Dark

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

EOD

Aug 14, 2026

99.24-0.760%(-0.76)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	99.7300	99.7800	99.2400	99.2400	-0.760%	177	5,106	0.000%
2026-08-13	100.0000	100.0000	100.0000	100.0000	+1.802%	1	5,131	-0.760%
2026-08-12	95.6800	98.6700	95.6800	98.2300	+5.228%	13	5,131	+1.028%
2026-08-11	96.0000	96.0000	93.3500	93.3500	-2.710%	2	5,139	+6.310%
2026-08-10	95.9500	95.9500	95.9500	95.9500	-3.983%	1	5,141	+3.429%
2026-08-07	99.9300	99.9300	99.9300	99.9300	+2.178%	4	5,140	-0.690%
2026-08-05	92.9000	97.8000	92.9000	97.8000	+10.972%	22	5,144	+1.472%
2026-08-04	86.5000	88.1300	86.5000	88.1300	+4.457%	6	5,147	+12.606%
2026-08-03	78.2500	84.3700	78.2500	84.3700	+6.112%	4	5,150	+17.625%
2026-07-31	77.5000	79.5100	76.0000	79.5100	+7.446%	31	5,150	+24.814%
2026-07-30	73.3500	75.5000	73.3500	74.0000	+2.921%	6	5,175	+34.108%
2026-07-29	70.9800	72.5000	70.9800	71.9000	-5.395%	12	5,173	+38.025%
2026-07-27	80.6000	80.6000	76.0000	76.0000	-10.798%	7	5,179	+30.579%
2026-07-24	85.2000	85.2000	85.2000	85.2000	-2.125%	1	5,181	+16.479%
2026-07-23	87.0500	87.0500	87.0500	87.0500	+3.508%	1	5,182	+14.003%
2026-07-17	79.6200	84.1000	79.4800	84.1000	-2.323%	4	5,182	+18.002%
2026-07-16	86.0500	86.1000	86.0500	86.1000	-2.270%	60	5,183	+15.261%
2026-07-15	90.0000	90.0000	84.7500	88.1000	-1.674%	13	5,183	+12.645%
2026-07-14	86.0000	89.7500	86.0000	89.6000	+7.952%	107	5,179	+10.759%
2026-07-13	82.9500	83.0000	82.9500	83.0000	-5.682%	2	5,203	+19.566%
2026-07-10	88.0000	88.0000	88.0000	88.0000	+10.985%	2	5,204	+12.773%
2026-07-09	79.2900	79.2900	79.2900	79.2900	-0.639%	3	5,204	+25.161%
2026-07-08	79.8000	79.8000	79.8000	79.8000	+9.887%	7	5,204	+24.361%
2026-07-07	72.6200	72.6200	72.6200	72.6200	-4.132%	1	5,204	+36.657%
2026-07-06	75.8100	75.8100	75.6500	75.7500	+3.272%	10	5,204	+31.010%
2026-07-02	73.3500	73.3500	73.3500	73.3500	-6.477%	7	5,206	+35.297%
2026-07-01	75.5800	78.4300	75.5800	78.4300	+4.923%	2	5,206	+26.533%
2026-06-29	75.6700	75.6700	71.0800	74.7500	+2.257%	11	5,207	+32.763%
2026-06-26	74.4000	74.7500	73.1000	73.1000	-3.651%	13	5,207	+35.759%
2026-06-25	74.7000	76.6000	74.7000	75.8700	-2.229%	20	5,208	+30.803%
2026-06-24	80.9900	81.0300	77.6000	77.6000	-4.785%	10	5,198	+27.887%
2026-06-23	81.5000	81.5000	81.5000	81.5000	-11.701%	3	5,206	+21.767%
2026-06-22	91.1000	92.3000	91.1000	92.3000	+3.071%	31	5,203	+7.519%
2026-06-18	89.2400	89.5500	89.2400	89.5500	+3.706%	2	5,257	+10.821%
2026-06-17	88.1000	88.1000	86.3500	86.3500	-5.731%	5	5,257	+14.928%
2026-06-15	90.0000	91.6000	88.0000	91.6000	+8.019%	65	5,257	+8.341%
2026-06-12	84.8000	84.8000	84.8000	84.8000	-1.510%	8	5,257	+17.028%
2026-06-11	84.3600	86.1500	84.3600	86.1000	+3.735%	5	5,257	+15.261%
2026-06-10	84.8000	84.8000	83.0000	83.0000	-6.109%	14	5,257	+19.566%
2026-06-09	86.5200	88.4000	83.1000	88.4000	+1.609%	10	5,255	+12.262%
2026-06-05	92.7000	92.7400	86.5000	87.0000	-8.901%	66	5,253	+14.069%
2026-06-04	95.5000	95.5000	95.5000	95.5000	-0.521%	1	5,275	+3.916%
2026-06-03	96.0000	96.0000	96.0000	96.0000	-5.138%	1	5,275	+3.375%
2026-06-02	105.0000	110.0000	101.2000	101.2000	-1.345%	14	5,275	-1.937%
2026-06-01	94.2200	102.5800	94.2200	102.5800	+7.797%	15	5,281	-3.256%
2026-05-29	95.0200	95.1600	94.9300	95.1600	+3.435%	6	5,276	+4.288%
2026-05-28	91.2300	92.0000	91.2300	92.0000	+2.541%	2	5,281	+7.870%
2026-05-27	90.9800	90.9800	89.7200	89.7200	-4.125%	2	5,281	+10.611%
2026-05-26	95.4500	96.0000	91.4000	93.5800	-1.805%	71	5,280	+6.048%
2026-05-22	95.4300	96.5100	94.6000	95.3000	-1.803%	12	5,347	+4.134%
2026-05-21	104.6000	104.6000	96.2000	97.0500	-5.859%	2,765	5,343	+2.257%
2026-05-20	104.4500	104.5900	103.0900	103.0900	-0.684%	6	5,343	-3.735%
2026-05-19	102.4500	104.5000	100.8300	103.8000	+1.985%	13	7,027	-4.393%
2026-05-18	109.8000	109.8000	100.4500	101.7800	-5.907%	54	7,027	-2.496%
2026-05-15	107.2000	108.1700	107.2000	108.1700	-5.800%	2	7,027	-8.256%
2026-05-14	109.2500	115.0000	109.2500	114.8300	+7.028%	22	7,081	-13.577%
2026-05-13	103.8100	107.2900	103.8100	107.2900	+7.387%	214	7,250	-7.503%
2026-05-12	97.1500	99.9100	97.1500	99.9100	-0.883%	5	7,250	-0.671%
2026-05-11	95.7000	101.5100	95.7000	100.8000	+5.109%	101	7,250	-1.548%
2026-05-08	95.7500	97.9900	94.4000	95.9000	+2.809%	157	7,302	+3.483%
2026-05-07	93.2800	93.2800	93.2800	93.2800	+6.363%	4	7,401	+6.389%
2026-05-06	82.6800	87.7000	82.6800	87.7000	+10.662%	54	7,401	+13.158%
2026-05-05	82.1400	82.1400	79.2500	79.2500	-2.269%	9	7,445	+25.224%
2026-05-04	81.5000	81.5000	79.5000	81.0900	-3.967%	12	7,446	+22.383%
2026-04-30	87.7500	87.7500	82.5900	84.4400	-7.361%	9	7,448	+17.527%
2026-04-29	92.2200	92.2200	91.1500	91.1500	-0.164%	2	7,452	+8.875%
2026-04-28	91.3000	91.3000	91.3000	91.3000	-5.876%	5	7,452	+8.697%
2026-04-27	91.8000	97.1300	91.8000	97.0000	+7.838%	25	7,457	+2.309%
2026-04-24	89.0000	93.0000	89.0000	89.9500	+4.654%	98	7,471	+10.328%
2026-04-23	85.9500	85.9500	85.9500	85.9500	+1.046%	5	7,504	+15.462%
2026-04-22	83.0000	85.0600	83.0000	85.0600	+3.479%	54	7,509	+16.671%
2026-04-21	85.0500	85.0500	82.2000	82.2000	+1.594%	5	7,525	+20.730%
2026-04-20	83.0000	83.0000	80.9100	80.9100	-3.044%	3	7,525	+22.655%
2026-04-17	82.5500	83.4500	82.5500	83.4500	+2.405%	25	7,526	+18.922%
2026-04-16	81.1100	82.0600	80.1600	81.4900	+0.605%	41	7,548	+21.782%
2026-04-15	81.0500	82.8500	80.4100	81.0000	+1.887%	14	7,578	+22.519%
2026-04-14	76.4800	79.5000	76.4800	79.5000	+8.725%	13	7,590	+24.830%
2026-04-13	71.5300	73.1200	71.5300	73.1200	-1.055%	32	7,599	+35.722%
2026-04-10	70.2500	73.9000	70.2500	73.9000	+6.761%	55	7,599	+34.290%
2026-04-09	67.4000	69.2200	67.4000	69.2200	+2.853%	15	7,609	+43.369%
2026-04-08	69.2000	69.2000	67.3000	67.3000	+6.319%	2	7,597	+47.459%
2026-04-07	63.0000	63.3000	63.0000	63.3000	-3.092%	5	7,598	+56.777%
2026-04-06	65.1000	65.3200	64.3700	65.3200	+0.492%	15	7,602	+51.929%
2026-04-02	65.0000	65.0000	65.0000	65.0000	+0.822%	2	7,604	+52.677%
2026-04-01	63.1800	64.4700	63.1800	64.4700	+4.880%	18	7,604	+53.932%
2026-03-31	57.7200	61.6900	57.7200	61.4700	+9.377%	45	7,600	+61.445%
2026-03-30	58.4500	58.5000	55.4700	56.2000	-3.849%	283	7,626	+76.584%
2026-03-27	61.0000	61.0000	58.4500	58.4500	-5.726%	11	7,661	+69.786%
2026-03-26	64.5500	64.5500	61.2800	62.0000	-8.555%	13	7,659	+60.065%
2026-03-25	68.6300	68.6300	67.8000	67.8000	+5.607%	3	7,657	+46.372%
2026-03-24	63.8000	64.5500	63.8000	64.2000	-1.458%	18	7,657	+54.579%
2026-03-23	66.2400	66.2400	64.3000	65.1500	+2.566%	125	7,655	+52.325%
2026-03-20	65.4600	65.8000	63.5200	63.5200	-5.645%	6	7,606	+56.234%
2026-03-19	67.0000	67.5900	66.8000	67.3200	-4.713%	7	7,603	+47.415%
2026-03-18	70.6500	70.6500	70.6500	70.6500	+0.698%	1	7,603	+40.467%
2026-03-17	70.5100	70.7000	70.1600	70.1600	-3.027%	2,004	7,604	+41.448%
2026-03-16	72.6400	73.7000	72.3500	72.3500	+3.357%	114	8,394	+37.167%
2026-03-13	73.8600	73.8600	70.0000	70.0000	-1.823%	7	8,385	+41.771%
2026-03-12	72.0500	73.6000	71.3000	71.3000	-3.322%	24	8,389	+39.187%
2026-03-11	75.2000	75.5200	73.7500	73.7500	-0.338%	5	8,389	+34.563%
2026-03-10	71.3200	74.0000	71.3200	74.0000	+7.433%	3	8,390	+34.108%
2026-03-09	68.6000	69.8000	68.6000	68.8800	-0.462%	42	8,393	+44.077%
2026-03-06	71.5000	71.5000	69.2000	69.2000	-0.144%	4	8,359	+43.410%
2026-03-05	69.3000	69.3000	69.3000	69.3000	-4.755%	1	8,357	+43.203%
2026-03-04	70.7300	73.5000	70.7300	72.7600	+4.077%	14	8,356	+36.394%
2026-03-03	68.7500	70.6000	68.7500	69.9100	-3.970%	22	8,360	+41.954%
2026-03-02	69.3000	72.8000	69.3000	72.8000	+4.899%	54	8,348	+36.319%
2026-02-27	71.5500	71.7100	69.2700	69.4000	-6.658%	78	8,329	+42.997%
2026-02-26	81.0100	81.0100	74.1500	74.3500	-11.876%	79	8,339	+33.477%
2026-02-25	84.0000	84.3700	83.5000	84.3700	+3.180%	18	8,326	+17.625%
2026-02-24	81.6100	81.7700	81.3500	81.7700	+2.149%	4	8,326	+21.365%
2026-02-23	80.3000	82.5000	79.3000	80.0500	+0.819%	462	8,330	+23.973%
2026-02-20	76.6800	79.4000	76.6800	79.4000	+4.131%	2,612	8,518	+24.987%
2026-02-19	76.9200	76.9200	76.2500	76.2500	-2.369%	2	6,528	+30.151%
2026-02-18	78.7300	78.7300	78.1000	78.1000	+2.871%	2	6,527	+27.068%
2026-02-17	71.5100	75.9200	70.7000	75.9200	+4.963%	34	6,528	+30.717%
2026-02-13	74.0000	74.0000	72.3300	72.3300	-7.965%	11	6,517	+37.204%
2026-02-12	81.3000	81.3000	78.5900	78.5900	-1.455%	3	6,517	+26.276%
2026-02-11	80.6000	80.6000	79.7500	79.7500	+1.852%	6	6,519	+24.439%
2026-02-10	78.3000	78.3000	78.3000	78.3000	-1.953%	1	6,521	+26.743%
2026-02-09	74.3500	82.1600	74.3500	79.8600	+5.356%	6	6,520	+24.267%
2026-02-06	68.5000	75.8000	68.5000	75.8000	+17.337%	40	6,525	+30.923%
2026-02-05	67.7500	67.7500	64.3500	64.6000	-4.225%	16	6,535	+53.622%
2026-02-04	70.0000	70.0000	65.2500	67.4500	-1.346%	24	6,542	+47.131%
2026-02-03	73.0000	73.0000	68.3700	68.3700	-13.892%	34	6,535	+45.151%
2026-02-02	77.0800	79.4000	76.5800	79.4000	+0.050%	11	6,508	+24.987%
2026-01-30	81.2500	81.4700	79.3600	79.3600	-0.887%	5	6,519	+25.050%
2026-01-29	80.3100	80.3100	77.1200	80.0700	-0.497%	87	6,520	+23.942%
2026-01-28	80.5000	81.0500	79.9000	80.4700	+2.680%	11	6,538	+23.325%
2026-01-27	76.8000	78.8700	76.1900	78.3700	+2.605%	71	6,540	+26.630%
2026-01-26	77.0500	77.0500	76.2500	76.3800	-1.062%	44	6,550	+29.929%
2026-01-23	76.7500	77.5000	76.6900	77.2000	+4.184%	8	6,547	+28.549%
2026-01-22	74.7000	74.9000	74.1000	74.1000	-0.537%	43	6,549	+33.927%
2026-01-21	69.6400	74.6300	69.6400	74.5000	+6.917%	12	6,550	+33.208%
2026-01-20	71.7200	72.0000	69.6700	69.6800	-9.506%	46	6,551	+42.423%
2026-01-16	77.2400	77.2400	77.0000	77.0000	+0.785%	12	6,554	+28.883%
2026-01-15	77.2000	77.7500	76.4000	76.4000	+6.185%	8	6,554	+29.895%
2026-01-14	72.1600	72.2200	71.2500	71.9500	-3.019%	8	6,555	+37.929%
2026-01-13	73.6200	76.4000	73.6200	74.1900	-0.148%	59	6,553	+33.765%
2026-01-12	73.1900	75.9000	73.1900	74.3000	-1.262%	48	6,537	+33.567%
2026-01-09	74.4300	75.2500	74.3000	75.2500	-0.856%	32	6,550	+31.880%
2026-01-08	77.8900	77.8900	75.6900	75.9000	-1.875%	4	6,531	+30.751%
2026-01-07	77.7000	77.7000	77.3500	77.3500	+1.111%	5	6,531	+28.300%
2026-01-06	80.2800	80.2800	76.5000	76.5000	-1.620%	8	6,534	+29.725%
2026-01-05	79.5500	79.6000	77.4600	77.7600	-0.766%	6	6,535	+27.623%
2026-01-02	78.6000	78.6000	78.3600	78.3600	+0.449%	13	6,536	+26.646%
2025-12-31	78.2500	78.2500	78.0100	78.0100	+0.658%	2	6,550	+27.214%
2025-12-30	77.5000	77.5000	77.5000	77.5000	-0.386%	10	6,550	+28.052%
2025-12-29	76.7000	77.8000	76.6000	77.8000	-4.246%	10	6,560	+27.558%
2025-12-26	80.7500	81.2500	80.2500	81.2500	+4.167%	6	6,560	+22.142%
2025-12-24	77.8500	78.0000	77.5800	78.0000	-0.624%	11	6,574	+27.231%
2025-12-23	76.5000	78.6100	76.5000	78.4900	+6.789%	54	6,574	+26.436%
2025-12-22	73.6000	73.8200	73.2500	73.5000	+3.201%	14	6,546	+35.020%
2025-12-19	70.4500	71.2200	70.4500	71.2200	+7.194%	42	6,551	+39.343%
2025-12-18	67.5000	67.5000	66.2500	66.4400	+3.248%	46	6,544	+49.368%
2025-12-17	64.1500	64.9000	64.1500	64.3500	-6.058%	6	6,567	+54.219%
2025-12-16	68.8000	68.8000	68.5000	68.5000	-0.277%	5	6,565	+44.876%
2025-12-15	68.9000	69.5300	68.6900	68.6900	-1.080%	34	6,568	+44.475%
2025-12-12	73.2800	74.0500	68.5000	69.4400	-4.418%	20	6,569	+42.915%
2025-12-11	70.5500	72.6500	69.7000	72.6500	-3.365%	10	6,569	+36.600%
2025-12-10	74.7300	75.1800	74.6000	75.1800	-1.339%	14	6,569	+32.003%
2025-12-09	75.8500	76.2000	75.8500	76.2000	-0.548%	41	6,570	+30.236%
2025-12-08	75.8600	76.6200	74.8500	76.6200	+3.751%	9	6,609	+29.522%
2025-12-05	73.8800	74.1300	73.8500	73.8500	-0.135%	5	6,609	+34.381%
2025-12-04	74.2500	74.2500	73.8000	73.9500	+1.860%	10	6,609	+34.199%
2025-12-03	72.4000	72.6000	72.4000	72.6000	-0.955%	2	6,619	+36.694%
2025-12-02	74.3500	76.3000	73.3000	73.3000	+1.791%	59	6,617	+35.389%
2025-12-01	69.5000	72.0300	69.1000	72.0100	+3.612%	28	6,569	+37.814%
2025-11-28	71.0000	71.0000	69.5000	69.5000	-5.223%	1,016	6,589	+42.791%
2025-11-26	74.5000	74.5100	73.3300	73.3300	+3.764%	16	7,587	+35.333%
2025-11-25	68.3000	70.6700	65.0800	70.6700	-5.141%	323	7,587	+40.427%
2025-11-24	74.8500	74.9700	74.2000	74.5000	+0.540%	22	7,619	+33.208%
2025-11-21	71.1200	74.1000	68.0600	74.1000	+0.543%	42	7,616	+33.927%
2025-11-20	84.8300	84.8300	73.7000	73.7000	-4.657%	22	7,624	+34.654%
2025-11-19	76.4500	78.0900	76.4500	77.3000	+4.459%	32	7,642	+28.383%
2025-11-18	74.0500	75.5600	73.2500	74.0000	-4.651%	80	7,667	+34.108%
2025-11-17	79.1100	79.1100	76.5900	77.6100	-3.781%	13	7,718	+27.870%
2025-11-14	74.0000	81.0700	74.0000	80.6600	+2.883%	33	7,722	+23.035%
2025-11-13	79.9000	79.9000	76.5500	78.4000	-6.119%	382	7,748	+26.582%
2025-11-12	83.9000	83.9000	83.0000	83.5100	-0.619%	58	7,868	+18.836%
2025-11-11	84.2300	84.4000	83.0000	84.0300	-5.051%	21	7,919	+18.101%
2025-11-10	85.2000	88.5000	84.7700	88.5000	+12.452%	69	7,906	+12.136%
2025-11-07	76.5000	78.7000	72.2300	78.7000	-1.809%	45	7,907	+26.099%
2025-11-06	81.0000	81.0000	78.0000	80.1500	-6.257%	163	7,923	+23.818%
2025-11-05	89.8000	90.5900	85.5000	85.5000	-3.390%	29	7,829	+16.070%
2025-11-04	90.9400	90.9400	88.5000	88.5000	-6.842%	48	7,830	+12.136%
2025-11-03	95.7000	97.7500	95.0000	95.0000	+2.792%	30	7,854	+4.463%
2025-10-31	94.4900	94.4900	91.1500	92.4200	+0.653%	49	7,854	+7.379%
2025-10-30	90.3500	92.4500	90.3500	91.8200	-3.307%	113	7,870	+8.081%
2025-10-29	94.2500	97.9200	93.8900	94.9600	+6.637%	43	7,925	+4.507%
2025-10-28	81.2600	90.7000	81.2600	89.0500	+12.055%	73	7,938	+11.443%
2025-10-27	79.2000	80.1100	78.8500	79.4700	+5.091%	44	7,903	+24.877%
2025-10-24	74.5100	76.0000	74.5000	75.6200	+4.737%	12	7,903	+31.235%
2025-10-23	71.0600	72.7500	71.0600	72.2000	+5.633%	10	7,907	+37.452%
2025-10-22	71.8300	72.8000	68.3500	68.3500	-4.432%	21	7,914	+45.194%
2025-10-21	71.2400	72.2000	71.0000	71.5200	-2.255%	13	7,917	+38.758%
2025-10-20	75.0000	75.0000	72.9200	73.1700	-0.773%	8	7,919	+35.629%
2025-10-17	71.4200	73.7400	71.4200	73.7400	+0.217%	22	7,923	+34.581%
2025-10-16	73.5000	73.5800	72.9500	73.5800	+2.551%	7	7,919	+34.874%
2025-10-15	73.9100	73.9100	70.3200	71.7500	-4.078%	44	7,913	+38.314%
2025-10-14	72.9000	74.8000	72.8500	74.8000	-4.555%	83	7,909	+32.674%
2025-10-13	79.4000	79.4000	78.1500	78.3700	+3.801%	86	7,892	+26.630%
2025-10-10	82.6000	84.7000	75.5000	75.5000	-8.374%	40	7,814	+31.444%
2025-10-09	81.2000	83.7200	81.0800	82.4000	+5.075%	44	7,819	+20.437%
2025-10-08	78.0000	78.4200	77.2900	78.4200	+3.525%	80	7,827	+26.549%
2025-10-07	77.1200	78.0200	75.7300	75.7500	-0.656%	23	7,845	+31.010%
2025-10-06	75.4300	77.0900	75.4000	76.2500	-0.327%	20	7,845	+30.151%
2025-10-03	78.2100	78.3200	76.5000	76.5000	-2.174%	31	7,848	+29.725%
2025-10-02	78.9000	79.5000	78.2000	78.2000	+2.089%	56	7,863	+26.905%
2025-10-01	75.0000	77.1700	75.0000	76.6000	+1.417%	26	7,889	+29.556%
2025-09-30	72.1500	76.4500	72.1500	75.5300	+4.757%	24	7,902	+31.392%
2025-09-29	71.5000	73.6000	71.5000	72.1000	+4.523%	54	7,908	+37.642%
2025-09-26	67.3500	69.0100	67.1000	68.9800	+0.437%	27	7,922	+43.868%
2025-09-25	66.0000	70.8000	65.5000	68.6800	+1.149%	69	7,942	+44.496%
2025-09-24	69.0000	69.0000	67.2400	67.9000	-2.527%	55	7,986	+46.156%
2025-09-23	72.1500	72.1500	68.5000	69.6600	-4.247%	190	7,988	+42.463%
2025-09-22	66.1600	73.5500	65.8000	72.7500	+9.398%	430	8,004	+36.412%
2025-09-19	67.2800	67.8500	66.2500	66.5000	-1.306%	25	8,208	+49.233%
2025-09-18	65.6500	67.3800	65.3000	67.3800	+9.330%	43	8,192	+47.284%
2025-09-17	62.8000	62.8000	60.8000	61.6300	-6.266%	69	8,208	+61.025%
2025-09-16	67.3000	67.3000	65.5300	65.7500	-2.289%	99	8,191	+50.935%
2025-09-15	66.1000	67.6000	65.3500	67.2900	-0.311%	47	8,216	+47.481%
2025-09-12	66.9000	68.2600	66.8000	67.5000	+0.372%	40	8,215	+47.022%
2025-09-11	69.1000	69.5500	66.8200	67.2500	0.000%	71	8,215	+47.569%
2025-09-10	67.1000	68.3500	66.3700	67.2500	+9.172%	51	8,218	+47.569%
2025-09-09	60.5100	61.6000	59.1000	61.6000	+1.149%	23	8,219	+61.104%
2025-09-08	59.1000	61.5500	59.1000	60.9000	+3.483%	125	8,214	+62.956%
2025-09-05	59.2000	59.4000	56.8400	58.8500	-4.542%	2,764	8,240	+68.632%
2025-09-04	61.4100	62.0500	61.3900	61.6500	+0.735%	77	6,910	+60.973%
2025-09-03	61.8500	63.4800	61.0000	61.2000	-1.766%	43	6,888	+62.157%
2025-09-02	62.0600	63.6700	60.3300	62.3000	-4.006%	240	6,897	+59.294%
2025-08-29	67.5500	67.5500	64.9000	64.9000	-8.152%	180	6,890	+52.912%
2025-08-28	73.0000	73.5000	67.9000	70.6600	-1.738%	321	6,890	+40.447%
2025-08-27	71.9500	72.7000	70.7000	71.9100	-0.745%	135	6,962	+38.006%
2025-08-26	71.3500	72.9000	70.4000	72.4500	+0.207%	72	6,881	+36.977%
2025-08-25	69.3500	72.5000	68.2900	72.3000	+4.465%	272	6,864	+37.261%
2025-08-22	65.1800	69.6000	63.9900	69.2100	+3.376%	202	6,963	+43.390%
2025-08-21	67.8000	67.8900	66.4000	66.9500	-0.520%	184	6,845	+48.230%
2025-08-20	66.4000	67.3000	62.6100	67.3000	-0.148%	34	6,886	+47.459%
2025-08-19	71.5000	71.5000	67.4000	67.4000	-6.842%	80	6,889	+47.240%
2025-08-18	72.5000	72.6000	71.5500	72.3500	+2.653%	14	6,847	+37.167%
2025-08-15	70.0000	70.6500	69.0500	70.4800	-2.382%	47	6,846	+40.806%
2025-08-14	71.9000	72.6500	71.8900	72.2000	+1.333%	23	6,811	+37.452%
2025-08-13	73.4000	73.4000	70.0500	71.2500	-1.452%	86	6,826	+39.284%
2025-08-12	72.6500	72.8000	70.9500	72.3000	+0.069%	50	6,841	+37.261%
2025-08-11	72.2000	73.4500	72.0400	72.2500	+0.208%	54	6,848	+37.356%
2025-08-08	72.6100	73.1000	71.9000	72.1000	+1.549%	38	6,863	+37.642%
2025-08-07	71.1500	73.0000	69.5000	71.0000	+1.690%	67	6,855	+39.775%
2025-08-06	68.4100	69.8500	68.4100	69.8200	+0.460%	49	6,850	+42.137%
2025-08-05	68.6100	69.5000	68.4300	69.5000	-0.714%	4	6,837	+42.791%
2025-08-04	67.6000	70.0000	67.6000	70.0000	+8.493%	45	6,836	+41.771%
2025-08-01	65.7000	66.5500	62.9500	64.5200	-6.194%	71	6,829	+53.813%
2025-07-31	72.7300	72.8000	68.5300	68.7800	-1.883%	239	6,855	+44.286%
2025-07-30	68.1500	70.1300	68.1500	70.1000	+4.006%	55	6,757	+41.569%
2025-07-29	69.1500	69.1500	66.9900	67.4000	+0.074%	37	6,742	+47.240%
2025-07-28	65.9000	67.3500	65.8000	67.3500	+3.647%	109	6,757	+47.350%
2025-07-25	64.6700	65.8800	64.6700	64.9800	-0.414%	70	6,779	+52.724%
2025-07-24	64.4700	65.2500	64.1900	65.2500	+3.769%	118	6,787	+52.092%
2025-07-23	61.5000	62.8800	61.5000	62.8800	+3.865%	59	6,767	+57.824%
2025-07-22	62.2500	62.2500	59.4000	60.5400	-5.686%	268	6,765	+63.925%
2025-07-21	65.1500	65.5000	64.1900	64.1900	-1.109%	39	6,951	+54.604%
2025-07-18	66.0200	66.0400	64.3000	64.9100	-1.592%	40	6,935	+52.889%
2025-07-17	64.2800	66.3000	64.2800	65.9600	+1.947%	49	6,920	+50.455%
2025-07-16	64.0100	64.7000	63.0000	64.7000	+1.954%	150	6,895	+53.385%
2025-07-15	63.0800	64.9600	63.0200	63.4600	+7.815%	161	6,926	+56.382%
2025-07-14	58.0000	59.5100	57.9000	58.8600	-0.942%	91	6,889	+68.603%
2025-07-11	59.6000	61.4000	59.4200	59.4200	+1.347%	23	6,898	+67.014%
2025-07-10	60.0000	60.0000	56.9500	58.6300	+1.912%	142	6,909	+69.265%
2025-07-09	58.3300	59.1700	57.3400	57.5300	+3.193%	171	6,913	+72.501%
2025-07-08	55.4500	55.7500	54.7800	55.7500	+1.789%	57	6,970	+78.009%
2025-07-07	55.6000	55.6000	54.2000	54.7700	-0.779%	194	6,969	+81.194%
2025-07-03	54.9500	57.0000	54.9500	55.2000	+2.279%	228	6,984	+79.783%
2025-07-02	52.0000	54.2200	52.0000	53.9700	+3.788%	142	6,984	+83.880%
2025-07-01	54.1600	54.2000	51.0000	52.0000	-6.525%	424	6,903	+90.846%
2025-06-30	55.0500	55.6500	54.2400	55.6300	+2.167%	58	7,023	+78.393%
2025-06-27	54.7000	56.2000	53.7000	54.4500	+1.909%	156	6,992	+82.259%
2025-06-26	53.5000	54.8500	52.1600	53.4300	+0.964%	1,547	7,068	+85.738%
2025-06-25	49.7500	53.4200	49.7000	52.9200	+10.711%	339	7,168	+87.528%
2025-06-24	47.1000	48.3000	47.0000	47.8000	+3.800%	668	7,126	+107.615%
2025-06-23	45.9500	46.9300	45.2000	46.0500	-2.229%	454	6,964	+115.505%
2025-06-20	48.5500	49.0000	46.7500	47.1000	-3.186%	616	6,997	+110.701%
2025-06-18	47.7500	48.7200	47.7100	48.6500	+0.829%	172	6,932	+103.988%
2025-06-17	48.6000	48.6000	48.0900	48.2500	+0.208%	43	6,932	+105.679%
2025-06-16	48.1100	49.3000	47.8000	48.1500	+2.775%	427	6,962	+106.106%
2025-06-13	47.6000	47.8000	46.3000	46.8500	-4.094%	384	6,934	+111.825%
2025-06-12	47.3500	48.8500	47.2500	48.8500	+3.168%	382	7,008	+103.153%
2025-06-11	48.4400	48.7700	46.9300	47.3500	-1.804%	187	6,703	+109.588%
2025-06-10	47.6000	48.6000	47.2000	48.2200	+1.409%	329	6,783	+105.807%
2025-06-09	49.0500	49.3100	47.3800	47.5500	+0.720%	249	6,524	+108.707%
2025-06-06	47.8500	48.1500	47.0000	47.2100	+2.966%	349	6,521	+110.210%
2025-06-05	47.4400	48.5000	45.2000	45.8500	-2.654%	1,066	6,421	+116.445%
2025-06-04	46.9000	47.3500	45.6000	47.1000	+0.706%	362	6,398	+110.701%
2025-06-03	45.0500	47.3500	45.0000	46.7700	+6.175%	305	6,467	+112.187%
2025-06-02	43.2000	44.4600	43.0500	44.0500	+3.186%	77	6,392	+125.289%
2025-05-30	45.0500	45.3000	41.2000	42.6900	-6.176%	1,190	6,386	+132.467%
2025-05-29	47.4000	48.6400	45.0100	45.5000	+5.667%	1,674	6,489	+118.110%
2025-05-28	43.5700	44.2800	42.7200	43.0600	+0.070%	755	6,222	+130.469%
2025-05-27	43.0000	43.4700	42.1400	43.0300	+4.189%	179	5,850	+130.630%
2025-05-23	39.7900	41.5000	39.7900	41.3000	-2.202%	216	5,833	+140.291%
2025-05-22	42.2500	42.9900	41.6300	42.2300	+2.749%	104	5,833	+134.999%
2025-05-21	42.0000	45.0000	40.6600	41.1000	-3.294%	270	5,790	+141.460%
2025-05-20	42.7900	42.7900	41.9000	42.5000	-2.186%	137	5,811	+133.506%
2025-05-19	41.8300	43.5000	41.2000	43.4500	+1.353%	302	5,770	+128.400%
2025-05-16	43.5000	43.5100	41.6000	42.8700	+1.419%	538	5,728	+131.491%
2025-05-15	42.2000	43.6200	41.2500	42.2700	-1.123%	141	5,680	+134.776%
2025-05-14	41.0000	42.9500	40.4000	42.7500	+10.323%	237	5,685	+132.140%
2025-05-13	34.6700	39.5600	34.6700	38.7500	+14.138%	200	5,692	+156.103%
2025-05-12	33.7400	34.0000	32.3500	33.9500	+11.494%	567	5,661	+192.312%
2025-05-09	30.7500	30.7500	30.0000	30.4500	-3.487%	40	5,596	+225.911%
2025-05-08	30.9800	31.5500	29.7000	31.5500	+7.863%	2,037	5,596	+214.548%
2025-05-07	27.7500	29.3300	27.7000	29.2500	+3.503%	35	3,883	+239.282%
2025-05-06	26.9100	28.4000	26.6000	28.2600	-0.141%	54	3,866	+251.168%
2025-05-05	28.0000	28.5000	27.9500	28.3000	-0.527%	38	3,878	+250.671%
2025-05-02	28.9000	29.0600	28.2000	28.4500	+4.788%	1,374	3,876	+248.822%
2025-05-01	28.0000	28.6200	26.9000	27.1500	+9.919%	98	3,612	+265.525%
2025-04-30	23.1800	24.7000	23.0800	24.7000	-4.264%	86	3,623	+301.781%
2025-04-29	25.3500	25.8000	24.9600	25.8000	+1.976%	4	3,575	+284.651%
2025-04-28	25.7100	25.7100	23.8500	25.3000	-4.851%	53	3,574	+292.253%
2025-04-25	24.2400	26.6300	23.8000	26.5900	+10.332%	204	3,536	+273.223%
2025-04-24	22.5000	24.1000	22.5000	24.1000	+9.050%	71	3,578	+311.784%
2025-04-23	23.4000	23.4200	22.0700	22.1000	+7.543%	120	3,566	+349.050%
2025-04-22	20.7100	21.4000	20.2500	20.5500	+1.381%	350	3,524	+382.920%
2025-04-21	21.9800	21.9800	19.5300	20.2700	-8.653%	1,036	3,414	+389.591%
2025-04-17	23.7300	23.7300	21.8800	22.1900	-6.765%	64	3,456	+347.228%
2025-04-16	26.0000	26.0000	22.5800	23.8000	-18.493%	913	3,456	+316.975%
2025-04-15	28.8700	30.2400	28.8700	29.2000	+3.180%	19	2,775	+239.863%
2025-04-14	30.4000	30.4000	28.1500	28.3000	-1.736%	119	2,777	+250.671%
2025-04-11	27.6900	29.1000	27.5000	28.8000	+5.688%	416	2,682	+244.583%
2025-04-10	27.9200	28.5300	24.3500	27.2500	-12.939%	999	2,838	+264.183%
2025-04-09	22.9700	31.3200	22.9700	31.3000	+44.240%	724	3,216	+217.061%
2025-04-08	24.7500	26.0500	21.0000	21.7000	-4.279%	644	2,771	+357.327%
2025-04-07	17.9000	23.2000	17.5600	22.6700	+10.693%	1,052	2,404	+337.759%
2025-04-04	23.4500	23.6200	19.6000	20.4800	-16.476%	4,064	2,633	+384.570%
2025-04-03	26.3000	26.8000	24.3000	24.5200	-15.156%	1,017	1,401	+304.731%
2025-04-02	28.3000	30.0500	28.3000	28.9000	-1.901%	44	1,191	+243.391%
2025-04-01	28.8900	29.4600	27.7500	29.4600	+3.368%	70	1,171	+236.864%
2025-03-31	27.4600	28.5000	26.7000	28.5000	-4.523%	239	1,124	+248.211%
2025-03-28	31.0500	31.1000	29.7500	29.8500	-3.865%	708	1,091	+232.462%
2025-03-27	31.6000	32.4300	30.8000	31.0500	-4.608%	130	1,129	+219.614%
2025-03-26	35.0500	35.0500	32.0300	32.5500	-10.749%	188	1,097	+204.885%
2025-03-25	36.9000	36.9000	36.2000	36.4700	-2.068%	19	999	+172.114%
2025-03-24	37.0500	37.7000	36.4000	37.2400	+6.705%	58	1,000	+166.488%
2025-03-21	34.5400	35.1700	34.3900	34.9000	-3.056%	196	975	+184.355%
2025-03-20	35.0000	36.7000	35.0000	36.0000	+1.839%	174	912	+175.667%
2025-03-19	35.4000	37.0000	35.2500	35.3500	+1.903%	67	902	+180.736%
2025-03-18	36.0000	36.7000	34.0500	34.6900	-7.493%	83	910	+186.077%
2025-03-17	39.0000	39.0900	36.8000	37.5000	-3.151%	107	889	+164.640%
2025-03-14	38.7500	38.7700	38.0000	38.7200	+12.591%	70	860	+156.302%
2025-03-13	35.5000	36.1000	34.3900	34.3900	-1.178%	29	858	+188.572%
2025-03-12	35.5000	35.7000	34.0000	34.8000	+12.367%	53	858	+185.172%
2025-03-11	29.9000	33.2000	28.9500	30.9700	+2.993%	421	850	+220.439%
2025-03-10	33.4000	33.4000	29.1400	30.0700	-9.291%	451	625	+230.030%
2025-03-07	33.0000	33.5800	30.6000	33.1500	+0.913%	358	784	+199.367%
2025-03-06	35.0000	35.0000	32.4500	32.8500	-9.753%	203	681	+202.100%
2025-03-05	35.7500	37.0600	35.3200	36.4000	-0.274%	25	587	+172.637%
2025-03-04	32.6500	38.0900	32.6500	36.5000	+1.530%	184	573	+171.890%
2025-03-03	41.3600	41.3600	34.2000	35.9500	-10.661%	365	486	+176.050%
2025-02-28	36.6600	40.8000	35.5500	40.2400	+4.384%	720	456	+146.620%
2025-02-27	44.7600	44.8000	38.4000	38.5500	-15.275%	119	204	+157.432%
2025-02-26	45.7500	48.9000	44.9600	45.5000	+1.336%	119	168	+118.110%
2025-02-25	41.7000	45.1500	41.7000	44.9000	-4.060%	31	71	+121.024%
2025-02-24	51.0000	51.6800	46.6500	46.8000	0.000%	80	0	+112.051%