106.7500	107.2500	+2.143%	4	7,406	+0.755%
2026-08-12	105.0000	105.0000	105.0000	105.0000	+4.603%	1	7,408	+2.914%
2026-08-11	100.3800	100.3800	100.3800	100.3800	-3.061%	1	7,408	+7.651%
2026-08-10	106.5200	106.5200	103.5500	103.5500	-2.514%	2	7,409	+4.355%
2026-08-07	105.4700	106.2400	105.4700	106.2200	+1.355%	7	7,410	+1.732%
2026-08-06	106.1000	106.1000	104.8000	104.8000	+0.287%	4	7,416	+3.111%
2026-08-05	103.5000	104.8000	102.0000	104.5000	+7.932%	35	7,417	+3.407%
2026-08-04	94.6000	96.8200	94.6000	96.8200	+12.125%	6	7,447	+11.609%
2026-08-03	86.3500	86.3500	86.3500	86.3500	+10.634%	1	7,448	+25.142%
2026-07-29	78.0500	78.0500	78.0500	78.0500	-6.527%	1	7,448	+38.450%
2026-07-28	79.5000	83.5000	79.5000	83.5000	-0.595%	37	7,448	+29.413%
2026-07-27	84.0000	84.0000	84.0000	84.0000	-7.733%	1	7,463	+28.643%
2026-07-24	93.3000	93.3000	91.0400	91.0400	-3.966%	2	7,462	+18.695%
2026-07-23	95.4400	95.4400	94.8000	94.8000	-2.669%	3	7,462	+13.987%
2026-07-22	97.4000	97.4000	97.4000	97.4000	+8.102%	1	7,464	+10.945%
2026-07-21	90.1000	90.1000	90.1000	90.1000	-1.927%	2	7,464	+19.933%
2026-07-16	92.3800	92.3800	91.8700	91.8700	-2.629%	2	7,464	+17.623%
2026-07-15	96.2500	96.2500	94.3000	94.3500	-2.922%	14	7,465	+14.531%
2026-07-14	93.3700	97.1900	93.0800	97.1900	+5.814%	3	7,460	+11.184%
2026-07-13	91.8000	91.8500	91.8000	91.8500	-3.417%	120	7,459	+17.648%
2026-07-10	95.1000	95.1000	95.1000	95.1000	+6.734%	7	7,399	+13.628%
2026-07-08	88.1000	89.1000	88.1000	89.1000	+8.407%	3	7,402	+21.279%
2026-07-06	81.0000	82.3300	81.0000	82.1900	+2.545%	3	7,399	+31.476%
2026-07-02	80.1500	80.1500	80.1500	80.1500	-4.979%	1	7,401	+34.822%
2026-07-01	83.7700	84.4500	83.7700	84.3500	-0.178%	63	7,401	+28.109%
2026-06-30	83.5400	84.5000	83.5400	84.5000	+3.364%	2	7,462	+27.882%
2026-06-29	81.9000	81.9000	81.7500	81.7500	+3.220%	20	7,462	+32.183%
2026-06-26	80.8000	81.0000	79.2000	79.2000	-3.532%	10	7,472	+36.439%
2026-06-25	83.8000	83.8000	82.1000	82.1000	-2.644%	6	7,472	+31.620%
2026-06-24	85.2500	87.5000	84.3300	84.3300	-5.924%	6	7,473	+28.139%
2026-06-23	89.2500	89.6400	89.2000	89.6400	-9.455%	4	7,473	+20.549%
2026-06-22	99.5500	99.5500	99.0000	99.0000	+2.911%	110	7,474	+9.152%
2026-06-18	96.2000	96.2000	96.2000	96.2000	+3.241%	1	7,477	+12.328%
2026-06-17	95.0500	95.0500	93.1800	93.1800	-5.736%	2	7,477	+15.969%
2026-06-15	98.8500	98.8500	98.8500	98.8500	+6.934%	5	7,477	+9.317%
2026-06-12	92.0000	92.4400	91.6500	92.4400	+2.189%	3	7,477	+16.897%
2026-06-11	89.8900	90.4600	89.8900	90.4600	+1.129%	7	7,477	+19.456%
2026-06-10	92.8300	92.8700	89.4500	89.4500	+1.016%	13	7,480	+20.805%
2026-06-09	89.2000	89.2000	88.5500	88.5500	-7.760%	2	7,488	+22.033%
2026-06-08	96.1800	96.4800	95.7400	96.0000	+1.911%	137	7,488	+12.563%
2026-06-05	102.1000	102.1000	93.9000	94.2000	-11.798%	11	7,572	+14.713%
2026-06-04	99.7800	106.8000	99.7800	106.8000	+3.639%	7	7,571	+1.180%
2026-06-03	103.0500	103.0500	103.0500	103.0500	-10.384%	1	7,569	+4.862%
2026-06-02	116.0500	116.0500	114.9900	114.9900	+5.495%	2	7,568	-6.027%
2026-06-01	103.0000	109.0000	103.0000	109.0000	+9.824%	31	7,568	-0.862%
2026-05-29	102.1800	103.0000	99.2500	99.2500	-2.024%	107	7,557	+8.877%
2026-05-28	98.1800	101.3000	98.1800	101.3000	+1.963%	30	7,602	+6.673%
2026-05-27	97.9000	99.4000	95.7500	99.3500	-2.560%	10	7,599	+8.767%
2026-05-22	102.5000	103.7500	101.7900	101.9600	-5.153%	11	7,599	+5.983%
2026-05-21	109.0000	109.0000	105.3700	107.5000	-1.602%	5	7,603	+0.521%
2026-05-19	109.4400	109.4400	109.2500	109.2500	-0.546%	8	7,603	-1.089%
2026-05-18	110.7800	110.7800	109.8500	109.8500	-4.145%	2	7,608	-1.629%
2026-05-15	114.5000	116.8100	114.2900	114.6000	-5.989%	18	7,608	-5.707%
2026-05-14	120.1000	122.7500	120.0500	121.9000	+7.118%	2,588	7,602	-11.354%
2026-05-13	111.2900	114.0000	111.2900	113.8000	+7.257%	9	8,802	-5.044%
2026-05-12	104.2000	110.0000	104.2000	106.1000	-1.714%	19	8,802	+1.847%
2026-05-11	106.0000	109.2400	105.5400	107.9500	+4.451%	393	8,802	+0.102%
2026-05-08	102.0000	105.2100	102.0000	103.3500	+3.133%	125	8,943	+4.557%
2026-05-07	101.3100	101.3100	100.2000	100.2100	+3.845%	7	8,945	+7.834%
2026-05-06	89.4000	96.5000	89.4000	96.5000	+11.975%	21	8,947	+11.979%
2026-05-05	87.6700	87.6700	86.1800	86.1800	-2.621%	10	8,964	+25.389%
2026-05-04	90.1200	91.0200	85.5000	88.5000	-0.461%	21	8,966	+22.102%
2026-05-01	89.3700	89.3700	88.4500	88.9100	-2.211%	5	8,974	+21.539%
2026-04-30	94.5000	94.8000	89.0000	90.9200	-6.268%	64	8,974	+18.852%
2026-04-29	100.1000	100.2500	97.0000	97.0000	-3.029%	46	8,987	+11.402%
2026-04-28	99.4000	101.4500	98.8500	100.0300	-3.539%	11	8,990	+8.028%
2026-04-27	97.1900	103.7000	97.1900	103.7000	+5.816%	4	8,991	+4.204%
2026-04-24	91.6000	99.2100	91.5700	98.0000	+7.633%	31	8,995	+10.265%
2026-04-23	91.0500	91.0500	91.0500	91.0500	-0.448%	1	9,013	+18.682%
2026-04-22	90.5000	91.4600	90.5000	91.4600	+0.727%	14	9,013	+18.150%
2026-04-21	90.8200	90.9200	90.8000	90.8000	-0.220%	3	9,012	+19.009%
2026-04-17	89.7500	91.0000	89.7500	91.0000	+2.941%	6	9,012	+18.747%
2026-04-16	86.5200	88.4000	86.5200	88.4000	+1.458%	5	9,015	+22.240%
2026-04-15	88.2500	89.4000	87.1300	87.1300	+2.566%	6	9,016	+24.022%
2026-04-14	82.1800	84.9500	82.1800	84.9500	+5.804%	10	9,017	+27.204%
2026-04-13	80.0000	80.2900	80.0000	80.2900	+0.994%	2	9,015	+34.587%
2026-04-10	78.8500	80.4300	78.8500	79.5000	+5.466%	11	9,016	+35.925%
2026-04-09	75.0000	75.3800	75.0000	75.3800	+1.727%	6	9,019	+43.354%
2026-04-08	75.0000	75.0000	74.1000	74.1000	+4.705%	3	9,020	+45.830%
2026-04-07	70.7700	70.7700	70.7700	70.7700	+1.390%	1	9,020	+52.692%
2026-04-06	70.8800	70.8800	69.8000	69.8000	-1.468%	4	9,021	+54.814%
2026-04-02	66.5500	71.0000	66.5400	70.8400	+0.482%	26	9,014	+52.541%
2026-04-01	69.7700	70.7000	69.1500	70.5000	+5.208%	20	9,014	+53.277%
2026-03-31	66.0800	67.9500	65.5600	67.0100	+9.226%	23	9,020	+61.260%
2026-03-30	63.4000	63.4000	61.3000	61.3500	-3.810%	126	9,018	+76.137%
2026-03-27	65.2000	65.5000	63.7800	63.7800	-3.217%	16	9,113	+69.426%
2026-03-26	68.6000	70.3500	65.9000	65.9000	-5.857%	112	9,110	+63.976%
2026-03-24	69.8800	70.0000	69.1000	70.0000	-0.780%	25	9,115	+54.371%
2026-03-23	71.1500	71.1500	70.5500	70.5500	+0.128%	64	9,116	+53.168%
2026-03-20	72.0000	72.0000	69.3000	70.4600	-4.822%	4	9,132	+53.364%
2026-03-19	73.6000	74.0300	73.2000	74.0300	-1.464%	12	9,131	+45.968%
2026-03-18	76.7500	76.8000	75.1300	75.1300	-3.864%	6	9,135	+43.831%
2026-03-16	78.8600	78.8700	78.1500	78.1500	+3.005%	4	9,131	+38.273%
2026-03-13	76.1000	76.1000	75.8700	75.8700	-3.535%	28	9,134	+42.428%
2026-03-12	78.8000	78.8000	78.6500	78.6500	-2.298%	2	9,158	+37.394%
2026-03-11	81.2400	81.2400	80.5000	80.5000	+0.374%	2	9,158	+34.236%
2026-03-10	77.6200	80.2000	77.4700	80.2000	+6.649%	68	9,160	+34.738%
2026-03-09	72.7500	75.2000	72.7500	75.2000	-0.726%	10	9,094	+43.697%
2026-03-06	75.7500	75.7500	75.7500	75.7500	-3.133%	1	9,099	+42.653%
2026-03-04	77.6100	78.8400	77.6100	78.2000	+3.125%	7	9,099	+38.184%
2026-03-03	75.7500	75.8300	75.7000	75.8300	-3.253%	9	9,101	+42.503%
2026-03-02	75.5000	78.3800	75.5000	78.3800	+4.786%	18	9,096	+37.867%
2026-02-27	77.3000	77.5000	74.8000	74.8000	-6.965%	41	9,095	+44.465%
2026-02-26	81.4000	82.7500	80.3900	80.4000	-11.463%	15	9,107	+34.403%
2026-02-25	91.1800	91.1800	90.6000	90.8100	+2.994%	48	9,117	+18.996%
2026-02-24	84.6400	88.1700	84.6400	88.1700	+3.195%	6	9,117	+22.559%
2026-02-23	87.1500	87.4500	85.4400	85.4400	+0.047%	15	9,119	+26.475%
2026-02-20	82.3500	85.4000	82.3500	85.4000	+3.327%	3,287	8,917	+26.534%
2026-02-19	82.7000	82.7000	82.6500	82.6500	-1.549%	2	7,558	+30.744%
2026-02-18	83.9500	83.9500	83.9500	83.9500	+6.536%	4	7,557	+28.719%
2026-02-17	76.5000	78.8000	76.5000	78.8000	-1.966%	2	7,557	+37.132%
2026-02-13	81.7900	81.7900	79.8500	80.3800	-4.310%	5	7,558	+34.436%
2026-02-12	84.0000	84.0000	84.0000	84.0000	-0.709%	1	7,558	+28.643%
2026-02-09	86.2500	86.2500	84.6000	84.6000	+19.627%	13	7,558	+27.730%
2026-02-05	71.8000	71.8000	70.2000	70.7200	+0.540%	41	7,555	+52.800%
2026-02-04	75.0000	75.0000	70.2000	70.3400	-8.052%	20	7,581	+53.625%
2026-02-03	79.0800	79.0800	74.8000	76.5000	-5.556%	5	7,592	+41.255%
2026-02-02	83.1000	84.1500	81.0000	81.0000	-6.811%	8	7,592	+33.407%
2026-01-30	87.1200	87.1200	86.6400	86.9200	+3.723%	19	7,592	+24.321%
2026-01-29	84.6000	84.6000	83.8000	83.8000	-2.671%	2	7,597	+28.950%
2026-01-28	86.8900	86.8900	86.1000	86.1000	+1.366%	5	7,598	+25.505%
2026-01-27	84.6800	84.9400	84.6800	84.9400	+2.585%	2	7,597	+27.219%
2026-01-26	82.8000	82.8000	82.8000	82.8000	+2.755%	1	7,598	+30.507%
2026-01-22	80.5800	80.5800	80.5800	80.5800	+1.935%	1	7,597	+34.103%
2026-01-21	78.9200	79.1700	77.6000	79.0500	+3.795%	14	7,598	+36.698%
2026-01-20	76.5000	76.5000	76.1600	76.1600	-8.528%	11	7,608	+41.886%
2026-01-16	84.2000	84.2000	82.8700	83.2600	+1.203%	19	7,619	+29.786%
2026-01-15	82.0500	83.2300	82.0500	82.2700	+5.759%	14	7,619	+31.348%
2026-01-14	78.1000	78.1000	77.5700	77.7900	-2.823%	16	7,621	+38.912%
2026-01-13	79.8500	81.8400	78.9300	80.0500	-1.851%	12	7,620	+34.991%
2026-01-12	80.4500	81.5600	80.4500	81.5600	+1.028%	8	7,614	+32.491%
2026-01-09	80.7300	80.9900	80.3500	80.7300	+0.261%	14	7,618	+33.854%
2026-01-08	83.0000	83.0000	80.5200	80.5200	-5.148%	11	7,618	+34.203%
2026-01-07	82.5000	85.1100	82.4600	84.8900	+1.897%	103	7,617	+27.294%
2026-01-06	86.5000	86.5500	83.3100	83.3100	-4.076%	6	7,618	+29.708%
2026-01-02	87.6000	87.6000	86.8500	86.8500	+3.701%	55	7,622	+24.421%
2025-12-30	83.8000	83.8000	83.7500	83.7500	-4.884%	3	7,615	+29.027%
2025-12-26	87.1000	88.0500	85.7500	88.0500	+5.298%	19	7,615	+22.726%
2025-12-24	83.7200	83.7200	83.6200	83.6200	-0.748%	9	7,615	+29.227%
2025-12-23	84.0200	84.2500	84.0200	84.2500	+6.646%	3	7,615	+28.261%
2025-12-22	79.9700	80.0400	79.0000	79.0000	+3.471%	12	7,618	+36.785%
2025-12-19	73.7700	76.3500	73.7700	76.3500	+5.238%	9	7,620	+41.532%
2025-12-18	72.6500	72.6500	72.5500	72.5500	+4.343%	2	7,624	+48.946%
2025-12-17	72.0000	72.0000	68.9400	69.5300	-6.721%	27	7,626	+55.415%
2025-12-16	74.4500	74.5400	74.4500	74.5400	-0.228%	2	7,620	+44.969%
2025-12-15	74.0000	74.7100	73.8500	74.7100	+1.302%	32	7,620	+44.639%
2025-12-12	75.6500	75.6500	73.7500	73.7500	-5.388%	16	7,631	+46.522%
2025-12-11	76.5000	77.9500	76.5000	77.9500	-3.837%	5	7,625	+38.627%
2025-12-10	80.4800	81.4800	80.3600	81.0600	-1.507%	10	7,626	+33.309%
2025-12-09	81.9000	82.3000	81.9000	82.3000	-1.907%	12	7,622	+31.300%
2025-12-08	83.9000	83.9000	83.9000	83.9000	+5.402%	50	7,632	+28.796%
2025-12-05	81.4500	81.4500	79.3500	79.6000	-2.331%	9	7,632	+35.754%
2025-12-04	80.0000	81.5000	80.0000	81.5000	+0.580%	25	7,632	+32.589%
2025-12-02	79.3000	81.0300	79.3000	81.0300	+4.045%	22	7,648	+33.358%
2025-12-01	74.8900	77.8800	74.8900	77.8800	+3.495%	12	7,649	+38.752%
2025-11-28	76.4000	76.4000	75.2500	75.2500	-4.006%	8	7,654	+43.601%
2025-11-26	79.3900	79.3900	77.5700	78.3900	+2.538%	24	7,647	+37.849%
2025-11-25	72.0500	76.4500	70.7000	76.4500	-5.442%	30	7,647	+41.347%
2025-11-24	78.1200	80.8500	78.1200	80.8500	+3.415%	31	7,641	+33.655%
2025-11-21	77.0000	78.1800	77.0000	78.1800	-1.784%	4	7,671	+38.219%
2025-11-20	89.5000	91.5700	79.6000	79.6000	-3.398%	46	7,673	+35.754%
2025-11-19	82.5000	82.5000	82.4000	82.4000	+3.479%	50	7,677	+31.141%
2025-11-18	79.9300	81.7000	78.6000	79.6300	-3.747%	32	7,726	+35.703%
2025-11-17	84.4500	85.5000	82.0000	82.7300	-5.774%	9	7,726	+30.618%
2025-11-14	80.5400	87.8000	80.5400	87.8000	+4.375%	8	7,725	+23.075%
2025-11-13	83.8700	84.1200	83.3900	84.1200	-6.533%	9	7,722	+28.459%
2025-11-12	89.3600	90.0000	89.3600	90.0000	+1.810%	2	7,723	+20.067%
2025-11-11	88.4000	88.4000	88.4000	88.4000	-6.849%	1	7,725	+22.240%
2025-11-10	91.2500	95.5000	91.2500	94.9000	+12.507%	32	7,725	+13.867%
2025-11-07	81.2500	84.3500	78.1500	84.3500	-0.846%	21	7,745	+28.109%
2025-11-06	91.5000	91.5000	84.4500	85.0700	-12.136%	20	7,741	+27.025%
2025-11-05	93.1100	97.5000	93.1100	96.8200	+3.000%	9	7,743	+11.609%
2025-11-04	97.4000	98.0000	94.0000	94.0000	-7.389%	27	7,744	+14.957%
2025-11-03	102.5000	104.9700	101.5000	101.5000	+2.619%	58	7,744	+6.463%
2025-10-31	100.9500	100.9500	98.9100	98.9100	+1.446%	4	7,744	+9.251%
2025-10-30	97.8700	97.8700	97.4500	97.5000	-3.561%	20	7,742	+10.831%
2025-10-29	101.2500	104.3000	99.7500	101.1000	+6.086%	165	7,747	+6.884%
2025-10-28	89.3000	97.2600	89.3000	95.3000	+10.969%	22	7,815	+13.389%
2025-10-27	86.1000	86.1000	85.6100	85.8800	+5.374%	7	7,812	+25.827%
2025-10-24	80.6200	81.5000	80.4000	81.5000	+3.954%	9	7,812	+32.589%
2025-10-23	77.7000	78.9000	77.4900	78.4000	+4.925%	14	7,817	+37.832%
2025-10-22	78.8000	78.8000	74.7200	74.7200	-3.600%	34	7,820	+44.620%
2025-10-21	79.0500	79.0500	77.4000	77.5100	-2.540%	10	7,846	+39.414%
2025-10-20	80.2200	80.2200	79.3000	79.5300	+0.429%	41	7,843	+35.873%
2025-10-17	79.1900	79.1900	79.1900	79.1900	+1.617%	1	7,823	+36.457%
2025-10-16	79.9300	79.9300	77.9300	77.9300	-0.077%	13	7,824	+38.663%
2025-10-15	79.9200	80.5000	76.0000	77.9900	-0.713%	251	7,834	+38.556%
2025-10-14	78.5500	78.5500	78.5500	78.5500	-7.588%	2	7,769	+37.568%
2025-10-13	84.6000	86.0500	84.4000	85.0000	+4.744%	35	7,769	+27.129%
2025-10-10	86.1000	86.2000	80.9200	81.1500	-9.228%	48	7,771	+33.161%
2025-10-09	87.3800	89.8000	87.3800	89.4000	+5.861%	20	7,768	+20.872%
2025-10-08	83.6500	84.6200	83.5500	84.4500	+2.376%	23	7,768	+27.957%
2025-10-07	84.3300	84.5000	81.7000	82.4900	+0.280%	110	7,734	+30.998%
2025-10-06	81.7500	83.0000	81.7500	82.2600	+0.195%	9	7,734	+31.364%
2025-10-03	84.9000	84.9000	82.1000	82.1000	-2.932%	38	7,737	+31.620%
2025-10-02	86.0000	86.2000	84.3000	84.5800	+1.659%	44	7,740	+27.761%
2025-10-01	80.3200	83.3000	80.3200	83.2000	+2.211%	27	7,739	+29.880%
2025-09-30	79.0700	83.0000	79.0700	81.4000	+4.105%	46	7,761	+32.752%
2025-09-29	77.0500	79.5000	77.0500	78.1900	+4.253%	8	7,787	+38.202%
2025-09-26	74.0500	75.0000	72.9700	75.0000	+1.283%	10	7,791	+44.080%
2025-09-25	71.7500	76.0800	71.7500	74.0500	+1.161%	38	7,795	+45.928%
2025-09-24	75.4500	75.4500	73.2000	73.2000	-3.379%	11	7,829	+47.623%
2025-09-23	77.1900	77.1900	74.7500	75.7600	-4.548%	87	7,829	+42.635%
2025-09-22	71.8000	79.3700	71.8000	79.3700	+8.726%	100	7,829	+36.147%
2025-09-19	72.8000	73.9000	72.8000	73.0000	+0.247%	16	7,817	+48.027%
2025-09-18	70.5500	73.1800	69.9500	72.8200	+8.122%	23	7,826	+48.393%
2025-09-17	67.8000	67.8000	66.1500	67.3500	-5.870%	50	7,831	+60.445%
2025-09-16	72.1300	72.7000	71.3000	71.5500	-2.254%	17	7,832	+51.027%
2025-09-15	71.7500	74.0600	71.5200	73.2000	-0.557%	35	7,828	+47.623%
2025-09-12	73.7500	74.0000	73.5000	73.6100	+0.409%	69	7,827	+46.801%
2025-09-11	73.7700	73.7700	72.9500	73.3100	+0.287%	16	7,781	+47.401%
2025-09-10	74.0000	74.5000	72.7500	73.1000	+9.104%	63	7,777	+47.825%
2025-09-09	66.0100	67.0000	64.4700	67.0000	+1.331%	42	7,812	+61.284%
2025-09-08	65.4700	67.6600	65.4600	66.1200	+2.639%	71	7,838	+63.430%
2025-09-05	64.2100	65.3400	62.5000	64.4200	-4.605%	296	7,882	+67.743%
2025-09-04	67.6000	67.6000	67.3800	67.5300	+0.267%	33	8,095	+60.018%
2025-09-03	68.0000	69.2500	66.7000	67.3500	-1.087%	21	8,094	+60.445%
2025-09-02	68.4000	69.7500	66.0000	68.0900	-4.072%	67	8,087	+58.702%
2025-08-29	72.6500	72.6500	70.9800	70.9800	-7.433%	190	8,113	+52.240%
2025-08-28	79.3500	79.3500	73.4500	76.6800	-1.881%	79	8,113	+40.923%
2025-08-27	78.7500	78.7500	76.2000	78.1500	-0.382%	33	8,067	+38.273%
2025-08-26	76.7500	78.8500	76.7500	78.4500	+0.577%	66	8,072	+37.744%
2025-08-25	75.0500	78.6000	75.0500	78.0000	+3.806%	81	8,059	+38.538%
2025-08-22	71.5700	75.5000	71.5700	75.1400	+3.243%	30	8,070	+43.812%
2025-08-21	74.1400	74.1400	72.5000	72.7800	-0.560%	51	8,088	+48.475%
2025-08-20	71.6500	73.1900	68.0000	73.1900	-0.489%	141	8,090	+47.643%
2025-08-19	75.6200	75.6200	73.4000	73.5500	-6.306%	43	8,038	+46.920%
2025-08-18	78.5500	78.5500	77.6700	78.5000	+3.494%	7	8,047	+37.656%
2025-08-15	76.2100	76.2500	75.7000	75.8500	-2.943%	14	8,043	+42.465%
2025-08-14	78.2000	78.3000	77.4500	78.1500	+0.398%	159	8,042	+38.273%
2025-08-13	79.4200	79.4200	77.0600	77.8400	-1.593%	133	7,960	+38.823%
2025-08-12	76.2000	79.1000	76.2000	79.1000	+0.253%	34	7,916	+36.612%
2025-08-11	77.5000	79.3500	77.3600	78.9000	-0.127%	18	7,904	+36.958%
2025-08-08	77.2900	79.0000	77.2900	79.0000	+3.647%	63	7,906	+36.785%
2025-08-07	78.6000	78.9800	76.2200	76.2200	+0.369%	61	7,907	+41.774%
2025-08-06	75.6200	75.9400	73.7000	75.9400	+0.984%	34	7,918	+42.297%
2025-08-05	74.6000	75.2000	73.0000	75.2000	-1.053%	73	7,903	+43.697%
2025-08-04	73.0000	76.0000	72.0300	76.0000	+6.892%	217	7,902	+42.184%
2025-08-01	70.8000	72.1100	69.3000	71.1000	-4.692%	505	7,996	+51.983%
2025-07-31	77.8700	78.3400	73.3400	74.6000	-1.061%	131	7,950	+44.853%
2025-07-30	74.5000	76.1000	74.5000	75.4000	+3.146%	222	7,980	+43.316%
2025-07-29	74.8000	75.4900	72.9500	73.1000	+0.316%	55	7,882	+47.825%
2025-07-28	71.7800	72.8700	71.7800	72.8700	+2.417%	28	7,874	+48.291%
2025-07-25	71.0000	71.7000	70.8500	71.1500	-0.126%	25	7,880	+51.876%
2025-07-24	71.0100	71.3700	69.8500	71.2400	+3.848%	119	7,889	+51.684%
2025-07-23	68.1600	68.9100	67.1000	68.6000	+3.908%	25	7,871	+57.522%
2025-07-22	68.9500	68.9500	64.7300	66.0200	-5.361%	271	7,882	+63.678%
2025-07-21	70.3500	71.1000	69.6500	69.7600	-0.627%	174	7,863	+54.903%
2025-07-18	71.8900	71.8900	70.2000	70.2000	-2.024%	61	7,947	+53.932%
2025-07-17	70.4500	72.3500	70.2000	71.6500	+2.357%	101	7,983	+50.816%
2025-07-16	69.7000	70.2500	68.7000	70.0000	+0.474%	26	7,910	+54.371%
2025-07-15	69.3900	70.7700	68.7500	69.6700	+8.605%	385	7,898	+55.103%
2025-07-14	65.0000	65.1900	62.1000	64.1500	-1.079%	51	7,721	+68.449%
2025-07-11	65.2500	66.8000	64.6500	64.8500	+1.328%	244	7,726	+66.631%
2025-07-10	62.6000	64.1000	62.5000	64.0000	+1.571%	38	7,650	+68.844%
2025-07-09	63.6500	64.2000	63.0000	63.0100	+3.771%	84	7,638	+71.497%
2025-07-08	60.9000	61.0500	60.1100	60.7200	+0.864%	67	7,625	+77.964%
2025-07-07	60.0500	60.5000	59.4800	60.2000	-0.938%	16	7,627	+79.502%
2025-07-03	61.2500	62.3400	60.7700	60.7700	+3.792%	224	7,766	+77.818%
2025-07-02	57.5100	59.3400	57.5100	58.5500	+3.867%	57	7,766	+84.560%
2025-07-01	59.1000	59.1000	55.5000	56.3700	-7.057%	85	7,816	+91.698%
2025-06-30	59.8000	60.6500	59.3500	60.6500	+0.033%	49	7,797	+78.170%
2025-06-27	59.1500	61.2500	58.7000	60.6300	+3.025%	547	7,781	+78.229%
2025-06-26	59.0200	59.7500	57.9200	58.8500	+2.082%	269	7,356	+83.619%
2025-06-25	54.8400	58.0500	54.8400	57.6500	+9.810%	89	7,342	+87.441%
2025-06-24	53.2000	53.2500	52.1400	52.5000	+4.063%	244	7,333	+105.829%
2025-06-23	51.0000	51.1500	49.6000	50.4500	-1.753%	272	7,278	+114.192%
2025-06-20	53.1500	53.2500	51.2700	51.3500	-2.451%	1,024	7,466	+110.438%
2025-06-18	52.8000	53.1300	52.2600	52.6400	-0.303%	33	7,490	+105.281%
2025-06-17	52.9200	53.0800	52.5500	52.8000	-0.471%	78	7,490	+104.659%
2025-06-16	52.5600	53.7800	52.3000	53.0500	+3.775%	56	7,485	+103.695%
2025-06-13	52.1000	52.1500	50.7000	51.1200	-4.000%	322	7,489	+111.385%
2025-06-12	52.0200	53.3500	52.0200	53.2500	+3.098%	244	7,487	+102.930%
2025-06-11	53.2600	53.2600	51.2600	51.6500	-1.582%	218	7,505	+109.216%
2025-06-10	51.9000	52.8500	51.7700	52.4800	+0.923%	309	7,656	+105.907%
2025-06-09	52.3500	53.6000	51.5500	52.0000	+1.089%	269	7,695	+107.808%
2025-06-06	51.8500	52.2000	51.3500	51.4400	+2.901%	392	7,842	+110.070%
2025-06-05	52.0000	52.3800	49.7500	49.9900	-2.363%	776	7,902	+116.163%
2025-06-04	51.5400	51.5400	49.9500	51.2000	+0.372%	186	7,918	+111.055%
2025-06-03	48.7000	51.6200	48.7000	51.0100	+5.067%	327	7,926	+111.841%
2025-06-02	47.8800	48.5500	47.2500	48.5500	+5.315%	51	7,938	+122.575%
2025-05-30	48.5200	48.5200	45.1500	46.1000	-6.680%	2,180	7,924	+134.403%
2025-05-29	51.8500	52.8700	49.4000	49.4000	+5.174%	334	7,723	+118.745%
2025-05-28	47.8500	48.5500	46.7500	46.9700	+0.578%	779	7,779	+130.062%
2025-05-27	46.3000	47.3600	46.3000	46.7000	+4.288%	447	8,057	+131.392%
2025-05-23	44.8000	45.8500	43.8000	44.7800	-3.761%	996	7,720	+141.313%
2025-05-22	45.3900	46.9000	45.3900	46.5300	+2.444%	287	7,720	+132.237%
2025-05-21	45.8500	49.0000	44.5500	45.4200	-2.006%	317	7,740	+137.913%
2025-05-20	46.7000	46.7000	45.5500	46.3500	-2.421%	294	7,625	+133.139%
2025-05-19	45.5000	47.5400	45.1500	47.5000	+1.085%	406	7,629	+127.495%
2025-05-16	47.2000	47.2300	45.5400	46.9900	+1.908%	546	7,601	+129.964%
2025-05-15	46.1500	47.6000	45.2200	46.1100	-1.684%	288	7,637	+134.353%
2025-05-14	44.6000	47.5500	44.0700	46.9000	+10.953%	305	7,690	+130.405%
2025-05-13	37.8400	43.4000	37.8400	42.2700	+13.173%	1,292	7,691	+155.642%
2025-05-12	37.0000	37.5500	35.5500	37.3500	+11.493%	490	7,547	+189.317%
2025-05-09	34.3000	34.3000	32.8000	33.5000	-2.190%	32	7,194	+222.567%
2025-05-08	34.5500	34.8000	33.2500	34.2500	+2.086%	174	7,195	+215.504%
2025-05-07	31.1100	33.5500	30.6500	33.5500	+9.462%	110	7,209	+222.086%
2025-05-06	29.9500	30.6500	29.9500	30.6500	-2.853%	14	7,205	+252.561%
2025-05-05	31.3600	31.9500	31.1000	31.5500	-0.473%	137	7,210	+242.504%
2025-05-02	32.0000	32.3500	31.1400	31.7000	+5.878%	336	7,215	+240.883%
2025-05-01	30.0000	31.8500	29.4400	29.9400	+7.892%	134	7,263	+260.922%
2025-04-30	25.9500	27.7500	25.9500	27.7500	-1.874%	53	7,206	+289.405%
2025-04-29	28.5000	28.9000	28.0000	28.2800	+1.000%	118	7,176	+282.107%
2025-04-28	28.0000	28.2000	27.0000	28.0000	-5.914%	116	7,180	+285.929%
2025-04-25	27.0000	29.9400	27.0000	29.7600	+11.045%	430	7,152	+263.105%
2025-04-24	26.0000	26.9500	26.0000	26.8000	+7.934%	105	7,060	+303.209%
2025-04-23	26.2000	26.5500	24.8300	24.8300	+7.026%	209	7,134	+335.199%
2025-04-22	23.5800	24.0000	23.0000	23.2000	+2.882%	55	7,090	+365.776%
2025-04-21	23.5000	23.5000	21.8500	22.5500	-9.619%	297	7,072	+379.202%
2025-04-17	27.0200	27.1500	24.6500	24.9500	-8.103%	184	6,921	+333.106%
2025-04-16	28.3100	29.1000	25.1500	27.1500	-16.281%	252	6,921	+298.011%
2025-04-15	32.1400	33.1400	31.9500	32.4300	+0.871%	44	6,905	+233.210%
2025-04-14	34.0100	34.0100	31.3800	32.1500	+0.942%	12,170	6,902	+236.112%
2025-04-11	30.9000	32.2100	30.3000	31.8500	+8.889%	186	2,785	+239.278%
2025-04-10	30.7400	31.3500	27.9600	29.2500	-15.094%	129	2,782	+269.436%
2025-04-09	26.0000	34.4500	25.4000	34.4500	+45.481%	141	2,789	+213.672%
2025-04-08	29.1200	29.1200	23.3500	23.6800	-6.032%	330	2,825	+356.334%
2025-04-07	20.0000	26.1900	19.5600	25.2000	+10.381%	1,459	2,811	+328.810%
2025-04-04	25.0000	25.1000	21.8500	22.8300	-16.982%	1,158	2,631	+373.325%
2025-04-03	28.8600	29.4100	27.0000	27.5000	-14.834%	1,357	2,573	+292.945%
2025-04-02	30.8500	33.2000	30.8500	32.2900	+2.054%	261	1,894	+234.655%
2025-04-01	31.7400	32.1500	30.7300	31.6400	-0.158%	107	1,881	+241.530%
2025-03-31	30.4800	31.6900	29.2500	31.6900	-4.086%	315	1,852	+240.991%
2025-03-28	34.0000	34.3100	32.6500	33.0400	-2.709%	352	1,715	+227.058%
2025-03-27	34.4300	35.5100	33.9500	33.9600	-4.068%	332	1,701	+218.198%
2025-03-26	38.0000	38.0000	35.0000	35.4000	-10.629%	169	1,557	+205.254%
2025-03-25	39.9000	40.0000	39.1000	39.6100	-1.907%	327	1,499	+172.810%
2025-03-24	39.6700	40.9200	39.6700	40.3800	+6.544%	37	1,178	+167.608%
2025-03-21	38.2600	38.7000	37.3000	37.9000	-3.019%	182	1,173	+185.119%
2025-03-20	39.4000	39.9000	38.8900	39.0800	-1.063%	65	1,171	+176.510%
2025-03-19	39.0000	40.0000	38.0000	39.5000	+5.474%	111	1,134	+173.570%
2025-03-18	40.0000	40.0000	37.4500	37.4500	-8.368%	34	1,082	+188.545%
2025-03-17	42.5000	42.5000	39.9000	40.8700	-1.423%	76	1,079	+164.399%
2025-03-14	40.9500	41.8600	40.5500	41.4600	+9.393%	136	1,105	+160.637%
2025-03-13	38.0000	38.6400	37.3700	37.9000	-0.785%	93	1,072	+185.119%
2025-03-12	37.6800	38.7000	36.8500	38.2000	+9.393%	85	1,072	+182.880%
2025-03-11	32.9600	36.0900	31.8800	34.9200	+6.463%	153	1,082	+209.450%
2025-03-10	34.3500	35.5000	31.9600	32.8000	-10.383%	149	993	+229.451%
2025-03-07	35.8500	36.6000	33.2500	36.6000	+1.808%	368	968	+195.246%
2025-03-06	37.1000	38.4500	35.0300	35.9500	-9.332%	109	908	+200.584%
2025-03-05	39.0800	40.2000	38.3500	39.6500	+1.667%	95	861	+172.535%
2025-03-04	37.1500	41.0000	35.4500	39.0000	+5.548%	306	851	+177.077%
2025-03-03	42.1700	42.1700	36.9500	36.9500	-18.252%	189	742	+192.449%
2025-02-28	40.4000	45.2000	38.6900	45.2000	+8.393%	616	725	+139.071%
2025-02-27	50.7000	50.7000	41.7000	41.7000	-16.433%	755	708	+159.137%
2025-02-26	49.7500	51.4000	47.6600	49.9000	+6.738%	895	752	+116.553%
2025-02-25	48.0000	50.0000	44.5000	46.7500	-5.556%	412	389	+131.144%
2025-02-24	51.4000	52.3000	49.2600	49.5000	0.000%	310	0	+118.303%