Dark

NVDA20271217C145
NVDA Dec 17 2027 145.00 Call (NVDA271217C00145000)
option OPRA

EOD

Sep 30, 2026

99.10+0.101%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	99.1000	99.1000	99.1000	99.1000	+0.101%	2	4,927	0.000%
2026-09-29	99.0000	99.0000	99.0000	99.0000	-0.881%	1	4,928	+0.101%
2026-09-28	100.0000	100.9000	98.5800	99.8800	+6.938%	37	4,928	-0.781%
2026-09-25	94.7000	94.7000	93.4000	93.4000	-0.373%	2	4,959	+6.103%
2026-09-24	92.0000	93.7500	92.0000	93.7500	-4.532%	3	4,960	+5.707%
2026-09-22	98.0000	98.2000	97.6000	98.2000	+2.292%	6	4,958	+0.916%
2026-09-21	96.0000	96.0000	96.0000	96.0000	+7.623%	13	4,960	+3.229%
2026-09-18	89.2000	89.2000	89.2000	89.2000	+0.791%	1	4,973	+11.099%
2026-09-17	88.5000	88.5000	88.5000	88.5000	+3.099%	5	4,972	+11.977%
2026-09-16	85.8400	85.8400	85.8400	85.8400	+2.447%	1	4,977	+15.447%
2026-09-15	83.7900	83.7900	83.7900	83.7900	+1.257%	1	4,977	+18.272%
2026-09-14	82.4000	82.7500	81.9000	82.7500	-8.986%	17	4,977	+19.758%
2026-09-11	90.9200	90.9200	90.9200	90.9200	+2.584%	1	4,967	+8.997%
2026-09-10	88.6300	88.6300	88.6300	88.6300	-5.310%	2	4,966	+11.813%
2026-09-09	94.2600	94.2600	93.6000	93.6000	-4.030%	13	4,964	+5.876%
2026-09-08	97.5300	97.5300	97.5300	97.5300	-2.216%	3	4,967	+1.610%
2026-09-04	100.0000	103.2000	99.7400	99.7400	+6.027%	22	4,981	-0.642%
2026-09-02	94.0700	94.0700	94.0700	94.0700	+8.413%	6	4,981	+5.347%
2026-09-01	86.7700	86.7700	86.7700	86.7700	-1.955%	1	4,987	+14.210%
2026-08-31	89.1200	89.1200	88.5000	88.5000	-0.282%	6	4,987	+11.977%
2026-08-28	94.5000	95.6500	88.7500	88.7500	-7.233%	6	4,989	+11.662%
2026-08-27	94.4100	98.7000	94.4100	95.6700	+9.412%	28	4,986	+3.585%
2026-08-21	87.4400	87.4400	87.4400	87.4400	-0.501%	3	5,008	+13.335%
2026-08-20	87.8800	87.8800	87.8800	87.8800	-9.635%	16	5,008	+12.767%
2026-08-17	97.2500	97.2500	97.2500	97.2500	+1.302%	1	4,992	+1.902%
2026-08-14	96.0000	96.0000	96.0000	96.0000	+1.255%	1	4,992	+3.229%
2026-08-12	95.0700	95.4200	94.8100	94.8100	+3.731%	3	4,992	+4.525%
2026-08-11	91.4000	91.4000	91.4000	91.4000	-0.414%	5	4,993	+8.425%
2026-08-06	94.0000	94.0000	91.7800	91.7800	-1.997%	10	4,988	+7.976%
2026-08-05	92.3200	93.6500	92.1200	93.6500	+12.425%	31	4,988	+5.820%
2026-08-04	83.3000	83.3000	83.3000	83.3000	+1.462%	2	4,961	+18.968%
2026-08-03	80.1000	82.1000	80.1000	82.1000	+10.946%	3	4,961	+20.706%
2026-07-31	73.5200	74.0000	73.5200	74.0000	+9.145%	27	4,962	+33.919%
2026-07-29	67.8000	67.8000	67.8000	67.8000	-7.503%	1	4,962	+46.165%
2026-07-28	70.8000	73.3000	70.8000	73.3000	+0.632%	21	4,961	+35.198%
2026-07-27	80.9900	80.9900	72.8400	72.8400	-14.857%	4	4,942	+36.052%
2026-07-24	81.8000	85.5500	81.8000	85.5500	-2.440%	9	4,944	+15.839%
2026-07-22	87.6900	87.6900	87.6900	87.6900	+4.892%	1	4,947	+13.012%
2026-07-15	87.2000	87.3000	81.7500	83.6000	+2.213%	8	4,947	+18.541%
2026-07-10	81.7900	81.7900	81.7900	81.7900	+4.859%	1	4,946	+21.164%
2026-07-08	78.0000	78.0000	78.0000	78.0000	+6.849%	1	4,947	+27.051%
2026-07-06	73.0000	73.0000	73.0000	73.0000	+4.705%	1	4,947	+35.753%
2026-07-02	69.8000	70.3500	69.6300	69.7200	-6.617%	36	4,947	+42.140%
2026-07-01	74.6600	74.6600	74.6600	74.6600	-0.692%	1	4,947	+32.735%
2026-06-30	75.1800	75.1800	75.1800	75.1800	+5.843%	1	4,946	+31.817%
2026-06-29	71.3800	71.3800	71.0300	71.0300	-0.448%	3	4,947	+39.519%
2026-06-26	70.8500	71.3500	70.8500	71.3500	-1.246%	13	4,947	+38.893%
2026-06-25	72.7500	72.7500	72.2000	72.2500	-4.140%	7	4,951	+37.163%
2026-06-24	76.5100	76.5100	75.3700	75.3700	-3.434%	7	4,949	+31.485%
2026-06-23	78.6200	78.6200	78.0500	78.0500	-7.491%	3	4,949	+26.970%
2026-06-22	85.3000	85.4000	84.3700	84.3700	+0.680%	53	4,950	+17.459%
2026-06-17	83.8000	83.8000	83.8000	83.8000	-1.528%	4	4,981	+18.258%
2026-06-16	84.8700	85.1500	84.8700	85.1000	+0.118%	41	4,981	+16.451%
2026-06-15	87.0000	87.0000	85.0000	85.0000	+3.093%	11	4,956	+16.588%
2026-06-11	80.5300	82.4500	80.5300	82.4500	-0.663%	10	4,956	+20.194%
2026-06-10	83.0000	83.8000	83.0000	83.0000	+1.343%	13	4,957	+19.398%
2026-06-09	82.1800	82.1800	79.4000	81.9000	-4.278%	21	4,949	+21.001%
2026-06-08	85.7800	86.1100	85.5600	85.5600	-3.865%	10	4,960	+15.825%
2026-06-05	89.0000	89.0000	89.0000	89.0000	-9.782%	5	4,957	+11.348%
2026-06-02	101.2400	101.2400	98.6500	98.6500	+0.254%	13	4,962	+0.456%
2026-06-01	98.4000	99.2200	98.4000	98.4000	+9.127%	8	4,969	+0.711%
2026-05-29	91.0000	91.9600	89.9000	90.1700	+2.350%	7	4,969	+9.904%
2026-05-28	88.4000	88.5000	87.6500	88.1000	+1.615%	130	4,964	+12.486%
2026-05-27	87.7500	87.7500	86.7000	86.7000	-3.074%	17	5,003	+14.302%
2026-05-26	91.7600	91.7600	89.0500	89.4500	-3.869%	158	5,018	+10.788%
2026-05-22	95.1200	95.1200	92.3500	93.0500	-0.428%	10	5,133	+6.502%
2026-05-21	98.1500	98.1500	92.6000	93.4500	-6.080%	2,582	5,138	+6.046%
2026-05-20	100.9400	101.0700	99.5000	99.5000	+0.040%	282	5,138	-0.402%
2026-05-19	97.3300	100.2300	97.3300	99.4600	+1.490%	288	7,342	-0.362%
2026-05-18	101.5000	101.5000	98.0000	98.0000	-6.121%	1,381	7,342	+1.122%
2026-05-15	103.3000	104.5000	103.0000	104.3900	-5.100%	27	7,342	-5.068%
2026-05-14	107.0000	111.5800	106.8000	110.0000	+7.004%	57	7,474	-9.909%
2026-05-13	100.9700	103.1700	100.9700	102.8000	+8.211%	9	7,477	-3.599%
2026-05-12	95.9500	95.9500	94.8000	95.0000	-1.175%	20	7,477	+4.316%
2026-05-11	97.7300	97.7300	96.1300	96.1300	+6.515%	3	7,477	+3.090%
2026-05-07	90.6000	91.0000	90.2500	90.2500	+4.942%	6	7,479	+9.806%
2026-05-06	83.1500	86.0000	83.1500	86.0000	+11.688%	17	7,481	+15.233%
2026-05-05	76.9700	77.0000	76.9700	77.0000	-0.504%	16	7,479	+28.701%
2026-05-04	77.3900	77.3900	77.3900	77.3900	-4.054%	5	7,464	+28.053%
2026-04-30	87.7400	87.7400	79.7400	80.6600	-9.371%	77	7,464	+22.861%
2026-04-29	89.0000	89.0000	89.0000	89.0000	-0.559%	1	7,400	+11.348%
2026-04-28	90.6900	90.6900	87.0000	89.5000	-4.482%	12	7,399	+10.726%
2026-04-27	92.5000	94.2000	92.5000	93.7000	+6.417%	15	7,409	+5.763%
2026-04-24	85.1600	88.0500	85.1600	88.0500	+11.104%	4	7,413	+12.550%
2026-04-23	82.7000	82.7000	79.2500	79.2500	-1.918%	12	7,416	+25.047%
2026-04-22	80.8500	80.8500	80.8000	80.8000	+1.114%	2	7,406	+22.649%
2026-04-21	79.9000	79.9100	79.9000	79.9100	-1.673%	3	7,407	+24.015%
2026-04-17	80.3500	81.2700	80.0700	81.2700	+3.239%	27	7,407	+21.939%
2026-04-16	78.7200	78.7200	78.7200	78.7200	+4.570%	8	7,402	+25.889%
2026-04-14	74.7200	75.3500	74.7200	75.2800	+7.435%	4	7,402	+31.642%
2026-04-13	70.0700	70.0700	70.0700	70.0700	-0.469%	1	7,403	+41.430%
2026-04-10	68.6500	70.4000	68.6200	70.4000	+6.312%	5	7,403	+40.767%
2026-04-09	66.0800	66.2200	66.0800	66.2200	+2.587%	9	7,403	+49.653%
2026-04-08	64.4400	64.5500	64.4400	64.5500	+7.583%	12	7,394	+53.524%
2026-04-07	60.6900	60.6900	60.0000	60.0000	-2.582%	2	7,406	+65.167%
2026-04-06	61.5900	61.5900	61.5900	61.5900	+1.299%	1	7,404	+60.903%
2026-04-02	60.8000	60.8000	60.8000	60.8000	+6.461%	1	7,404	+62.993%
2026-03-31	55.9500	57.1100	55.9500	57.1100	+7.613%	6	7,404	+73.525%
2026-03-30	55.2000	55.8200	53.0700	53.0700	-5.452%	32	7,407	+86.735%
2026-03-27	57.8600	57.8600	56.0000	56.1300	-4.051%	24	7,417	+76.554%
2026-03-26	61.6500	61.6500	58.5000	58.5000	-9.653%	31	7,407	+69.402%
2026-03-25	65.4900	65.4900	64.7500	64.7500	+5.370%	2	7,389	+53.050%
2026-03-24	61.5000	61.5000	61.4500	61.4500	-0.967%	2	7,391	+61.269%
2026-03-23	62.7000	62.8000	61.7500	62.0500	+0.405%	23	7,391	+59.710%
2026-03-20	62.7000	62.7000	61.8000	61.8000	-3.271%	262	7,391	+60.356%
2026-03-19	63.4100	63.8900	63.4100	63.8900	-3.925%	2	7,391	+55.110%
2026-03-18	66.5000	66.5000	66.5000	66.5000	-1.481%	20	7,391	+49.023%
2026-03-17	67.5000	67.5000	67.5000	67.5000	-6.328%	20	7,391	+46.815%
2026-03-16	69.4000	72.0600	69.0000	72.0600	+2.679%	21	7,371	+37.524%
2026-03-13	70.1800	70.1800	70.1800	70.1800	-0.665%	1	7,373	+41.208%
2026-03-12	68.7600	70.7000	68.5000	70.6500	+0.929%	24	7,373	+40.269%
2026-03-10	70.0000	70.0000	70.0000	70.0000	+2.835%	10	7,365	+41.571%
2026-03-09	64.5000	68.0700	64.5000	68.0700	-0.541%	16	7,365	+45.585%
2026-03-05	69.1300	69.1300	68.4400	68.4400	+1.921%	2	7,370	+44.798%
2026-03-03	65.7500	67.7700	65.7500	67.1500	-3.298%	17	7,372	+47.580%
2026-03-02	66.7700	69.5400	66.7500	69.4400	-3.556%	35	7,373	+42.713%
2026-02-26	75.0000	75.2500	72.0000	72.0000	-11.711%	5	7,383	+37.639%
2026-02-25	80.5500	81.9500	80.5500	81.5500	+3.215%	8	7,388	+21.521%
2026-02-24	76.6100	79.0100	76.6100	79.0100	+2.080%	11	7,388	+25.427%
2026-02-23	77.5000	77.9500	76.6000	77.4000	+1.176%	176	7,395	+28.036%
2026-02-20	74.5000	76.5000	74.5000	76.5000	+9.442%	2,555	7,466	+29.542%
2026-02-13	69.9000	69.9000	69.9000	69.9000	-7.417%	1	5,511	+41.774%
2026-02-12	75.6700	76.1200	74.9300	75.5000	-2.706%	20	5,511	+31.258%
2026-02-11	77.5200	77.8700	77.0000	77.6000	+3.467%	5	5,512	+27.706%
2026-02-10	75.2000	75.3600	75.0000	75.0000	-1.935%	12	5,512	+32.133%
2026-02-09	77.3800	77.6500	76.1200	76.4800	+4.097%	48	5,510	+29.576%
2026-02-06	64.1300	73.4700	64.1300	73.4700	+15.193%	15	5,508	+34.885%
2026-02-05	62.3000	63.7800	61.7300	63.7800	-1.193%	3	5,510	+55.378%
2026-02-04	66.5100	66.5100	62.7200	64.5500	-4.469%	46	5,513	+53.524%
2026-02-03	72.0000	72.0000	67.0000	67.5700	-7.502%	23	5,507	+46.663%
2026-02-02	74.0000	74.0000	73.0500	73.0500	-4.510%	8	5,509	+35.661%
2026-01-30	78.1000	78.7300	76.5000	76.5000	+3.030%	62	5,517	+29.542%
2026-01-29	74.2500	74.2500	74.2500	74.2500	-4.194%	1	5,497	+33.468%
2026-01-28	77.5000	77.5000	77.5000	77.5000	+2.243%	1	5,498	+27.871%
2026-01-27	73.0000	75.8000	73.0000	75.8000	+3.354%	10	5,497	+30.739%
2026-01-26	73.4200	73.5000	73.0000	73.3400	-1.026%	11	5,491	+35.124%
2026-01-23	73.2500	74.1000	73.2500	74.1000	+2.988%	3	5,500	+33.738%
2026-01-22	72.0000	72.0000	71.9500	71.9500	+7.228%	6	5,500	+37.735%
2026-01-21	67.5000	67.5000	66.9100	67.1000	+0.359%	3	5,501	+47.690%
2026-01-20	69.3800	69.4400	66.8600	66.8600	-9.034%	33	5,500	+48.220%
2026-01-16	74.0000	74.0000	73.5000	73.5000	+0.410%	10	5,483	+34.830%
2026-01-15	73.6800	74.5200	73.2000	73.2000	+7.174%	23	5,483	+35.383%
2026-01-14	69.7100	69.7100	68.3000	68.3000	-3.803%	21	5,479	+45.095%
2026-01-13	70.9900	72.5900	70.9900	71.0000	-0.699%	33	5,480	+39.577%
2026-01-12	71.8900	72.6800	71.1200	71.5000	-0.390%	1,025	5,475	+38.601%
2026-01-09	71.7600	71.7800	71.7600	71.7800	+0.014%	2	5,993	+38.061%
2026-01-08	73.8600	73.8600	71.6900	71.7700	-5.653%	58	5,994	+38.080%
2026-01-07	74.0000	76.2300	74.0000	76.0700	+2.797%	23	5,977	+30.275%
2026-01-06	76.5700	77.2400	74.0000	74.0000	-1.320%	28	5,980	+33.919%
2026-01-05	78.6000	78.6000	73.7200	74.9900	-0.675%	27	6,005	+32.151%
2026-01-02	77.0000	78.6400	75.4500	75.5000	+1.972%	28	6,002	+31.258%
2025-12-31	76.2000	76.3500	74.0400	74.0400	-0.751%	35	6,020	+33.847%
2025-12-30	74.8800	74.9100	74.1100	74.6000	-0.227%	11	6,020	+32.842%
2025-12-29	73.9000	74.8500	73.9000	74.7700	-4.239%	12	6,021	+32.540%
2025-12-26	78.0800	78.0800	78.0800	78.0800	+4.890%	2	6,024	+26.921%
2025-12-24	75.3800	75.3800	74.4400	74.4400	-1.286%	3	6,028	+33.127%
2025-12-23	74.8800	75.4100	74.8500	75.4100	+6.798%	5	6,028	+31.415%
2025-12-22	71.0500	71.0500	70.6100	70.6100	+2.482%	5	6,028	+40.348%
2025-12-19	67.9000	68.9000	67.0000	68.9000	+8.504%	12	6,029	+43.832%
2025-12-18	62.6000	64.1500	62.6000	63.5000	+3.269%	240	6,032	+56.063%
2025-12-17	64.7000	64.7000	61.3000	61.4900	-6.692%	122	6,064	+61.164%
2025-12-16	66.0000	66.0000	65.7700	65.9000	-0.257%	7	6,072	+50.379%
2025-12-15	67.0200	67.3000	65.9700	66.0700	+0.121%	303	6,077	+49.992%
2025-12-12	68.9300	68.9300	65.9900	65.9900	-5.050%	23	6,146	+50.174%
2025-12-11	68.5600	69.8000	67.4300	69.5000	-4.585%	24	6,151	+42.590%
2025-12-10	72.1000	73.0000	72.0000	72.8400	-0.884%	25	6,158	+36.052%
2025-12-09	73.0100	73.9600	73.0100	73.4900	+0.671%	23	6,153	+34.848%
2025-12-08	72.4400	74.4800	72.4400	73.0000	+1.771%	8	6,157	+35.753%
2025-12-05	72.0000	72.0000	70.7300	71.7300	+0.182%	17	6,158	+38.157%
2025-12-04	71.6500	71.6500	70.3500	71.6000	+2.814%	26	6,155	+38.408%
2025-12-03	69.8500	70.2000	69.6200	69.6400	-1.416%	74	6,164	+42.303%
2025-12-02	72.2000	72.2000	70.5900	70.6400	+2.377%	12	6,172	+40.289%
2025-12-01	66.4000	69.5500	66.4000	69.0000	+2.572%	15	6,177	+43.623%
2025-11-28	67.6900	67.6900	67.1000	67.2700	-4.133%	1,005	6,184	+47.317%
2025-11-26	70.1700	70.1700	70.1700	70.1700	+4.156%	1	7,182	+41.228%
2025-11-25	63.3700	67.4000	62.7600	67.3700	-6.353%	16	7,182	+47.098%
2025-11-24	69.9000	71.9400	69.1200	71.9400	-1.788%	3	7,181	+37.754%
2025-11-21	69.1500	73.2500	66.0000	73.2500	+1.736%	14	7,183	+35.290%
2025-11-20	81.2900	81.6900	71.9800	72.0000	-4.382%	13	7,185	+37.639%
2025-11-19	74.5000	75.3000	73.7800	75.3000	+6.056%	124	7,191	+31.607%
2025-11-18	71.8400	71.8500	71.0000	71.0000	-3.401%	10	7,197	+39.577%
2025-11-17	74.2700	77.1500	73.5000	73.5000	-7.056%	15	7,197	+34.830%
2025-11-14	71.8100	79.0800	71.8100	79.0800	+5.230%	4	7,202	+25.316%
2025-11-13	77.8600	77.8600	73.8500	75.1500	-7.678%	56	7,204	+31.870%
2025-11-12	80.3000	81.4000	79.6000	81.4000	-0.123%	44	7,255	+21.744%
2025-11-11	80.2300	81.5100	80.2300	81.5000	-3.767%	17	7,255	+21.595%
2025-11-10	82.0300	84.7800	82.0000	84.6900	+11.876%	25	7,264	+17.015%
2025-11-07	73.3500	75.7000	70.0000	75.7000	-0.395%	32	7,267	+30.911%
2025-11-06	81.4000	81.4000	75.1700	76.0000	-11.628%	82	7,269	+30.395%
2025-11-05	84.7900	87.3000	84.7900	86.0000	+1.176%	22	7,295	+15.233%
2025-11-04	88.7000	88.7000	85.0000	85.0000	-7.609%	95	7,294	+16.588%
2025-11-03	92.6500	94.8000	92.0000	92.0000	+3.255%	59	7,351	+7.717%
2025-10-31	90.5300	91.3300	87.9500	89.1000	+0.383%	31	7,351	+11.223%
2025-10-30	90.0000	90.0000	88.0500	88.7600	-3.679%	13	7,354	+11.649%
2025-10-29	94.4500	94.7200	90.4500	92.1500	+6.593%	68	7,357	+7.542%
2025-10-28	79.5000	86.8000	78.5100	86.4500	+13.303%	62	7,387	+14.633%
2025-10-27	75.8500	76.7000	75.6300	76.3000	+4.966%	25	7,429	+29.882%
2025-10-24	71.3800	72.9300	71.3800	72.6900	+3.843%	13	7,429	+36.332%
2025-10-23	68.1100	70.1000	68.1100	70.0000	+3.535%	25	7,428	+41.571%
2025-10-22	67.7800	67.7800	66.0000	67.6100	-1.787%	81	7,430	+46.576%
2025-10-21	69.3100	69.4700	68.4900	68.8400	-2.216%	44	7,444	+43.957%
2025-10-20	70.2100	71.1700	70.2100	70.4000	-1.676%	32	7,438	+40.767%
2025-10-17	71.3700	71.6000	71.3500	71.6000	+1.922%	7	7,429	+38.408%
2025-10-16	71.0000	71.4700	70.2500	70.2500	+1.974%	40	7,434	+41.068%
2025-10-15	71.5000	72.0000	68.0400	68.8900	-1.572%	63	7,460	+43.853%
2025-10-14	73.2000	73.2000	69.7000	69.9900	-7.359%	64	7,459	+41.592%
2025-10-13	77.0700	77.0700	75.2800	75.5500	-0.592%	25	7,447	+31.171%
2025-10-10	81.0000	81.2000	74.7300	76.0000	-4.427%	17	7,447	+30.395%
2025-10-09	78.1300	80.5600	78.1300	79.5200	+5.046%	29	7,456	+24.623%
2025-10-08	74.7300	75.7000	74.4100	75.7000	+3.841%	19	7,465	+30.911%
2025-10-07	75.0500	75.0500	72.9000	72.9000	-0.478%	6	7,470	+35.940%
2025-10-06	73.0000	73.2500	72.6900	73.2500	-0.933%	3	7,470	+35.290%
2025-10-03	74.9100	74.9100	73.6000	73.9400	-1.702%	36	7,470	+34.028%
2025-10-02	76.0000	76.0000	75.2200	75.2200	+1.375%	15	7,498	+31.747%
2025-10-01	71.8700	74.2000	71.8700	74.2000	+1.658%	18	7,508	+33.558%
2025-09-30	68.9600	73.4000	68.9600	72.9900	+5.568%	67	7,496	+35.772%
2025-09-29	70.0000	70.1500	69.0200	69.1400	+4.869%	13	7,500	+43.332%
2025-09-26	65.4000	65.9300	65.4000	65.9300	+0.872%	5	7,506	+50.311%
2025-09-25	63.6000	67.0000	63.6000	65.3600	-0.366%	26	7,508	+51.622%
2025-09-24	67.2700	67.2700	64.6000	65.6000	-1.649%	9	7,524	+51.067%
2025-09-23	67.9500	67.9500	66.0000	66.7000	-5.121%	59	7,528	+48.576%
2025-09-22	63.7300	70.6500	63.7300	70.3000	+9.331%	37	7,558	+40.967%
2025-09-19	64.4900	65.1000	63.4300	64.3000	+0.078%	47	7,569	+54.121%
2025-09-18	62.6000	64.2500	61.4200	64.2500	+9.362%	82	7,578	+54.241%
2025-09-17	59.6300	59.6600	58.5000	58.7500	-5.985%	32	7,589	+68.681%
2025-09-16	63.5000	63.9200	62.4100	62.4900	-3.011%	86	7,583	+58.585%
2025-09-15	63.1000	65.0300	63.1000	64.4300	-0.571%	46	7,622	+53.810%
2025-09-12	64.7300	65.3100	64.7300	64.8000	+0.434%	16	7,635	+52.932%
2025-09-11	64.3500	65.1500	64.1100	64.5200	+1.002%	15	7,640	+53.596%
2025-09-10	64.2000	66.0000	63.8100	63.8800	+10.807%	90	7,639	+55.135%
2025-09-09	56.8300	57.7500	56.0400	57.6500	-0.603%	38	7,662	+71.899%
2025-09-08	59.5500	59.5500	57.8200	58.0000	+2.800%	1,053	7,658	+70.862%
2025-09-05	57.4600	57.4600	54.1500	56.4200	-4.664%	81	7,147	+75.647%
2025-09-04	58.8500	59.1900	58.8000	59.1800	+0.990%	16	7,143	+67.455%
2025-09-03	60.0000	60.6700	58.1700	58.6000	-1.843%	44	7,147	+69.113%
2025-09-02	59.3500	60.6000	57.5000	59.7000	-4.296%	77	7,147	+65.997%
2025-08-29	63.6500	63.6500	62.2500	62.3800	-8.332%	78	7,214	+58.865%
2025-08-28	70.5000	70.5000	65.9200	68.0500	-2.157%	92	7,214	+45.628%
2025-08-27	68.3300	69.7400	68.3300	69.5500	-0.144%	35	7,275	+42.487%
2025-08-26	68.0000	69.9500	68.0000	69.6500	+0.072%	129	7,279	+42.283%
2025-08-25	65.9000	69.6000	65.4800	69.6000	+4.693%	161	7,346	+42.385%
2025-08-22	63.6000	66.5000	63.6000	66.4800	+3.875%	344	7,431	+49.067%
2025-08-21	65.0000	65.0300	63.6500	64.0000	+2.318%	27	7,317	+54.844%
2025-08-20	63.4500	63.4800	60.0000	62.5500	-3.098%	350	7,297	+58.433%
2025-08-19	68.6000	68.6000	64.5500	64.5500	-7.415%	81	7,321	+53.524%
2025-08-18	68.7400	69.7200	68.7400	69.7200	+3.905%	11	7,327	+42.140%
2025-08-15	68.5200	68.8000	66.5500	67.1000	-3.300%	48	7,326	+47.690%
2025-08-14	67.4000	69.7800	67.4000	69.3900	+0.858%	47	7,355	+42.816%
2025-08-13	70.3500	70.3500	67.2800	68.8000	-1.362%	116	7,314	+44.041%
2025-08-12	69.9500	69.9500	67.0300	69.7500	+0.100%	55	7,294	+42.079%
2025-08-11	69.8000	70.2500	68.1500	69.6800	+0.115%	134	7,288	+42.222%
2025-08-08	69.8700	69.8700	69.1500	69.6000	+4.020%	20	7,226	+42.385%
2025-08-07	70.1200	70.1200	66.9100	66.9100	+1.179%	23	7,211	+48.109%
2025-08-06	66.4500	66.4500	66.1300	66.1300	+0.808%	20	7,211	+49.856%
2025-08-05	64.2800	65.6000	64.2800	65.6000	-2.090%	6	7,206	+51.067%
2025-08-04	64.9800	67.0000	64.9800	67.0000	+6.943%	3	7,207	+47.910%
2025-08-01	62.2500	64.3000	60.5500	62.6500	-4.715%	1,145	7,208	+58.180%
2025-07-31	69.0000	69.1000	65.2800	65.7500	-1.424%	46	6,748	+50.722%
2025-07-30	65.0000	67.4500	65.0000	66.7000	+3.411%	864	6,780	+48.576%
2025-07-29	66.4600	66.4600	64.5000	64.5000	0.000%	51	6,455	+53.643%
2025-07-28	63.2000	64.5300	63.0300	64.5000	+4.066%	42	6,404	+53.643%
2025-07-25	63.1300	63.1300	61.8500	61.9800	-0.800%	75	6,396	+59.890%
2025-07-24	62.0700	62.4800	61.3900	62.4800	+3.461%	23	6,419	+58.611%
2025-07-23	59.4100	60.3900	59.0100	60.3900	+3.478%	18	6,426	+64.100%
2025-07-22	59.4000	59.4000	56.9100	58.3600	-4.641%	333	6,437	+69.808%
2025-07-21	61.8500	62.4500	61.2000	61.2000	-1.179%	189	6,469	+61.928%
2025-07-18	63.2300	63.2300	61.8100	61.9300	-2.257%	51	6,501	+60.019%
2025-07-17	61.9000	63.5600	61.5700	63.3600	+3.192%	72	6,479	+56.408%
2025-07-16	60.4200	61.6500	60.0000	61.4000	+0.821%	58	6,482	+61.401%
2025-07-15	60.5000	61.9500	59.9700	60.9000	+7.692%	34	6,489	+62.726%
2025-07-14	55.9100	56.9500	55.2500	56.5500	-0.194%	7	6,481	+75.243%
2025-07-11	58.0000	58.5500	56.5000	56.6600	+0.998%	79	6,481	+74.903%
2025-07-10	55.5800	56.1000	54.0800	56.1000	+1.796%	143	6,420	+76.649%
2025-07-09	56.1000	56.1000	54.7800	55.1100	+3.532%	37	6,519	+79.822%
2025-07-08	52.6900	53.2300	52.6900	53.2300	+1.798%	14	6,529	+86.173%
2025-07-07	52.4300	52.6100	51.6700	52.2900	-1.153%	27	6,536	+89.520%
2025-07-03	53.2000	53.8900	52.9000	52.9000	+2.738%	246	6,627	+87.335%
2025-07-02	49.8500	51.7500	49.8500	51.4900	+5.189%	128	6,627	+92.465%
2025-07-01	51.6300	51.6300	48.4800	48.9500	-6.851%	151	6,613	+102.451%
2025-06-30	53.5000	54.0000	51.8500	52.5500	-0.849%	1,749	6,612	+88.582%
2025-06-27	51.3500	53.8300	51.3500	53.0000	+3.516%	259	4,969	+86.981%
2025-06-26	51.0600	52.5000	50.5900	51.2000	+1.266%	116	4,828	+93.555%
2025-06-25	46.6000	50.9500	46.6000	50.5600	+10.999%	279	4,886	+96.005%
2025-06-24	45.2600	46.1500	45.0500	45.5500	+3.476%	125	4,740	+117.563%
2025-06-23	43.8600	44.6400	43.3000	44.0200	-1.960%	840	4,700	+125.125%
2025-06-20	46.6000	47.0000	44.8600	44.9000	-3.545%	1,398	5,016	+120.713%
2025-06-18	45.6500	46.7000	45.3000	46.5500	+1.086%	247	4,578	+112.889%
2025-06-17	46.3500	46.5500	46.0000	46.0500	-0.022%	87	4,578	+115.201%
2025-06-16	45.6000	47.1000	45.6000	46.0600	+2.356%	412	4,584	+115.154%
2025-06-13	45.3000	46.0000	44.2500	45.0000	-3.846%	136	4,577	+120.222%
2025-06-12	45.9700	46.8300	45.9500	46.8000	+3.769%	382	4,560	+111.752%
2025-06-11	46.6500	47.0000	44.7500	45.1000	-3.011%	226	4,558	+119.734%
2025-06-10	45.5000	46.6500	45.2700	46.5000	+2.310%	111	4,527	+113.118%
2025-06-09	45.8500	47.3500	45.4500	45.4500	+0.221%	432	4,504	+118.042%
2025-06-06	45.8200	46.1000	45.1600	45.3500	+3.185%	254	4,218	+118.523%
2025-06-05	45.1500	46.1700	43.9500	43.9500	-2.550%	249	4,175	+125.484%
2025-06-04	45.3900	45.4500	44.1600	45.1000	+0.445%	148	4,209	+119.734%
2025-06-03	44.3000	45.4000	44.2600	44.9000	+6.449%	379	4,193	+120.713%
2025-06-02	41.9500	42.3000	41.2000	42.1800	+3.943%	232	4,139	+134.945%
2025-05-30	43.3700	43.5000	39.4500	40.5800	-6.713%	1,232	4,253	+144.209%
2025-05-29	45.9200	46.5700	42.8000	43.5000	+5.506%	1,847	4,196	+127.816%
2025-05-28	42.0500	42.4300	40.9400	41.2300	-1.008%	365	2,868	+140.359%
2025-05-27	40.9600	41.6500	40.7400	41.6500	+5.980%	68	2,766	+137.935%
2025-05-23	38.4000	39.3000	38.4000	39.3000	-2.771%	214	2,800	+152.163%
2025-05-22	39.8900	40.6500	39.8900	40.4200	+1.891%	37	2,800	+145.176%
2025-05-21	40.7900	42.5000	39.0900	39.6700	-2.049%	77	2,778	+149.811%
2025-05-20	40.8600	40.8600	40.3600	40.5000	-2.901%	53	2,743	+144.691%
2025-05-19	38.9000	41.7100	38.9000	41.7100	+1.287%	27	2,732	+137.593%
2025-05-16	41.3500	41.3500	40.1600	41.1800	+2.311%	114	2,723	+140.651%
2025-05-15	39.5500	41.8000	39.5500	40.2500	-0.248%	45	2,696	+146.211%
2025-05-14	39.5800	41.0800	38.8300	40.3500	+8.322%	139	2,658	+145.601%
2025-05-13	32.5500	37.8500	32.5500	37.2500	+17.138%	379	2,572	+166.040%
2025-05-12	31.7000	32.3000	30.9500	31.8000	+9.845%	220	2,572	+211.635%
2025-05-09	28.9000	29.3000	28.6000	28.9500	-1.363%	52	2,614	+242.314%
2025-05-08	28.9300	29.3500	28.8200	29.3500	+3.236%	14	2,598	+237.649%
2025-05-07	26.3500	28.4300	26.1000	28.4300	+4.599%	52	2,586	+248.575%
2025-05-05	26.8400	27.1800	26.8000	27.1800	-0.110%	3	2,550	+264.606%
2025-05-02	27.4300	27.5500	26.7000	27.2100	+4.654%	100	2,550	+264.204%
2025-05-01	26.1000	27.0000	25.8000	26.0000	+11.588%	271	2,543	+281.154%
2025-04-30	21.8500	23.3000	21.8500	23.3000	-2.917%	18	2,517	+325.322%
2025-04-29	23.8000	24.4700	23.7600	24.0000	-0.208%	57	2,519	+312.917%
2025-04-28	24.1000	24.1000	22.6500	24.0500	-5.760%	9	2,538	+312.058%
2025-04-25	23.0000	25.5200	22.9500	25.5200	+12.423%	338	2,537	+288.323%
2025-04-24	21.1500	22.7000	20.9000	22.7000	+5.532%	23	2,470	+336.564%
2025-04-23	21.8000	22.0000	21.2000	21.5100	+12.090%	198	2,462	+360.716%
2025-04-22	19.0000	20.2000	19.0000	19.1900	+3.172%	37	2,306	+416.415%
2025-04-21	20.4400	20.4400	18.2500	18.6000	-13.889%	230	2,277	+432.796%
2025-04-17	22.7600	22.7600	20.9000	21.6000	-5.800%	25	2,288	+358.796%
2025-04-16	23.8000	24.4000	21.3000	22.9300	-17.814%	636	2,288	+332.185%
2025-04-15	28.0000	28.2400	27.5000	27.9000	+3.333%	371	2,598	+255.197%
2025-04-14	29.2500	29.2500	27.0000	27.0000	-1.639%	13	2,251	+267.037%
2025-04-11	27.5000	27.5000	26.9700	27.4500	+5.985%	114	2,240	+261.020%
2025-04-10	25.0000	26.4000	23.9500	25.9000	-13.378%	140	2,203	+282.625%
2025-04-09	23.0000	30.0000	21.8000	29.9000	+44.096%	252	2,246	+231.438%
2025-04-08	24.0800	25.0000	20.2100	20.7500	-3.488%	456	2,325	+377.590%
2025-04-07	16.9000	22.3600	16.7000	21.5000	+7.932%	1,111	2,137	+360.930%
2025-04-04	22.3000	23.3000	18.7000	19.9200	-12.823%	978	1,843	+397.490%
2025-04-03	25.0000	25.5800	22.8500	22.8500	-18.276%	724	1,624	+333.698%
2025-04-02	27.9000	29.0400	27.5500	27.9600	-0.851%	25	1,804	+254.435%
2025-04-01	27.5800	28.2000	26.7000	28.2000	+2.995%	106	1,787	+251.418%
2025-03-31	26.4500	27.3800	25.5500	27.3800	-4.599%	321	1,695	+261.943%
2025-03-28	30.0000	30.0000	28.5700	28.7000	-4.967%	270	1,563	+245.296%
2025-03-27	29.6800	30.9900	29.5000	30.2000	-3.267%	75	1,531	+228.146%
2025-03-26	33.5000	33.5000	30.7500	31.2200	-10.927%	202	1,518	+217.425%
2025-03-25	34.2000	35.0500	34.2000	35.0500	-2.095%	18	1,506	+182.739%
2025-03-24	35.0500	36.1000	35.0500	35.8000	+6.074%	102	1,509	+176.816%
2025-03-21	33.0800	33.7500	33.0800	33.7500	-1.804%	60	1,444	+193.630%
2025-03-20	34.3500	35.3000	34.2500	34.3700	-2.772%	68	1,432	+188.333%
2025-03-19	34.0000	35.6900	34.0000	35.3500	+5.522%	78	1,445	+180.339%
2025-03-18	33.4000	34.9000	33.1300	33.5000	-7.459%	151	1,398	+195.821%
2025-03-17	37.9000	37.9000	35.6400	36.2000	-1.282%	56	1,419	+173.757%
2025-03-14	36.4500	36.7200	35.9800	36.6700	+8.620%	52	1,401	+170.248%
2025-03-13	33.8000	34.7600	33.7600	33.7600	+0.446%	7	1,387	+193.543%
2025-03-12	34.1000	34.1000	33.6100	33.6100	+9.301%	6	1,387	+194.853%
2025-03-11	30.0200	31.6000	28.2000	30.7500	+5.128%	25	1,386	+222.276%
2025-03-10	31.9000	31.9000	28.4500	29.2500	-10.138%	102	1,387	+238.803%
2025-03-07	32.1000	32.6500	29.0500	32.5500	+3.629%	88	1,381	+204.455%
2025-03-06	32.7000	32.7000	31.0000	31.4100	-10.052%	90	1,367	+215.505%
2025-03-05	35.5000	35.7300	34.1000	34.9200	-0.286%	22	1,408	+183.792%
2025-03-04	32.1600	35.0200	32.0000	35.0200	+4.662%	983	1,402	+182.981%
2025-03-03	37.1900	37.1900	33.2300	33.4600	-13.807%	405	595	+196.175%
2025-02-28	35.4900	38.8200	33.7500	38.8200	+2.185%	46	211	+155.281%
2025-02-27	44.6000	44.6000	37.8100	37.9900	-14.147%	122	196	+160.858%
2025-02-26	44.4200	46.7700	42.6500	44.2500	+1.818%	61	84	+123.955%
2025-02-25	42.9200	43.4600	40.9800	43.4600	-3.913%	31	0	+128.026%
2025-02-24	48.7900	48.7900	45.2300	45.2300	0.000%	23	0	+119.102%