Dark

NVDA20271217C140
NVDA Dec 17 2027 140.00 Call (NVDA271217C00140000)
option OPRA

EOD

Sep 30, 2026

102.17+1.409%(+1.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	102.1700	102.1700	102.1700	102.1700	+1.409%	1	5,076	0.000%
2026-09-29	103.3000	103.3000	100.7000	100.7500	-2.184%	16	5,076	+1.409%
2026-09-28	103.0000	103.0000	103.0000	103.0000	+5.989%	5	5,074	-0.806%
2026-09-25	97.6700	97.6700	97.1800	97.1800	+0.966%	29	5,074	+5.135%
2026-09-24	96.2500	96.2500	96.2500	96.2500	-2.284%	3	5,049	+6.151%
2026-09-23	101.2900	101.2900	98.5000	98.5000	-3.554%	9	5,049	+3.726%
2026-09-22	100.2000	102.1300	100.2000	102.1300	+1.622%	5	5,048	+0.039%
2026-09-21	94.2000	100.6500	94.2000	100.5000	+7.200%	9	5,050	+1.662%
2026-09-18	93.2000	93.7500	93.2000	93.7500	+0.504%	5	5,049	+8.981%
2026-09-17	92.2500	93.2800	92.1500	93.2800	+7.838%	17	5,050	+9.530%
2026-09-15	86.5000	86.5000	86.5000	86.5000	-0.162%	3	5,066	+18.116%
2026-09-14	84.7400	86.7900	84.7400	86.6400	-7.059%	13	5,063	+17.925%
2026-09-11	93.2200	93.2200	93.2200	93.2200	+0.746%	5	5,066	+9.601%
2026-09-10	92.5300	92.5300	92.5300	92.5300	-4.114%	2	5,066	+10.418%
2026-09-09	96.5000	96.5000	96.5000	96.5000	-1.681%	1	5,067	+5.876%
2026-09-08	100.2500	100.2500	98.1500	98.1500	-7.849%	2	5,067	+4.096%
2026-09-04	105.2500	106.5100	105.2500	106.5100	+4.064%	6	5,072	-4.075%
2026-09-03	99.1200	102.3500	99.1200	102.3500	+2.115%	17	5,072	-0.176%
2026-09-02	97.0000	100.2300	97.0000	100.2300	+8.969%	5	5,071	+1.936%
2026-09-01	90.7500	91.9800	90.7500	91.9800	-0.465%	12	5,073	+11.078%
2026-08-31	93.1800	93.1800	92.4100	92.4100	-6.030%	7	5,073	+10.562%
2026-08-28	100.5000	100.5000	98.3400	98.3400	-2.266%	2	5,075	+3.895%
2026-08-27	96.8100	102.8500	96.8100	100.6200	+17.657%	75	5,076	+1.540%
2026-08-26	84.7300	85.6500	84.7300	85.5200	-2.597%	15	5,105	+19.469%
2026-08-25	86.9500	87.8000	86.9500	87.8000	+5.783%	3	5,115	+16.367%
2026-08-24	88.2600	88.2600	83.0000	83.0000	-7.603%	9	5,118	+23.096%
2026-08-21	90.7000	90.8500	89.8300	89.8300	-4.007%	3	5,118	+13.737%
2026-08-19	93.5800	93.5800	93.5800	93.5800	-0.584%	1	5,118	+9.179%
2026-08-18	95.5000	95.5000	93.4000	94.1300	-5.823%	17	5,117	+8.541%
2026-08-17	100.2900	101.9000	99.9500	99.9500	+0.715%	3	5,106	+2.221%
2026-08-14	99.7300	99.7800	99.2400	99.2400	-0.760%	177	5,106	+2.952%
2026-08-13	100.0000	100.0000	100.0000	100.0000	+1.802%	1	5,131	+2.170%
2026-08-12	95.6800	98.6700	95.6800	98.2300	+5.228%	13	5,131	+4.011%
2026-08-11	96.0000	96.0000	93.3500	93.3500	-2.710%	2	5,139	+9.448%
2026-08-10	95.9500	95.9500	95.9500	95.9500	-3.983%	1	5,141	+6.483%
2026-08-07	99.9300	99.9300	99.9300	99.9300	+2.178%	4	5,140	+2.242%
2026-08-05	92.9000	97.8000	92.9000	97.8000	+10.972%	22	5,144	+4.468%
2026-08-04	86.5000	88.1300	86.5000	88.1300	+4.457%	6	5,147	+15.931%
2026-08-03	78.2500	84.3700	78.2500	84.3700	+6.112%	4	5,150	+21.098%
2026-07-31	77.5000	79.5100	76.0000	79.5100	+7.446%	31	5,150	+28.500%
2026-07-30	73.3500	75.5000	73.3500	74.0000	+2.921%	6	5,175	+38.068%
2026-07-29	70.9800	72.5000	70.9800	71.9000	-5.395%	12	5,173	+42.100%
2026-07-27	80.6000	80.6000	76.0000	76.0000	-10.798%	7	5,179	+34.434%
2026-07-24	85.2000	85.2000	85.2000	85.2000	-2.125%	1	5,181	+19.918%
2026-07-23	87.0500	87.0500	87.0500	87.0500	+3.508%	1	5,182	+17.369%
2026-07-17	79.6200	84.1000	79.4800	84.1000	-2.323%	4	5,182	+21.486%
2026-07-16	86.0500	86.1000	86.0500	86.1000	-2.270%	60	5,183	+18.664%
2026-07-15	90.0000	90.0000	84.7500	88.1000	-1.674%	13	5,183	+15.970%
2026-07-14	86.0000	89.7500	86.0000	89.6000	+7.952%	107	5,179	+14.029%
2026-07-13	82.9500	83.0000	82.9500	83.0000	-5.682%	2	5,203	+23.096%
2026-07-10	88.0000	88.0000	88.0000	88.0000	+10.985%	2	5,204	+16.102%
2026-07-09	79.2900	79.2900	79.2900	79.2900	-0.639%	3	5,204	+28.856%
2026-07-08	79.8000	79.8000	79.8000	79.8000	+9.887%	7	5,204	+28.033%
2026-07-07	72.6200	72.6200	72.6200	72.6200	-4.132%	1	5,204	+40.691%
2026-07-06	75.8100	75.8100	75.6500	75.7500	+3.272%	10	5,204	+34.878%
2026-07-02	73.3500	73.3500	73.3500	73.3500	-6.477%	7	5,206	+39.291%
2026-07-01	75.5800	78.4300	75.5800	78.4300	+4.923%	2	5,206	+30.269%
2026-06-29	75.6700	75.6700	71.0800	74.7500	+2.257%	11	5,207	+36.682%
2026-06-26	74.4000	74.7500	73.1000	73.1000	-3.651%	13	5,207	+39.767%
2026-06-25	74.7000	76.6000	74.7000	75.8700	-2.229%	20	5,208	+34.665%
2026-06-24	80.9900	81.0300	77.6000	77.6000	-4.785%	10	5,198	+31.662%
2026-06-23	81.5000	81.5000	81.5000	81.5000	-11.701%	3	5,206	+25.362%
2026-06-22	91.1000	92.3000	91.1000	92.3000	+3.071%	31	5,203	+10.693%
2026-06-18	89.2400	89.5500	89.2400	89.5500	+3.706%	2	5,257	+14.093%
2026-06-17	88.1000	88.1000	86.3500	86.3500	-5.731%	5	5,257	+18.321%
2026-06-15	90.0000	91.6000	88.0000	91.6000	+8.019%	65	5,257	+11.539%
2026-06-12	84.8000	84.8000	84.8000	84.8000	-1.510%	8	5,257	+20.483%
2026-06-11	84.3600	86.1500	84.3600	86.1000	+3.735%	5	5,257	+18.664%
2026-06-10	84.8000	84.8000	83.0000	83.0000	-6.109%	14	5,257	+23.096%
2026-06-09	86.5200	88.4000	83.1000	88.4000	+1.609%	10	5,255	+15.577%
2026-06-05	92.7000	92.7400	86.5000	87.0000	-8.901%	66	5,253	+17.437%
2026-06-04	95.5000	95.5000	95.5000	95.5000	-0.521%	1	5,275	+6.984%
2026-06-03	96.0000	96.0000	96.0000	96.0000	-5.138%	1	5,275	+6.427%
2026-06-02	105.0000	110.0000	101.2000	101.2000	-1.345%	14	5,275	+0.958%
2026-06-01	94.2200	102.5800	94.2200	102.5800	+7.797%	15	5,281	-0.400%
2026-05-29	95.0200	95.1600	94.9300	95.1600	+3.435%	6	5,276	+7.367%
2026-05-28	91.2300	92.0000	91.2300	92.0000	+2.541%	2	5,281	+11.054%
2026-05-27	90.9800	90.9800	89.7200	89.7200	-4.125%	2	5,281	+13.877%
2026-05-26	95.4500	96.0000	91.4000	93.5800	-1.805%	71	5,280	+9.179%
2026-05-22	95.4300	96.5100	94.6000	95.3000	-1.803%	12	5,347	+7.209%
2026-05-21	104.6000	104.6000	96.2000	97.0500	-5.859%	2,765	5,343	+5.276%
2026-05-20	104.4500	104.5900	103.0900	103.0900	-0.684%	6	5,343	-0.892%
2026-05-19	102.4500	104.5000	100.8300	103.8000	+1.985%	13	7,027	-1.570%
2026-05-18	109.8000	109.8000	100.4500	101.7800	-5.907%	54	7,027	+0.383%
2026-05-15	107.2000	108.1700	107.2000	108.1700	-5.800%	2	7,027	-5.547%
2026-05-14	109.2500	115.0000	109.2500	114.8300	+7.028%	22	7,081	-11.025%
2026-05-13	103.8100	107.2900	103.8100	107.2900	+7.387%	214	7,250	-4.772%
2026-05-12	97.1500	99.9100	97.1500	99.9100	-0.883%	5	7,250	+2.262%
2026-05-11	95.7000	101.5100	95.7000	100.8000	+5.109%	101	7,250	+1.359%
2026-05-08	95.7500	97.9900	94.4000	95.9000	+2.809%	157	7,302	+6.538%
2026-05-07	93.2800	93.2800	93.2800	93.2800	+6.363%	4	7,401	+9.530%
2026-05-06	82.6800	87.7000	82.6800	87.7000	+10.662%	54	7,401	+16.499%
2026-05-05	82.1400	82.1400	79.2500	79.2500	-2.269%	9	7,445	+28.921%
2026-05-04	81.5000	81.5000	79.5000	81.0900	-3.967%	12	7,446	+25.996%
2026-04-30	87.7500	87.7500	82.5900	84.4400	-7.361%	9	7,448	+20.997%
2026-04-29	92.2200	92.2200	91.1500	91.1500	-0.164%	2	7,452	+12.090%
2026-04-28	91.3000	91.3000	91.3000	91.3000	-5.876%	5	7,452	+11.906%
2026-04-27	91.8000	97.1300	91.8000	97.0000	+7.838%	25	7,457	+5.330%
2026-04-24	89.0000	93.0000	89.0000	89.9500	+4.654%	98	7,471	+13.585%
2026-04-23	85.9500	85.9500	85.9500	85.9500	+1.046%	5	7,504	+18.871%
2026-04-22	83.0000	85.0600	83.0000	85.0600	+3.479%	54	7,509	+20.115%
2026-04-21	85.0500	85.0500	82.2000	82.2000	+1.594%	5	7,525	+24.294%
2026-04-20	83.0000	83.0000	80.9100	80.9100	-3.044%	3	7,525	+26.276%
2026-04-17	82.5500	83.4500	82.5500	83.4500	+2.405%	25	7,526	+22.433%
2026-04-16	81.1100	82.0600	80.1600	81.4900	+0.605%	41	7,548	+25.377%
2026-04-15	81.0500	82.8500	80.4100	81.0000	+1.887%	14	7,578	+26.136%
2026-04-14	76.4800	79.5000	76.4800	79.5000	+8.725%	13	7,590	+28.516%
2026-04-13	71.5300	73.1200	71.5300	73.1200	-1.055%	32	7,599	+39.729%
2026-04-10	70.2500	73.9000	70.2500	73.9000	+6.761%	55	7,599	+38.254%
2026-04-09	67.4000	69.2200	67.4000	69.2200	+2.853%	15	7,609	+47.602%
2026-04-08	69.2000	69.2000	67.3000	67.3000	+6.319%	2	7,597	+51.813%
2026-04-07	63.0000	63.3000	63.0000	63.3000	-3.092%	5	7,598	+61.406%
2026-04-06	65.1000	65.3200	64.3700	65.3200	+0.492%	15	7,602	+56.415%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+0.822%	2	7,604	+57.185%
2026-04-01	63.1800	64.4700	63.1800	64.4700	+4.880%	18	7,604	+58.477%
2026-03-31	57.7200	61.6900	57.7200	61.4700	+9.377%	45	7,600	+66.211%
2026-03-30	58.4500	58.5000	55.4700	56.2000	-3.849%	283	7,626	+81.797%
2026-03-27	61.0000	61.0000	58.4500	58.4500	-5.726%	11	7,661	+74.799%
2026-03-26	64.5500	64.5500	61.2800	62.0000	-8.555%	13	7,659	+64.790%
2026-03-25	68.6300	68.6300	67.8000	67.8000	+5.607%	3	7,657	+50.693%
2026-03-24	63.8000	64.5500	63.8000	64.2000	-1.458%	18	7,657	+59.143%
2026-03-23	66.2400	66.2400	64.3000	65.1500	+2.566%	125	7,655	+56.823%
2026-03-20	65.4600	65.8000	63.5200	63.5200	-5.645%	6	7,606	+60.847%
2026-03-19	67.0000	67.5900	66.8000	67.3200	-4.713%	7	7,603	+51.768%
2026-03-18	70.6500	70.6500	70.6500	70.6500	+0.698%	1	7,603	+44.614%
2026-03-17	70.5100	70.7000	70.1600	70.1600	-3.027%	2,004	7,604	+45.624%
2026-03-16	72.6400	73.7000	72.3500	72.3500	+3.357%	114	8,394	+41.216%
2026-03-13	73.8600	73.8600	70.0000	70.0000	-1.823%	7	8,385	+45.957%
2026-03-12	72.0500	73.6000	71.3000	71.3000	-3.322%	24	8,389	+43.296%
2026-03-11	75.2000	75.5200	73.7500	73.7500	-0.338%	5	8,389	+38.536%
2026-03-10	71.3200	74.0000	71.3200	74.0000	+7.433%	3	8,390	+38.068%
2026-03-09	68.6000	69.8000	68.6000	68.8800	-0.462%	42	8,393	+48.330%
2026-03-06	71.5000	71.5000	69.2000	69.2000	-0.144%	4	8,359	+47.645%
2026-03-05	69.3000	69.3000	69.3000	69.3000	-4.755%	1	8,357	+47.431%
2026-03-04	70.7300	73.5000	70.7300	72.7600	+4.077%	14	8,356	+40.421%
2026-03-03	68.7500	70.6000	68.7500	69.9100	-3.970%	22	8,360	+46.145%
2026-03-02	69.3000	72.8000	69.3000	72.8000	+4.899%	54	8,348	+40.343%
2026-02-27	71.5500	71.7100	69.2700	69.4000	-6.658%	78	8,329	+47.219%
2026-02-26	81.0100	81.0100	74.1500	74.3500	-11.876%	79	8,339	+37.418%
2026-02-25	84.0000	84.3700	83.5000	84.3700	+3.180%	18	8,326	+21.098%
2026-02-24	81.6100	81.7700	81.3500	81.7700	+2.149%	4	8,326	+24.948%
2026-02-23	80.3000	82.5000	79.3000	80.0500	+0.819%	462	8,330	+27.633%
2026-02-20	76.6800	79.4000	76.6800	79.4000	+4.131%	2,612	8,518	+28.678%
2026-02-19	76.9200	76.9200	76.2500	76.2500	-2.369%	2	6,528	+33.993%
2026-02-18	78.7300	78.7300	78.1000	78.1000	+2.871%	2	6,527	+30.819%
2026-02-17	71.5100	75.9200	70.7000	75.9200	+4.963%	34	6,528	+34.576%
2026-02-13	74.0000	74.0000	72.3300	72.3300	-7.965%	11	6,517	+41.255%
2026-02-12	81.3000	81.3000	78.5900	78.5900	-1.455%	3	6,517	+30.004%
2026-02-11	80.6000	80.6000	79.7500	79.7500	+1.852%	6	6,519	+28.113%
2026-02-10	78.3000	78.3000	78.3000	78.3000	-1.953%	1	6,521	+30.485%
2026-02-09	74.3500	82.1600	74.3500	79.8600	+5.356%	6	6,520	+27.936%
2026-02-06	68.5000	75.8000	68.5000	75.8000	+17.337%	40	6,525	+34.789%
2026-02-05	67.7500	67.7500	64.3500	64.6000	-4.225%	16	6,535	+58.158%
2026-02-04	70.0000	70.0000	65.2500	67.4500	-1.346%	24	6,542	+51.475%
2026-02-03	73.0000	73.0000	68.3700	68.3700	-13.892%	34	6,535	+49.437%
2026-02-02	77.0800	79.4000	76.5800	79.4000	+0.050%	11	6,508	+28.678%
2026-01-30	81.2500	81.4700	79.3600	79.3600	-0.887%	5	6,519	+28.742%
2026-01-29	80.3100	80.3100	77.1200	80.0700	-0.497%	87	6,520	+27.601%
2026-01-28	80.5000	81.0500	79.9000	80.4700	+2.680%	11	6,538	+26.967%
2026-01-27	76.8000	78.8700	76.1900	78.3700	+2.605%	71	6,540	+30.369%
2026-01-26	77.0500	77.0500	76.2500	76.3800	-1.062%	44	6,550	+33.765%
2026-01-23	76.7500	77.5000	76.6900	77.2000	+4.184%	8	6,547	+32.345%
2026-01-22	74.7000	74.9000	74.1000	74.1000	-0.537%	43	6,549	+37.881%
2026-01-21	69.6400	74.6300	69.6400	74.5000	+6.917%	12	6,550	+37.141%
2026-01-20	71.7200	72.0000	69.6700	69.6800	-9.506%	46	6,551	+46.627%
2026-01-16	77.2400	77.2400	77.0000	77.0000	+0.785%	12	6,554	+32.688%
2026-01-15	77.2000	77.7500	76.4000	76.4000	+6.185%	8	6,554	+33.730%
2026-01-14	72.1600	72.2200	71.2500	71.9500	-3.019%	8	6,555	+42.001%
2026-01-13	73.6200	76.4000	73.6200	74.1900	-0.148%	59	6,553	+37.714%
2026-01-12	73.1900	75.9000	73.1900	74.3000	-1.262%	48	6,537	+37.510%
2026-01-09	74.4300	75.2500	74.3000	75.2500	-0.856%	32	6,550	+35.774%
2026-01-08	77.8900	77.8900	75.6900	75.9000	-1.875%	4	6,531	+34.611%
2026-01-07	77.7000	77.7000	77.3500	77.3500	+1.111%	5	6,531	+32.088%
2026-01-06	80.2800	80.2800	76.5000	76.5000	-1.620%	8	6,534	+33.556%
2026-01-05	79.5500	79.6000	77.4600	77.7600	-0.766%	6	6,535	+31.391%
2026-01-02	78.6000	78.6000	78.3600	78.3600	+0.449%	13	6,536	+30.385%
2025-12-31	78.2500	78.2500	78.0100	78.0100	+0.658%	2	6,550	+30.970%
2025-12-30	77.5000	77.5000	77.5000	77.5000	-0.386%	10	6,550	+31.832%
2025-12-29	76.7000	77.8000	76.6000	77.8000	-4.246%	10	6,560	+31.324%
2025-12-26	80.7500	81.2500	80.2500	81.2500	+4.167%	6	6,560	+25.748%
2025-12-24	77.8500	78.0000	77.5800	78.0000	-0.624%	11	6,574	+30.987%
2025-12-23	76.5000	78.6100	76.5000	78.4900	+6.789%	54	6,574	+30.169%
2025-12-22	73.6000	73.8200	73.2500	73.5000	+3.201%	14	6,546	+39.007%
2025-12-19	70.4500	71.2200	70.4500	71.2200	+7.194%	42	6,551	+43.457%
2025-12-18	67.5000	67.5000	66.2500	66.4400	+3.248%	46	6,544	+53.778%
2025-12-17	64.1500	64.9000	64.1500	64.3500	-6.058%	6	6,567	+58.772%
2025-12-16	68.8000	68.8000	68.5000	68.5000	-0.277%	5	6,565	+49.153%
2025-12-15	68.9000	69.5300	68.6900	68.6900	-1.080%	34	6,568	+48.741%
2025-12-12	73.2800	74.0500	68.5000	69.4400	-4.418%	20	6,569	+47.134%
2025-12-11	70.5500	72.6500	69.7000	72.6500	-3.365%	10	6,569	+40.633%
2025-12-10	74.7300	75.1800	74.6000	75.1800	-1.339%	14	6,569	+35.901%
2025-12-09	75.8500	76.2000	75.8500	76.2000	-0.548%	41	6,570	+34.081%
2025-12-08	75.8600	76.6200	74.8500	76.6200	+3.751%	9	6,609	+33.346%
2025-12-05	73.8800	74.1300	73.8500	73.8500	-0.135%	5	6,609	+38.348%
2025-12-04	74.2500	74.2500	73.8000	73.9500	+1.860%	10	6,609	+38.161%
2025-12-03	72.4000	72.6000	72.4000	72.6000	-0.955%	2	6,619	+40.730%
2025-12-02	74.3500	76.3000	73.3000	73.3000	+1.791%	59	6,617	+39.386%
2025-12-01	69.5000	72.0300	69.1000	72.0100	+3.612%	28	6,569	+41.883%
2025-11-28	71.0000	71.0000	69.5000	69.5000	-5.223%	1,016	6,589	+47.007%
2025-11-26	74.5000	74.5100	73.3300	73.3300	+3.764%	16	7,587	+39.329%
2025-11-25	68.3000	70.6700	65.0800	70.6700	-5.141%	323	7,587	+44.573%
2025-11-24	74.8500	74.9700	74.2000	74.5000	+0.540%	22	7,619	+37.141%
2025-11-21	71.1200	74.1000	68.0600	74.1000	+0.543%	42	7,616	+37.881%
2025-11-20	84.8300	84.8300	73.7000	73.7000	-4.657%	22	7,624	+38.630%
2025-11-19	76.4500	78.0900	76.4500	77.3000	+4.459%	32	7,642	+32.173%
2025-11-18	74.0500	75.5600	73.2500	74.0000	-4.651%	80	7,667	+38.068%
2025-11-17	79.1100	79.1100	76.5900	77.6100	-3.781%	13	7,718	+31.645%
2025-11-14	74.0000	81.0700	74.0000	80.6600	+2.883%	33	7,722	+26.667%
2025-11-13	79.9000	79.9000	76.5500	78.4000	-6.119%	382	7,748	+30.319%
2025-11-12	83.9000	83.9000	83.0000	83.5100	-0.619%	58	7,868	+22.345%
2025-11-11	84.2300	84.4000	83.0000	84.0300	-5.051%	21	7,919	+21.588%
2025-11-10	85.2000	88.5000	84.7700	88.5000	+12.452%	69	7,906	+15.446%
2025-11-07	76.5000	78.7000	72.2300	78.7000	-1.809%	45	7,907	+29.822%
2025-11-06	81.0000	81.0000	78.0000	80.1500	-6.257%	163	7,923	+27.473%
2025-11-05	89.8000	90.5900	85.5000	85.5000	-3.390%	29	7,829	+19.497%
2025-11-04	90.9400	90.9400	88.5000	88.5000	-6.842%	48	7,830	+15.446%
2025-11-03	95.7000	97.7500	95.0000	95.0000	+2.792%	30	7,854	+7.547%
2025-10-31	94.4900	94.4900	91.1500	92.4200	+0.653%	49	7,854	+10.550%
2025-10-30	90.3500	92.4500	90.3500	91.8200	-3.307%	113	7,870	+11.272%
2025-10-29	94.2500	97.9200	93.8900	94.9600	+6.637%	43	7,925	+7.593%
2025-10-28	81.2600	90.7000	81.2600	89.0500	+12.055%	73	7,938	+14.733%
2025-10-27	79.2000	80.1100	78.8500	79.4700	+5.091%	44	7,903	+28.564%
2025-10-24	74.5100	76.0000	74.5000	75.6200	+4.737%	12	7,903	+35.110%
2025-10-23	71.0600	72.7500	71.0600	72.2000	+5.633%	10	7,907	+41.510%
2025-10-22	71.8300	72.8000	68.3500	68.3500	-4.432%	21	7,914	+49.481%
2025-10-21	71.2400	72.2000	71.0000	71.5200	-2.255%	13	7,917	+42.855%
2025-10-20	75.0000	75.0000	72.9200	73.1700	-0.773%	8	7,919	+39.634%
2025-10-17	71.4200	73.7400	71.4200	73.7400	+0.217%	22	7,923	+38.554%
2025-10-16	73.5000	73.5800	72.9500	73.5800	+2.551%	7	7,919	+38.856%
2025-10-15	73.9100	73.9100	70.3200	71.7500	-4.078%	44	7,913	+42.397%
2025-10-14	72.9000	74.8000	72.8500	74.8000	-4.555%	83	7,909	+36.591%
2025-10-13	79.4000	79.4000	78.1500	78.3700	+3.801%	86	7,892	+30.369%
2025-10-10	82.6000	84.7000	75.5000	75.5000	-8.374%	40	7,814	+35.325%
2025-10-09	81.2000	83.7200	81.0800	82.4000	+5.075%	44	7,819	+23.993%
2025-10-08	78.0000	78.4200	77.2900	78.4200	+3.525%	80	7,827	+30.286%
2025-10-07	77.1200	78.0200	75.7300	75.7500	-0.656%	23	7,845	+34.878%
2025-10-06	75.4300	77.0900	75.4000	76.2500	-0.327%	20	7,845	+33.993%
2025-10-03	78.2100	78.3200	76.5000	76.5000	-2.174%	31	7,848	+33.556%
2025-10-02	78.9000	79.5000	78.2000	78.2000	+2.089%	56	7,863	+30.652%
2025-10-01	75.0000	77.1700	75.0000	76.6000	+1.417%	26	7,889	+33.381%
2025-09-30	72.1500	76.4500	72.1500	75.5300	+4.757%	24	7,902	+35.271%
2025-09-29	71.5000	73.6000	71.5000	72.1000	+4.523%	54	7,908	+41.706%
2025-09-26	67.3500	69.0100	67.1000	68.9800	+0.437%	27	7,922	+48.115%
2025-09-25	66.0000	70.8000	65.5000	68.6800	+1.149%	69	7,942	+48.762%
2025-09-24	69.0000	69.0000	67.2400	67.9000	-2.527%	55	7,986	+50.471%
2025-09-23	72.1500	72.1500	68.5000	69.6600	-4.247%	190	7,988	+46.670%
2025-09-22	66.1600	73.5500	65.8000	72.7500	+9.398%	430	8,004	+40.440%
2025-09-19	67.2800	67.8500	66.2500	66.5000	-1.306%	25	8,208	+53.639%
2025-09-18	65.6500	67.3800	65.3000	67.3800	+9.330%	43	8,192	+51.633%
2025-09-17	62.8000	62.8000	60.8000	61.6300	-6.266%	69	8,208	+65.780%
2025-09-16	67.3000	67.3000	65.5300	65.7500	-2.289%	99	8,191	+55.392%
2025-09-15	66.1000	67.6000	65.3500	67.2900	-0.311%	47	8,216	+51.835%
2025-09-12	66.9000	68.2600	66.8000	67.5000	+0.372%	40	8,215	+51.363%
2025-09-11	69.1000	69.5500	66.8200	67.2500	0.000%	71	8,215	+51.926%
2025-09-10	67.1000	68.3500	66.3700	67.2500	+9.172%	51	8,218	+51.926%
2025-09-09	60.5100	61.6000	59.1000	61.6000	+1.149%	23	8,219	+65.860%
2025-09-08	59.1000	61.5500	59.1000	60.9000	+3.483%	125	8,214	+67.767%
2025-09-05	59.2000	59.4000	56.8400	58.8500	-4.542%	2,764	8,240	+73.611%
2025-09-04	61.4100	62.0500	61.3900	61.6500	+0.735%	77	6,910	+65.726%
2025-09-03	61.8500	63.4800	61.0000	61.2000	-1.766%	43	6,888	+66.944%
2025-09-02	62.0600	63.6700	60.3300	62.3000	-4.006%	240	6,897	+63.997%
2025-08-29	67.5500	67.5500	64.9000	64.9000	-8.152%	180	6,890	+57.427%
2025-08-28	73.0000	73.5000	67.9000	70.6600	-1.738%	321	6,890	+44.594%
2025-08-27	71.9500	72.7000	70.7000	71.9100	-0.745%	135	6,962	+42.080%
2025-08-26	71.3500	72.9000	70.4000	72.4500	+0.207%	72	6,881	+41.021%
2025-08-25	69.3500	72.5000	68.2900	72.3000	+4.465%	272	6,864	+41.314%
2025-08-22	65.1800	69.6000	63.9900	69.2100	+3.376%	202	6,963	+47.623%
2025-08-21	67.8000	67.8900	66.4000	66.9500	-0.520%	184	6,845	+52.606%
2025-08-20	66.4000	67.3000	62.6100	67.3000	-0.148%	34	6,886	+51.813%
2025-08-19	71.5000	71.5000	67.4000	67.4000	-6.842%	80	6,889	+51.588%
2025-08-18	72.5000	72.6000	71.5500	72.3500	+2.653%	14	6,847	+41.216%
2025-08-15	70.0000	70.6500	69.0500	70.4800	-2.382%	47	6,846	+44.963%
2025-08-14	71.9000	72.6500	71.8900	72.2000	+1.333%	23	6,811	+41.510%
2025-08-13	73.4000	73.4000	70.0500	71.2500	-1.452%	86	6,826	+43.396%
2025-08-12	72.6500	72.8000	70.9500	72.3000	+0.069%	50	6,841	+41.314%
2025-08-11	72.2000	73.4500	72.0400	72.2500	+0.208%	54	6,848	+41.412%
2025-08-08	72.6100	73.1000	71.9000	72.1000	+1.549%	38	6,863	+41.706%
2025-08-07	71.1500	73.0000	69.5000	71.0000	+1.690%	67	6,855	+43.901%
2025-08-06	68.4100	69.8500	68.4100	69.8200	+0.460%	49	6,850	+46.333%
2025-08-05	68.6100	69.5000	68.4300	69.5000	-0.714%	4	6,837	+47.007%
2025-08-04	67.6000	70.0000	67.6000	70.0000	+8.493%	45	6,836	+45.957%
2025-08-01	65.7000	66.5500	62.9500	64.5200	-6.194%	71	6,829	+58.354%
2025-07-31	72.7300	72.8000	68.5300	68.7800	-1.883%	239	6,855	+48.546%
2025-07-30	68.1500	70.1300	68.1500	70.1000	+4.006%	55	6,757	+45.749%
2025-07-29	69.1500	69.1500	66.9900	67.4000	+0.074%	37	6,742	+51.588%
2025-07-28	65.9000	67.3500	65.8000	67.3500	+3.647%	109	6,757	+51.700%
2025-07-25	64.6700	65.8800	64.6700	64.9800	-0.414%	70	6,779	+57.233%
2025-07-24	64.4700	65.2500	64.1900	65.2500	+3.769%	118	6,787	+56.582%
2025-07-23	61.5000	62.8800	61.5000	62.8800	+3.865%	59	6,767	+62.484%
2025-07-22	62.2500	62.2500	59.4000	60.5400	-5.686%	268	6,765	+68.764%
2025-07-21	65.1500	65.5000	64.1900	64.1900	-1.109%	39	6,951	+59.168%
2025-07-18	66.0200	66.0400	64.3000	64.9100	-1.592%	40	6,935	+57.403%
2025-07-17	64.2800	66.3000	64.2800	65.9600	+1.947%	49	6,920	+54.897%
2025-07-16	64.0100	64.7000	63.0000	64.7000	+1.954%	150	6,895	+57.913%
2025-07-15	63.0800	64.9600	63.0200	63.4600	+7.815%	161	6,926	+60.999%
2025-07-14	58.0000	59.5100	57.9000	58.8600	-0.942%	91	6,889	+73.581%
2025-07-11	59.6000	61.4000	59.4200	59.4200	+1.347%	23	6,898	+71.945%
2025-07-10	60.0000	60.0000	56.9500	58.6300	+1.912%	142	6,909	+74.262%
2025-07-09	58.3300	59.1700	57.3400	57.5300	+3.193%	171	6,913	+77.594%
2025-07-08	55.4500	55.7500	54.7800	55.7500	+1.789%	57	6,970	+83.265%
2025-07-07	55.6000	55.6000	54.2000	54.7700	-0.779%	194	6,969	+86.544%
2025-07-03	54.9500	57.0000	54.9500	55.2000	+2.279%	228	6,984	+85.091%
2025-07-02	52.0000	54.2200	52.0000	53.9700	+3.788%	142	6,984	+89.309%
2025-07-01	54.1600	54.2000	51.0000	52.0000	-6.525%	424	6,903	+96.481%
2025-06-30	55.0500	55.6500	54.2400	55.6300	+2.167%	58	7,023	+83.660%
2025-06-27	54.7000	56.2000	53.7000	54.4500	+1.909%	156	6,992	+87.640%
2025-06-26	53.5000	54.8500	52.1600	53.4300	+0.964%	1,547	7,068	+91.222%
2025-06-25	49.7500	53.4200	49.7000	52.9200	+10.711%	339	7,168	+93.065%
2025-06-24	47.1000	48.3000	47.0000	47.8000	+3.800%	668	7,126	+113.745%
2025-06-23	45.9500	46.9300	45.2000	46.0500	-2.229%	454	6,964	+121.868%
2025-06-20	48.5500	49.0000	46.7500	47.1000	-3.186%	616	6,997	+116.921%
2025-06-18	47.7500	48.7200	47.7100	48.6500	+0.829%	172	6,932	+110.010%
2025-06-17	48.6000	48.6000	48.0900	48.2500	+0.208%	43	6,932	+111.751%
2025-06-16	48.1100	49.3000	47.8000	48.1500	+2.775%	427	6,962	+112.191%
2025-06-13	47.6000	47.8000	46.3000	46.8500	-4.094%	384	6,934	+118.079%
2025-06-12	47.3500	48.8500	47.2500	48.8500	+3.168%	382	7,008	+109.150%
2025-06-11	48.4400	48.7700	46.9300	47.3500	-1.804%	187	6,703	+115.776%
2025-06-10	47.6000	48.6000	47.2000	48.2200	+1.409%	329	6,783	+111.883%
2025-06-09	49.0500	49.3100	47.3800	47.5500	+0.720%	249	6,524	+114.869%
2025-06-06	47.8500	48.1500	47.0000	47.2100	+2.966%	349	6,521	+116.416%
2025-06-05	47.4400	48.5000	45.2000	45.8500	-2.654%	1,066	6,421	+122.835%
2025-06-04	46.9000	47.3500	45.6000	47.1000	+0.706%	362	6,398	+116.921%
2025-06-03	45.0500	47.3500	45.0000	46.7700	+6.175%	305	6,467	+118.452%
2025-06-02	43.2000	44.4600	43.0500	44.0500	+3.186%	77	6,392	+131.941%
2025-05-30	45.0500	45.3000	41.2000	42.6900	-6.176%	1,190	6,386	+139.330%
2025-05-29	47.4000	48.6400	45.0100	45.5000	+5.667%	1,674	6,489	+124.549%
2025-05-28	43.5700	44.2800	42.7200	43.0600	+0.070%	755	6,222	+137.274%
2025-05-27	43.0000	43.4700	42.1400	43.0300	+4.189%	179	5,850	+137.439%
2025-05-23	39.7900	41.5000	39.7900	41.3000	-2.202%	216	5,833	+147.385%
2025-05-22	42.2500	42.9900	41.6300	42.2300	+2.749%	104	5,833	+141.937%
2025-05-21	42.0000	45.0000	40.6600	41.1000	-3.294%	270	5,790	+148.589%
2025-05-20	42.7900	42.7900	41.9000	42.5000	-2.186%	137	5,811	+140.400%
2025-05-19	41.8300	43.5000	41.2000	43.4500	+1.353%	302	5,770	+135.144%
2025-05-16	43.5000	43.5100	41.6000	42.8700	+1.419%	538	5,728	+138.325%
2025-05-15	42.2000	43.6200	41.2500	42.2700	-1.123%	141	5,680	+141.708%
2025-05-14	41.0000	42.9500	40.4000	42.7500	+10.323%	237	5,685	+138.994%
2025-05-13	34.6700	39.5600	34.6700	38.7500	+14.138%	200	5,692	+163.665%
2025-05-12	33.7400	34.0000	32.3500	33.9500	+11.494%	567	5,661	+200.943%
2025-05-09	30.7500	30.7500	30.0000	30.4500	-3.487%	40	5,596	+235.534%
2025-05-08	30.9800	31.5500	29.7000	31.5500	+7.863%	2,037	5,596	+223.835%
2025-05-07	27.7500	29.3300	27.7000	29.2500	+3.503%	35	3,883	+249.299%
2025-05-06	26.9100	28.4000	26.6000	28.2600	-0.141%	54	3,866	+261.536%
2025-05-05	28.0000	28.5000	27.9500	28.3000	-0.527%	38	3,878	+261.025%
2025-05-02	28.9000	29.0600	28.2000	28.4500	+4.788%	1,374	3,876	+259.121%
2025-05-01	28.0000	28.6200	26.9000	27.1500	+9.919%	98	3,612	+276.317%
2025-04-30	23.1800	24.7000	23.0800	24.7000	-4.264%	86	3,623	+313.644%
2025-04-29	25.3500	25.8000	24.9600	25.8000	+1.976%	4	3,575	+296.008%
2025-04-28	25.7100	25.7100	23.8500	25.3000	-4.851%	53	3,574	+303.834%
2025-04-25	24.2400	26.6300	23.8000	26.5900	+10.332%	204	3,536	+284.242%
2025-04-24	22.5000	24.1000	22.5000	24.1000	+9.050%	71	3,578	+323.942%
2025-04-23	23.4000	23.4200	22.0700	22.1000	+7.543%	120	3,566	+362.308%
2025-04-22	20.7100	21.4000	20.2500	20.5500	+1.381%	350	3,524	+397.178%
2025-04-21	21.9800	21.9800	19.5300	20.2700	-8.653%	1,036	3,414	+404.045%
2025-04-17	23.7300	23.7300	21.8800	22.1900	-6.765%	64	3,456	+360.433%
2025-04-16	26.0000	26.0000	22.5800	23.8000	-18.493%	913	3,456	+329.286%
2025-04-15	28.8700	30.2400	28.8700	29.2000	+3.180%	19	2,775	+249.897%
2025-04-14	30.4000	30.4000	28.1500	28.3000	-1.736%	119	2,777	+261.025%
2025-04-11	27.6900	29.1000	27.5000	28.8000	+5.688%	416	2,682	+254.757%
2025-04-10	27.9200	28.5300	24.3500	27.2500	-12.939%	999	2,838	+274.936%
2025-04-09	22.9700	31.3200	22.9700	31.3000	+44.240%	724	3,216	+226.422%
2025-04-08	24.7500	26.0500	21.0000	21.7000	-4.279%	644	2,771	+370.829%
2025-04-07	17.9000	23.2000	17.5600	22.6700	+10.693%	1,052	2,404	+350.684%
2025-04-04	23.4500	23.6200	19.6000	20.4800	-16.476%	4,064	2,633	+398.877%
2025-04-03	26.3000	26.8000	24.3000	24.5200	-15.156%	1,017	1,401	+316.680%
2025-04-02	28.3000	30.0500	28.3000	28.9000	-1.901%	44	1,191	+253.529%
2025-04-01	28.8900	29.4600	27.7500	29.4600	+3.368%	70	1,171	+246.809%
2025-03-31	27.4600	28.5000	26.7000	28.5000	-4.523%	239	1,124	+258.491%
2025-03-28	31.0500	31.1000	29.7500	29.8500	-3.865%	708	1,091	+242.278%
2025-03-27	31.6000	32.4300	30.8000	31.0500	-4.608%	130	1,129	+229.050%
2025-03-26	35.0500	35.0500	32.0300	32.5500	-10.749%	188	1,097	+213.886%