Dark

NVDA20271217C150
NVDA Dec 17 2027 150.00 Call (NVDA271217C00150000)
option OPRA

EOD

Aug 14, 2026

92.45-0.054%(-0.05)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	92.2000	92.4500	92.2000	92.4500	-0.054%	11	12,904	0.000%
2026-08-13	92.5000	92.5000	92.5000	92.5000	+1.648%	3	12,894	-0.054%
2026-08-12	90.3000	92.1300	90.2300	91.0000	+6.433%	56	12,897	+1.593%
2026-08-11	89.2000	89.2000	85.5000	85.5000	-2.006%	21	12,943	+8.129%
2026-08-10	89.9000	89.9000	85.5400	87.2500	-5.163%	14	12,931	+5.960%
2026-08-07	90.0000	92.0000	90.0000	92.0000	+3.826%	8	12,930	+0.489%
2026-08-06	90.4500	91.5000	88.6100	88.6100	+0.124%	53	12,931	+4.334%
2026-08-05	87.3500	90.6000	87.3500	88.5000	+8.283%	99	12,983	+4.463%
2026-08-04	80.7000	82.2300	80.0000	81.7300	+5.731%	25	13,000	+13.116%
2026-08-03	69.2200	78.5000	69.2200	77.3000	+6.474%	68	13,014	+19.599%
2026-07-31	71.2900	72.6000	68.5500	72.6000	+9.784%	78	13,033	+27.342%
2026-07-30	66.1000	69.2500	66.0500	66.1300	+3.328%	64	13,044	+39.800%
2026-07-29	68.6000	68.6000	64.0000	64.0000	-6.501%	36	12,982	+44.453%
2026-07-28	67.3500	70.7500	67.3500	68.4500	-1.511%	24	12,951	+35.062%
2026-07-27	79.2000	79.2000	69.0000	69.5000	-10.009%	56	12,939	+33.022%
2026-07-24	79.3500	80.8000	77.2300	77.2300	-2.302%	6	12,899	+19.707%
2026-07-23	78.3200	80.7800	78.3200	79.0500	-6.394%	7	12,900	+16.951%
2026-07-22	83.9900	84.5000	83.8200	84.4500	+9.675%	14	12,899	+9.473%
2026-07-21	78.0900	78.0900	76.5000	77.0000	+2.667%	541	12,907	+20.065%
2026-07-20	77.5000	77.5000	75.0000	75.0000	-0.570%	74	12,919	+23.267%
2026-07-17	72.1000	77.9500	72.0000	75.4300	-3.911%	13	12,954	+22.564%
2026-07-16	80.2800	80.2800	78.5000	78.5000	-0.771%	36	12,957	+17.771%
2026-07-15	83.8500	83.9500	79.1100	79.1100	-4.283%	74	12,990	+16.863%
2026-07-14	76.8300	83.0000	76.8300	82.6500	+8.965%	14	12,953	+11.857%
2026-07-13	80.1000	80.1000	75.8000	75.8500	-6.761%	43	12,958	+21.885%
2026-07-10	74.6000	81.7500	74.6000	81.3500	+8.467%	26	12,933	+13.645%
2026-07-09	76.2300	76.2300	73.0000	75.0000	-2.471%	36	12,936	+23.267%
2026-07-08	70.6000	76.9000	69.9000	76.9000	+9.078%	83	12,930	+20.221%
2026-07-07	65.8300	70.5000	65.8300	70.5000	+2.695%	7	12,869	+31.135%
2026-07-06	68.1000	70.0500	67.8500	68.6500	+2.082%	67	12,869	+34.669%
2026-07-02	71.6000	71.6000	66.7000	67.2500	-5.548%	15	12,884	+37.472%
2026-07-01	69.5700	71.3000	67.4300	71.2000	-2.319%	20	12,884	+29.846%
2026-06-30	71.0000	72.8900	70.8000	72.8900	+6.955%	21	12,869	+26.835%
2026-06-29	67.3500	68.4700	67.0000	68.1500	+1.716%	39	12,854	+35.657%
2026-06-26	67.5000	68.5300	67.0000	67.0000	-3.458%	144	12,860	+37.985%
2026-06-25	68.2000	70.8000	68.1300	69.4000	-3.356%	34	12,954	+33.213%
2026-06-24	74.2000	75.2000	71.8100	71.8100	-2.959%	9	12,949	+28.743%
2026-06-23	75.0000	75.7700	74.0000	74.0000	-8.833%	38	12,948	+24.932%
2026-06-22	84.2000	86.2000	81.0000	81.1700	-2.849%	28	12,961	+13.897%
2026-06-18	80.8000	83.5900	80.8000	83.5500	+5.160%	1,406	12,700	+10.652%
2026-06-17	80.8000	80.8500	79.0500	79.4500	-1.304%	13	12,700	+16.362%
2026-06-16	81.4500	82.2000	80.5000	80.5000	-4.564%	44	12,700	+14.845%
2026-06-15	82.0000	84.7600	82.0000	84.3500	+7.384%	36	12,736	+9.603%
2026-06-12	78.8800	80.7000	78.5500	78.5500	-0.064%	8	12,736	+17.696%
2026-06-11	75.0000	78.6000	75.0000	78.6000	+3.694%	62	12,736	+17.621%
2026-06-10	79.1000	80.0000	75.8000	75.8000	-5.663%	21	12,779	+21.966%
2026-06-09	82.0000	82.0000	76.0000	80.3500	-1.833%	33	12,777	+15.059%
2026-06-08	81.9000	83.1300	81.8500	81.8500	+1.249%	16	12,779	+12.951%
2026-06-05	86.9000	86.9000	79.5300	80.8400	-13.075%	76	12,773	+14.362%
2026-06-04	87.4900	93.0000	87.4900	93.0000	+5.263%	9	12,757	-0.591%
2026-06-03	93.8500	93.8500	87.9500	88.3500	-6.557%	66	12,759	+4.641%
2026-06-02	98.0000	103.0000	94.0000	94.5500	-1.582%	62	12,741	-2.221%
2026-06-01	91.6000	96.1000	91.4000	96.0700	+7.521%	100	12,713	-3.768%
2026-05-29	88.4600	89.4500	88.4600	89.3500	+3.116%	132	12,701	+3.470%
2026-05-28	84.3900	87.5000	84.3900	86.6500	+1.286%	16	12,728	+6.694%
2026-05-27	84.6000	85.6000	82.3500	85.5500	-0.984%	251	12,731	+8.065%
2026-05-26	88.4400	88.5000	85.7000	86.4000	-1.930%	14	12,766	+7.002%
2026-05-22	91.6900	91.6900	87.7800	88.1000	-4.083%	131	12,760	+4.938%
2026-05-21	95.0000	95.0000	89.1000	91.8500	-3.822%	2,596	12,838	+0.653%
2026-05-20	94.5000	98.1500	94.5000	95.5000	+1.921%	82	12,838	-3.194%
2026-05-19	93.9500	96.8500	91.2500	93.7000	-0.319%	19	14,660	-1.334%
2026-05-18	102.1800	102.1800	94.0000	94.0000	-8.738%	40	14,660	-1.649%
2026-05-15	99.5000	103.0000	99.4500	103.0000	-4.850%	24	14,660	-10.243%
2026-05-14	102.3700	108.7100	102.3700	108.2500	+8.576%	75	14,622	-14.596%
2026-05-13	98.0000	100.5500	96.8500	99.7000	+4.782%	1,518	14,939	-7.272%
2026-05-12	93.4100	96.3500	90.3800	95.1500	+1.310%	104	14,939	-2.838%
2026-05-11	88.8500	95.3400	88.8500	93.9200	+5.115%	23	14,939	-1.565%
2026-05-08	90.2300	90.2300	88.9900	89.3500	+2.701%	46	15,053	+3.470%
2026-05-07	82.0000	88.0000	82.0000	87.0000	+4.819%	38	15,072	+6.264%
2026-05-06	78.0000	83.0000	77.5500	83.0000	+13.699%	94	15,079	+11.386%
2026-05-05	75.8500	76.0000	73.0000	73.0000	-3.503%	35	15,065	+26.644%
2026-05-04	75.8300	77.0000	73.0000	75.6500	+0.199%	36	15,068	+22.208%
2026-05-01	76.5000	76.5000	75.5000	75.5000	-3.317%	20	15,086	+22.450%
2026-04-30	80.0000	80.0000	76.5500	78.0900	-7.586%	218	15,086	+18.389%
2026-04-29	85.3400	85.3400	84.2500	84.5000	-2.244%	7	14,926	+9.408%
2026-04-28	88.0700	88.0700	85.1400	86.4400	-4.306%	50	14,930	+6.953%
2026-04-27	85.2500	90.5200	85.2500	90.3300	+8.050%	23	14,935	+2.347%
2026-04-24	78.8000	86.0000	77.7500	83.6000	+10.145%	118	14,948	+10.586%
2026-04-23	78.5300	79.7500	75.5500	75.9000	-3.003%	30	15,036	+21.805%
2026-04-22	76.0000	78.3500	76.0000	78.2500	+2.879%	29	15,059	+18.147%
2026-04-21	78.2200	78.2200	76.0600	76.0600	-1.323%	36	15,036	+21.549%
2026-04-20	76.5500	77.0800	73.4500	77.0800	-1.179%	25	15,036	+19.940%
2026-04-17	77.1200	78.0000	76.7500	78.0000	+3.627%	34	15,044	+18.526%
2026-04-16	74.4300	76.5000	74.4300	75.2700	+1.306%	56	15,067	+22.824%
2026-04-15	75.0000	76.2500	74.3000	74.3000	+0.951%	8	15,020	+24.428%
2026-04-14	69.7900	73.6000	69.7900	73.6000	+9.524%	18	15,025	+25.611%
2026-04-13	67.2000	67.2000	67.2000	67.2000	-0.149%	1	15,030	+37.574%
2026-04-10	64.6000	67.9500	64.6000	67.3000	+6.185%	72	15,030	+37.370%
2026-04-09	62.3000	63.3800	62.3000	63.3800	+2.773%	52	15,031	+45.866%
2026-04-08	63.6600	63.6600	61.5000	61.6700	+4.120%	15	15,074	+49.911%
2026-04-07	56.6700	59.2300	56.6700	59.2300	-0.034%	13	15,081	+56.086%
2026-04-06	58.5000	59.2500	58.3300	59.2500	-0.470%	7	15,083	+56.034%
2026-04-02	55.6300	59.5300	55.6300	59.5300	+2.904%	24	15,099	+55.300%
2026-04-01	57.6500	59.0000	57.6500	57.8500	+0.609%	37	15,099	+59.810%
2026-03-31	52.6900	57.5000	52.6900	57.5000	+13.591%	58	15,100	+60.783%
2026-03-30	53.3000	53.3000	50.6200	50.6200	-4.903%	102	15,088	+82.635%
2026-03-27	54.7000	55.2500	53.0100	53.2300	-4.946%	553	15,102	+73.680%
2026-03-26	59.2800	59.2800	56.0000	56.0000	-8.720%	84	15,500	+65.089%
2026-03-25	61.0400	63.0000	60.9700	61.3500	+3.965%	42	15,499	+50.693%
2026-03-24	58.7900	59.0100	57.9500	59.0100	-0.405%	27	15,515	+56.668%
2026-03-23	59.5700	61.1800	59.0000	59.2500	+3.313%	88	15,492	+56.034%
2026-03-20	61.2500	61.2500	57.0000	57.3500	-7.575%	385	15,499	+61.203%
2026-03-19	61.7700	62.3000	61.3000	62.0500	-1.975%	20	15,510	+48.993%
2026-03-18	64.7000	64.7000	63.3000	63.3000	-3.107%	109	15,513	+46.051%
2026-03-17	67.4700	67.4700	64.7800	65.3300	-6.671%	255	15,473	+41.512%
2026-03-16	66.2000	70.0000	66.2000	70.0000	+9.375%	69	15,617	+32.071%
2026-03-13	68.0000	68.0000	64.0000	64.0000	-4.577%	65	15,673	+44.453%
2026-03-12	66.1700	67.9500	66.1700	67.0700	-1.368%	35	15,662	+37.841%
2026-03-11	68.6800	68.6800	68.0000	68.0000	+1.296%	17	15,678	+35.956%
2026-03-10	66.0000	68.2300	66.0000	67.1300	+3.277%	36	15,693	+37.718%
2026-03-09	62.5000	65.3200	62.0000	65.0000	+3.586%	47	15,727	+42.231%
2026-03-06	65.8000	65.9100	62.7500	62.7500	-3.521%	8	15,764	+47.331%
2026-03-05	65.0400	65.0400	65.0400	65.0400	-3.286%	1	15,769	+42.143%
2026-03-04	64.4800	67.6500	64.4800	67.2500	+4.963%	7	15,769	+37.472%
2026-03-03	63.5400	64.5500	62.7900	64.0700	-3.727%	49	15,767	+44.295%
2026-03-02	61.5000	66.5500	61.5000	66.5500	+6.140%	4	15,768	+38.918%
2026-02-27	68.4000	68.4000	62.5000	62.7000	-9.472%	37	15,767	+47.448%
2026-02-26	73.2500	73.2500	68.8000	69.2600	-11.883%	97	15,766	+33.483%
2026-02-25	77.0000	79.1000	77.0000	78.6000	+3.653%	122	15,743	+17.621%
2026-02-24	76.2100	76.2100	75.5000	75.8300	+1.785%	12	15,743	+21.917%
2026-02-23	75.3000	76.5000	73.4600	74.5000	+1.017%	121	15,754	+24.094%
2026-02-20	70.5300	73.7500	70.5300	73.7500	+3.917%	2,617	15,804	+25.356%
2026-02-19	70.2000	70.9700	70.2000	70.9700	-1.704%	2	13,937	+30.266%
2026-02-18	71.5000	72.8500	71.5000	72.2000	+2.922%	12	13,938	+28.047%
2026-02-17	67.0000	70.5000	65.4000	70.1500	+3.772%	37	13,941	+31.789%
2026-02-13	70.5700	70.5700	66.8000	67.6000	-7.839%	18	13,956	+36.760%
2026-02-12	75.2500	75.3500	73.1300	73.3500	-1.212%	10	13,956	+26.040%
2026-02-11	74.0000	74.3200	74.0000	74.2500	+2.414%	13	13,960	+24.512%
2026-02-10	72.5000	72.5000	72.5000	72.5000	-2.212%	1	13,965	+27.517%
2026-02-09	71.5000	75.1000	71.5000	74.1400	+7.527%	11	13,966	+24.697%
2026-02-06	61.5500	69.2000	61.5500	68.9500	+16.273%	34	13,970	+34.083%
2026-02-05	61.7300	61.7300	59.0800	59.3000	-4.309%	23	13,972	+55.902%
2026-02-04	65.4200	65.4200	59.2000	61.9700	-2.409%	64	13,977	+49.185%
2026-02-03	68.0000	68.0000	63.0000	63.5000	-11.002%	78	14,030	+45.591%
2026-02-02	71.5000	72.4700	70.2000	71.3500	-4.867%	14	14,049	+29.573%
2026-01-30	75.3000	75.3000	74.7500	75.0000	+0.766%	8	14,050	+23.267%
2026-01-29	73.4300	74.4300	70.2500	74.4300	-0.361%	8	14,050	+24.211%
2026-01-28	75.0000	75.5000	74.3500	74.7000	+2.119%	54	14,050	+23.762%
2026-01-27	70.2000	73.3400	70.2000	73.1500	+3.612%	13	14,075	+26.384%
2026-01-26	71.6000	71.6000	70.6000	70.6000	-1.259%	31	14,075	+30.949%
2026-01-23	71.1500	72.0000	71.1500	71.5000	+3.894%	11	14,099	+29.301%
2026-01-22	68.7500	69.7000	68.7000	68.8200	+1.206%	26	14,102	+34.336%
2026-01-21	65.0000	68.0000	65.0000	68.0000	+6.433%	43	14,104	+35.956%
2026-01-20	65.6000	66.5200	63.8500	63.8900	-10.267%	157	14,108	+44.702%
2026-01-16	72.0500	72.0500	71.1600	71.2000	+0.907%	58	14,150	+29.846%
2026-01-15	70.3500	72.0000	70.3500	70.5600	+6.425%	441	14,150	+31.023%
2026-01-14	65.9000	66.4000	65.9000	66.3000	-3.113%	6	14,410	+39.442%
2026-01-13	67.9000	71.1000	67.9000	68.4300	-1.540%	39	14,412	+35.102%
2026-01-12	68.7500	70.3900	68.5600	69.5000	+0.318%	52	14,418	+33.022%
2026-01-09	69.0700	69.4800	68.5000	69.2800	+0.188%	330	14,444	+33.444%
2026-01-08	70.0100	70.0100	68.3000	69.1500	-5.404%	79	14,444	+33.695%
2026-01-07	71.9500	74.1000	71.9500	73.1000	+2.410%	27	14,406	+26.471%
2026-01-06	73.7000	75.4000	71.2300	71.3800	+0.876%	165	14,417	+29.518%
2026-01-05	76.1500	76.1500	70.7600	70.7600	-3.267%	48	14,545	+30.653%
2026-01-02	75.0000	75.0000	73.0500	73.1500	+2.394%	158	14,536	+26.384%
2025-12-31	72.6300	73.1300	71.4400	71.4400	-0.598%	19	14,553	+29.409%
2025-12-30	72.2600	72.2600	71.8700	71.8700	-0.457%	375	14,553	+28.635%
2025-12-29	71.9500	72.2000	71.9500	72.2000	-2.983%	4	14,557	+28.047%
2025-12-26	74.8300	75.9000	74.4200	74.4200	+2.507%	8	14,553	+24.227%
2025-12-24	72.0400	72.6000	72.0400	72.6000	-0.412%	23	14,550	+27.342%
2025-12-23	69.2000	72.9000	68.8000	72.9000	+6.891%	23	14,550	+26.818%
2025-12-22	67.6300	68.2100	67.5000	68.2000	+3.963%	265	14,563	+35.557%
2025-12-19	62.8000	66.0000	62.8000	65.6000	+7.260%	65	14,566	+40.930%
2025-12-18	61.2800	62.3000	60.8300	61.1600	+2.790%	94	14,572	+51.161%
2025-12-17	63.5000	63.5000	58.8500	59.5000	-6.329%	60	14,615	+55.378%
2025-12-16	63.5000	63.5200	63.3300	63.5200	-0.548%	5	14,614	+45.545%
2025-12-15	64.0700	64.0700	63.4100	63.8700	+0.900%	4	14,614	+44.747%
2025-12-12	67.7500	67.7500	63.3000	63.3000	-5.438%	94	14,618	+46.051%
2025-12-11	67.3500	67.3800	64.6500	66.9400	-4.166%	71	14,618	+38.109%
2025-12-10	70.5900	70.5900	69.1400	69.8500	-1.174%	58	14,598	+32.355%
2025-12-09	70.3000	71.6500	70.3000	70.6800	-0.772%	14	14,583	+30.801%
2025-12-08	69.5000	73.0000	69.2500	71.2300	+3.683%	16	14,578	+29.791%
2025-12-05	68.6000	68.7400	68.0000	68.7000	-1.717%	12	14,582	+34.571%
2025-12-04	67.6900	70.5000	67.6900	69.9000	+4.641%	22	14,581	+32.260%
2025-12-03	67.2500	68.0000	66.6200	66.8000	-2.125%	28	14,592	+38.398%
2025-12-02	71.0000	71.0000	67.6500	68.2500	+2.554%	83	14,578	+35.458%
2025-12-01	64.0000	66.8000	63.0000	66.5500	+3.258%	95	14,559	+38.918%
2025-11-28	66.5000	66.5000	64.4500	64.4500	-4.306%	1,118	14,604	+43.445%
2025-11-26	67.7500	68.8500	67.1400	67.3500	+4.048%	41	15,365	+37.268%
2025-11-25	61.8000	64.7300	59.8900	64.7300	-5.227%	377	15,365	+42.824%
2025-11-24	67.8500	69.7500	65.4500	68.3000	+0.589%	48	15,506	+35.359%
2025-11-21	68.4700	70.2500	63.0000	67.9000	-0.673%	108	15,513	+36.156%
2025-11-20	78.0000	80.0500	68.3600	68.3600	-6.009%	225	15,505	+35.240%
2025-11-19	70.6000	72.7300	70.2500	72.7300	+3.457%	48	15,632	+27.114%
2025-11-18	69.8600	70.5000	67.6500	70.3000	-2.348%	31	15,623	+31.508%
2025-11-17	72.4900	73.7000	71.1000	71.9900	-4.396%	35	15,629	+28.421%
2025-11-14	70.4500	75.3500	69.0000	75.3000	+2.883%	33	15,640	+22.776%
2025-11-13	76.0900	76.1000	71.0500	73.1900	-5.695%	290	15,617	+26.315%
2025-11-12	77.5500	78.7000	76.7500	77.6100	-0.691%	104	15,812	+19.121%
2025-11-11	79.5000	79.5000	77.1900	78.1500	-5.730%	31	15,821	+18.298%
2025-11-10	79.3000	82.9000	79.3000	82.9000	+13.406%	25	15,815	+11.520%
2025-11-07	69.7100	73.1000	66.8000	73.1000	-0.787%	35	15,822	+26.471%
2025-11-06	80.2900	80.2900	72.5000	73.6800	-9.816%	49	15,831	+25.475%
2025-11-05	82.0100	84.5300	80.7000	81.7000	-1.673%	48	15,846	+13.158%
2025-11-04	84.5200	84.6200	82.6000	83.0900	-6.556%	29	15,851	+11.265%
2025-11-03	89.4300	92.1800	88.9200	88.9200	+3.915%	19	15,867	+3.970%
2025-10-31	88.4000	88.4000	85.5600	85.5700	+0.671%	172	15,867	+8.040%
2025-10-30	86.0000	86.5800	84.6500	85.0000	-4.009%	14	16,019	+8.765%
2025-10-29	89.5000	92.1000	88.2700	88.5500	+6.815%	185	16,026	+4.404%
2025-10-28	77.5500	84.6800	76.1600	82.9000	+11.275%	85	16,110	+11.520%
2025-10-27	73.2400	74.5000	72.2000	74.5000	+6.353%	242	16,178	+24.094%
2025-10-24	67.9500	70.0500	67.9500	70.0500	+5.101%	41	16,178	+31.977%
2025-10-23	65.4000	67.3500	65.4000	66.6500	+5.542%	37	16,202	+38.710%
2025-10-22	65.8500	67.4200	62.7500	63.1500	-4.173%	46	16,199	+46.397%
2025-10-21	65.2700	67.2500	65.2200	65.9000	-2.298%	44	16,222	+40.288%
2025-10-20	68.0500	68.5500	67.4200	67.4500	-2.104%	28	16,227	+37.064%
2025-10-17	67.6000	68.9000	66.2000	68.9000	+2.074%	70	16,213	+34.180%
2025-10-16	68.0200	68.8900	66.4700	67.5000	+2.072%	61	16,225	+36.963%
2025-10-15	69.8000	70.4100	65.0500	66.1300	-0.780%	808	16,212	+39.800%
2025-10-14	67.5000	69.1500	66.6000	66.6500	-7.942%	87	16,762	+38.710%
2025-10-13	73.4400	73.7800	72.4000	72.4000	+4.323%	27	16,710	+27.693%
2025-10-10	76.4000	78.6000	69.4000	69.4000	-9.281%	425	16,724	+33.213%
2025-10-09	75.3500	78.0000	75.0000	76.5000	+5.328%	294	16,604	+20.850%
2025-10-08	70.9500	72.7000	70.9500	72.6300	+3.373%	349	16,636	+27.289%
2025-10-07	71.0500	72.6300	69.9500	70.2600	-0.270%	367	16,775	+31.583%
2025-10-06	69.9500	71.5000	68.8000	70.4500	-1.606%	249	16,775	+31.228%
2025-10-03	72.5500	72.7500	69.9000	71.6000	-1.105%	347	16,772	+29.120%
2025-10-02	72.7000	74.0000	72.3800	72.4000	+2.405%	63	16,791	+27.693%
2025-10-01	69.8000	71.6400	68.5000	70.7000	+0.284%	243	16,809	+30.764%
2025-09-30	67.2500	71.0500	67.2500	70.5000	+6.657%	318	16,850	+31.135%
2025-09-29	65.1000	68.1000	65.1000	66.1000	+4.837%	90	16,947	+39.864%
2025-09-26	63.7500	63.7500	61.8500	63.0500	+0.719%	96	16,950	+46.630%
2025-09-25	61.2500	65.0000	60.0000	62.6000	+0.192%	61	17,028	+47.684%
2025-09-24	64.4000	64.4000	61.7500	62.4800	-2.906%	219	17,010	+47.967%
2025-09-23	66.2500	66.2500	63.3300	64.3500	-4.383%	201	16,989	+43.667%
2025-09-22	59.9600	68.1500	59.9500	67.3000	+10.328%	303	16,837	+37.370%
2025-09-19	60.8000	61.9200	60.7000	61.0000	-0.974%	72	16,858	+51.557%
2025-09-18	59.5400	61.8200	58.6400	61.6000	+9.297%	261	16,904	+50.081%
2025-09-17	57.4700	57.6500	55.3500	56.3600	-6.611%	117	17,069	+64.035%
2025-09-16	61.8000	61.8000	59.9500	60.3500	-2.409%	640	17,015	+53.190%
2025-09-15	60.4300	62.6500	59.9200	61.8400	-0.738%	837	16,809	+49.499%
2025-09-12	62.1000	62.7500	61.6300	62.3000	+0.972%	193	17,240	+48.395%
2025-09-11	63.8000	64.1000	61.1000	61.7000	-0.532%	202	17,297	+49.838%
2025-09-10	59.6500	63.2300	59.6500	62.0300	+10.041%	864	17,388	+49.041%
2025-09-09	55.0000	56.3700	53.6800	56.3700	+3.147%	261	16,745	+64.006%
2025-09-08	54.0500	56.5800	54.0500	54.6500	+1.580%	1,200	16,646	+69.167%
2025-09-05	54.3000	54.6000	51.5000	53.8000	-5.348%	612	16,059	+71.840%
2025-09-04	57.0000	57.0000	55.9500	56.8400	+1.500%	287	16,199	+62.650%
2025-09-03	57.4800	57.9600	55.4500	56.0000	-1.858%	94	16,002	+65.089%
2025-09-02	57.3500	58.3500	55.2300	57.0600	-4.502%	284	15,990	+62.022%
2025-08-29	63.5000	63.5000	59.4000	59.7500	-8.077%	1,002	15,355	+54.728%
2025-08-28	64.9000	67.0000	62.5000	65.0000	-1.813%	546	15,355	+42.231%
2025-08-27	67.1000	67.1000	65.0200	66.2000	-1.341%	657	15,297	+39.653%
2025-08-26	65.3000	67.2500	64.9000	67.1000	+1.283%	1,490	14,919	+37.779%
2025-08-25	63.3500	66.8000	62.8900	66.2500	+3.922%	754	15,375	+39.547%
2025-08-22	61.0000	64.1500	59.0000	63.7500	+4.065%	225	15,877	+45.020%
2025-08-21	62.4500	62.5500	60.8900	61.2600	+0.016%	101	16,014	+50.914%
2025-08-20	61.2500	61.3900	57.0000	61.2500	-1.130%	265	16,017	+50.939%
2025-08-19	66.5000	66.5000	61.9500	61.9500	-7.191%	336	16,007	+49.233%
2025-08-18	66.0000	66.8700	65.7600	66.7500	+2.535%	63	15,903	+38.502%
2025-08-15	66.0000	66.0000	63.3500	65.1000	-1.958%	305	15,913	+42.012%
2025-08-14	64.5000	66.6500	64.5000	66.4000	+1.560%	155	15,813	+39.232%
2025-08-13	66.6500	67.5000	64.5500	65.3800	-2.418%	281	15,749	+41.404%
2025-08-12	65.6000	67.3000	64.5200	67.0000	+0.450%	193	15,626	+37.985%
2025-08-11	66.6000	67.3100	65.3000	66.7000	+0.150%	236	15,545	+38.606%
2025-08-08	65.8000	67.3000	65.6800	66.6000	+3.497%	57	15,430	+38.814%
2025-08-07	65.7000	67.0000	64.2000	64.3500	+0.704%	129	15,421	+43.667%
2025-08-06	61.7000	64.0000	61.7000	63.9000	+0.393%	34	15,388	+44.679%
2025-08-05	63.8000	64.5700	61.6500	63.6500	-1.134%	123	15,391	+45.247%
2025-08-04	60.6000	64.3800	60.6000	64.3800	+7.211%	73	15,339	+43.600%
2025-08-01	59.3300	61.5000	58.1000	60.0500	-4.303%	156	15,337	+53.955%
2025-07-31	66.7000	66.7000	61.7600	62.7500	-2.106%	635	15,310	+47.331%
2025-07-30	62.5000	64.2000	62.2500	64.1000	+4.194%	85	15,278	+44.228%
2025-07-29	63.4300	63.6500	61.2500	61.5200	+0.441%	174	15,295	+50.276%
2025-07-28	59.9500	61.3100	59.9500	61.2500	+2.872%	166	15,264	+50.939%
2025-07-25	59.7700	60.3700	59.2700	59.5400	-0.767%	218	15,374	+55.274%
2025-07-24	59.1000	60.0000	58.7100	60.0000	+4.402%	168	15,291	+54.083%
2025-07-23	57.1500	58.0000	56.0300	57.4700	+4.018%	1,671	15,257	+60.867%
2025-07-22	56.6900	57.4000	53.8900	55.2500	-5.507%	1,350	13,886	+67.330%
2025-07-21	59.3500	59.9100	58.4700	58.4700	-1.483%	94	14,154	+58.115%
2025-07-18	60.7500	61.0000	58.9000	59.3500	-1.722%	81	14,169	+55.771%
2025-07-17	59.7000	61.0500	58.9700	60.3900	+1.924%	204	14,177	+53.088%
2025-07-16	58.6100	59.2700	57.2200	59.2500	+1.092%	121	14,210	+56.034%
2025-07-15	58.9900	59.6000	56.5000	58.6100	+9.715%	512	14,245	+57.738%
2025-07-14	54.2000	54.5000	51.6000	53.4200	-1.439%	532	14,387	+73.063%
2025-07-11	54.2300	56.2700	54.0000	54.2000	+1.025%	2,416	14,381	+70.572%
2025-07-10	53.0500	53.6900	51.9000	53.6500	+2.288%	554	12,866	+72.321%
2025-07-09	52.5500	53.9000	52.4500	52.4500	+2.783%	191	12,863	+76.263%
2025-07-08	51.0000	51.1400	50.1000	51.0300	+2.080%	119	12,807	+81.168%
2025-07-07	50.0000	50.7000	49.5500	49.9900	-1.400%	197	12,891	+84.937%
2025-07-03	50.5000	52.4000	49.9500	50.7000	+3.512%	549	13,149	+82.347%
2025-07-02	46.5900	49.5000	46.5900	48.9800	+4.213%	157	13,149	+88.751%
2025-07-01	49.8700	49.8700	46.0000	47.0000	-7.843%	924	13,079	+96.702%
2025-06-30	50.5500	51.0000	49.5300	51.0000	+0.711%	240	12,833	+81.275%
2025-06-27	50.0000	51.5000	49.2100	50.6400	+3.941%	397	12,834	+82.563%
2025-06-26	49.5000	50.1800	48.3400	48.7200	+0.206%	536	12,689	+89.758%
2025-06-25	44.8900	48.7900	44.8900	48.6200	+11.899%	1,113	12,419	+90.148%
2025-06-24	43.6000	44.5500	43.1500	43.4500	+2.962%	1,534	12,198	+112.773%
2025-06-23	42.3100	42.6100	41.3100	42.2000	-1.194%	715	11,437	+119.076%
2025-06-20	44.5500	44.9400	42.7100	42.7100	-4.238%	1,468	11,363	+116.460%
2025-06-18	43.3000	44.6500	43.3000	44.6000	+0.791%	150	10,921	+107.287%
2025-06-17	44.4000	44.6000	43.9500	44.2500	+0.340%	138	10,921	+108.927%
2025-06-16	43.9700	45.2500	43.7500	44.1000	+2.678%	343	10,890	+109.637%
2025-06-13	43.4900	43.8000	42.5500	42.9500	-4.172%	504	10,819	+115.250%
2025-06-12	44.0500	44.9300	43.7500	44.8200	+4.233%	225	10,821	+106.270%
2025-06-11	44.6000	44.7000	43.0000	43.0000	-2.935%	353	10,972	+115.000%
2025-06-10	43.6500	44.5700	43.3000	44.3000	+1.722%	263	10,943	+108.691%
2025-06-09	44.7500	45.4500	43.4000	43.5500	+0.694%	92	10,762	+112.285%
2025-06-06	43.8000	44.2000	43.1700	43.2500	+2.829%	288	10,752	+113.757%
2025-06-05	43.2000	44.5000	41.6600	42.0600	-2.186%	157	10,716	+119.805%
2025-06-04	43.5000	43.5100	42.3600	43.0000	-0.232%	83	10,652	+115.000%
2025-06-03	41.0000	43.5000	40.9000	43.1000	+6.420%	178	10,595	+114.501%
2025-06-02	39.8500	40.8000	39.5000	40.5000	+3.846%	2,113	10,567	+128.272%
2025-05-30	41.4900	41.4900	38.0000	39.0000	-6.137%	906	9,827	+137.051%
2025-05-29	44.3000	44.7000	41.0000	41.5500	+5.457%	391	10,002	+122.503%
2025-05-28	39.7200	40.6100	39.1800	39.4000	-0.505%	416	9,902	+134.645%
2025-05-27	38.8500	39.7700	38.8200	39.6000	+5.431%	91	9,800	+133.460%
2025-05-23	36.9500	38.1800	36.6800	37.5600	-4.354%	404	9,790	+146.140%
2025-05-22	38.0000	39.2700	38.0000	39.2700	+3.342%	142	9,790	+135.421%
2025-05-21	38.8800	41.2700	37.4000	38.0000	-2.888%	1,072	9,871	+143.289%
2025-05-20	39.0400	39.2100	38.2800	39.1300	-2.077%	947	9,805	+136.264%
2025-05-19	38.0500	40.0000	37.7000	39.9600	+1.165%	411	10,079	+131.356%
2025-05-16	39.5400	39.7000	38.6500	39.5000	+2.865%	172	10,057	+134.051%
2025-05-15	38.5000	40.1000	37.6500	38.4000	-1.790%	178	10,059	+140.755%
2025-05-14	38.1500	39.2500	36.8200	39.1000	+9.986%	848	10,002	+136.445%
2025-05-13	32.3500	36.2000	32.3500	35.5500	+16.176%	1,028	9,685	+160.056%
2025-05-12	30.0000	30.9000	29.2700	30.6000	+11.273%	715	9,708	+202.124%
2025-05-09	27.7800	27.8700	26.7000	27.5000	-1.044%	286	9,456	+236.182%
2025-05-08	27.6500	28.2000	26.8000	27.7900	+0.871%	270	9,466	+232.674%
2025-05-07	25.0000	27.5500	24.5000	27.5500	+8.039%	145	9,420	+235.572%
2025-05-06	24.1000	26.0100	23.8300	25.5000	-0.585%	408	9,398	+262.549%
2025-05-05	25.5300	25.8400	25.2000	25.6500	-0.078%	26	9,152	+260.429%
2025-05-02	26.0500	26.2400	25.2500	25.6700	+6.736%	802	9,158	+260.148%
2025-05-01	23.6300	25.9000	23.6300	24.0500	+6.652%	1,207	8,797	+284.407%
2025-04-30	21.0000	22.6500	20.7000	22.5500	-0.879%	65	8,352	+309.978%
2025-04-29	22.5000	23.3000	22.4500	22.7500	+1.563%	199	8,343	+306.374%
2025-04-28	22.7500	23.0200	21.4500	22.4000	-6.861%	87	8,192	+312.723%
2025-04-25	21.3600	24.1900	21.3600	24.0500	+11.601%	678	8,160	+284.407%
2025-04-24	20.1000	21.7000	20.1000	21.5500	+8.074%	123	7,908	+329.002%
2025-04-23	21.0500	21.0500	19.8500	19.9400	+8.370%	714	7,908	+363.641%
2025-04-22	20.2000	20.2000	18.0000	18.4000	-0.271%	967	7,502	+402.446%
2025-04-21	18.8700	19.2100	17.3000	18.4500	-8.663%	1,919	6,879	+401.084%
2025-04-17	21.9000	21.9000	19.5000	20.2000	-7.551%	440	5,689	+357.673%
2025-04-16	22.6500	23.6500	20.1000	21.8500	-17.547%	1,436	5,689	+323.112%
2025-04-15	26.8000	27.0200	25.7500	26.5000	+1.338%	382	5,285	+248.868%
2025-04-14	26.3000	27.0900	25.1500	26.1500	-1.507%	255	5,221	+253.537%
2025-04-11	25.0000	26.5500	24.6000	26.5500	+12.167%	184	5,227	+248.211%
2025-04-10	27.5000	27.5000	22.6900	23.6700	-16.272%	245	5,239	+290.579%
2025-04-09	19.0000	28.5000	19.0000	28.2700	+40.647%	436	5,347	+227.025%
2025-04-08	20.5500	23.6600	18.8500	20.1000	-1.951%	634	5,211	+359.950%
2025-04-07	15.8500	22.0000	15.5500	20.5000	+10.215%	864	5,239	+350.976%
2025-04-04	21.0700	21.0700	17.6000	18.6000	-16.442%	4,352	4,920	+397.043%
2025-04-03	24.0100	24.7500	22.0500	22.2600	-17.860%	657	4,668	+315.319%
2025-04-02	25.5500	27.8100	25.5500	27.1000	+0.370%	130	4,599	+241.144%
2025-04-01	26.5000	27.0000	25.3500	27.0000	+4.651%	263	4,628	+242.407%
2025-03-31	25.3000	26.2300	24.3000	25.8000	-6.386%	818	4,573	+258.333%
2025-03-28	28.5500	29.0500	27.0000	27.5600	-2.958%	1,354	4,510	+235.450%
2025-03-27	28.9000	29.8000	28.2800	28.4000	-5.648%	244	4,134	+225.528%
2025-03-26	32.0000	32.0000	29.4000	30.1000	-10.815%	449	3,994	+207.143%
2025-03-25	33.2000	33.8000	32.7300	33.7500	-2.259%	1,086	3,890	+173.926%
2025-03-24	34.1000	34.8000	33.2500	34.5300	+7.570%	124	3,139	+167.738%
2025-03-21	31.5500	32.7000	31.5500	32.1000	-3.226%	218	3,167	+188.006%
2025-03-20	33.5000	34.3000	33.1000	33.1700	+0.882%	372	3,224	+178.716%
2025-03-19	32.5000	34.2700	32.0000	32.8800	+2.144%	163	3,027	+181.174%
2025-03-18	32.5500	33.9800	31.4000	32.1900	-6.965%	370	3,014	+187.201%
2025-03-17	36.2800	36.2800	33.6100	34.6000	-3.163%	55	2,908	+167.197%
2025-03-14	33.7000	35.9000	33.7000	35.7300	+9.938%	352	2,904	+158.746%
2025-03-13	33.0000	33.5300	31.6500	32.5000	0.000%	287	2,763	+184.462%
2025-03-12	33.6000	33.6200	31.4200	32.5000	+14.035%	242	2,763	+184.462%
2025-03-11	27.1700	30.7100	26.8400	28.5000	+2.740%	391	2,748	+224.386%
2025-03-10	29.2500	30.0000	27.0000	27.7400	-9.789%	245	2,679	+233.273%
2025-03-07	30.3000	31.9000	28.1500	30.7500	+3.535%	324	2,604	+200.650%
2025-03-06	32.0000	32.8500	29.1000	29.7000	-12.286%	613	2,588	+211.279%
2025-03-05	34.6000	34.6000	32.7000	33.8600	+1.075%	312	2,187	+173.036%
2025-03-04	30.8000	35.0000	30.5000	33.5000	+2.290%	651	1,946	+175.970%
2025-03-03	37.4000	37.7500	31.6000	32.7500	-15.549%	405	1,599	+182.290%
2025-02-28	33.8100	38.7800	33.5000	38.7800	+5.668%	616	1,435	+138.396%
2025-02-27	43.4000	43.4000	35.8800	36.7000	-13.443%	634	1,342	+151.907%
2025-02-26	43.5000	44.9500	40.7300	42.4000	+5.342%	111	1,171	+118.042%
2025-02-25	42.8000	42.8000	38.8000	40.2500	-4.167%	570	1,119	+129.689%