Dark

NVDA20271217C155
NVDA Dec 17 2027 155.00 Call (NVDA271217C00155000)
option OPRA

EOD

Sep 30, 2026

91.00-0.546%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	91.6200	91.6200	91.0000	91.0000	-0.546%	2	9,105	0.000%
2026-09-29	91.5000	91.5000	91.5000	91.5000	+0.450%	1	9,106	-0.546%
2026-09-28	91.0900	91.0900	91.0900	91.0900	+6.476%	4	9,106	-0.099%
2026-09-25	85.5500	85.5500	85.5500	85.5500	-3.876%	1	9,108	+6.371%
2026-09-21	86.0000	89.0000	86.0000	89.0000	+8.537%	15	9,109	+2.247%
2026-09-18	82.0000	82.0000	82.0000	82.0000	+0.774%	4	9,100	+10.976%
2026-09-17	81.5400	81.5400	81.3700	81.3700	+6.715%	3	9,104	+11.835%
2026-09-16	78.9000	78.9000	76.0000	76.2500	+1.154%	5	9,105	+19.344%
2026-09-14	74.9900	75.8000	73.7500	75.3800	-7.792%	14	9,106	+20.722%
2026-09-11	82.8000	82.8000	81.7500	81.7500	-0.134%	10	9,104	+11.315%
2026-09-10	81.8600	81.8600	81.8600	81.8600	-5.353%	1	9,097	+11.165%
2026-09-09	86.1200	86.4900	86.1200	86.4900	-1.716%	75	9,097	+5.214%
2026-09-08	87.8700	88.0500	87.1000	88.0000	-3.403%	25	9,165	+3.409%
2026-09-04	92.1500	92.1500	91.1000	91.1000	+0.496%	8	9,193	-0.110%
2026-09-03	90.0000	91.2500	87.5500	90.6500	+3.046%	309	9,193	+0.386%
2026-09-02	87.9700	87.9700	87.9700	87.9700	+8.766%	1	9,201	+3.444%
2026-09-01	80.6100	80.8800	80.5900	80.8800	-6.981%	3	9,201	+12.512%
2026-08-28	86.9600	86.9600	86.9500	86.9500	-5.076%	10	9,202	+4.658%
2026-08-27	84.5000	91.6000	84.5000	91.6000	+24.119%	85	9,192	-0.655%
2026-08-26	73.8000	73.8000	73.8000	73.8000	-2.458%	1	9,203	+23.306%
2026-08-25	75.6600	75.6600	75.6600	75.6600	+0.880%	1	9,202	+20.275%
2026-08-24	73.6000	75.0000	73.6000	75.0000	-5.518%	3	9,201	+21.333%
2026-08-21	81.3500	81.3500	79.3500	79.3800	-3.735%	4	9,201	+14.638%
2026-08-19	83.0000	83.6000	82.4600	82.4600	-0.997%	17	9,197	+10.357%
2026-08-18	83.7000	83.7000	82.9600	83.2900	-5.908%	38	9,198	+9.257%
2026-08-17	88.5200	88.5200	88.5200	88.5200	+0.023%	1	9,195	+2.802%
2026-08-14	88.5000	88.5000	88.5000	88.5000	-0.203%	1	9,195	+2.825%
2026-08-13	87.2000	88.6800	87.2000	88.6800	+2.307%	245	9,195	+2.616%
2026-08-12	86.6800	86.6800	86.6800	86.6800	+3.995%	6	9,417	+4.984%
2026-08-11	83.3500	83.3500	83.3500	83.3500	-0.156%	10	9,417	+9.178%
2026-08-10	83.5500	83.5500	83.4800	83.4800	-1.020%	7	9,427	+9.008%
2026-08-06	82.9000	84.3400	82.9000	84.3400	-3.057%	5	9,430	+7.897%
2026-08-05	84.2000	87.0000	84.2000	87.0000	+12.987%	12	9,435	+4.598%
2026-08-04	77.0000	77.0000	77.0000	77.0000	+4.648%	1	9,443	+18.182%
2026-08-03	74.2800	74.2800	72.3500	73.5800	+12.353%	11	9,444	+23.675%
2026-07-31	66.5500	66.5500	65.4900	65.4900	+2.248%	28	9,453	+38.953%
2026-07-30	63.5000	64.0500	62.9500	64.0500	+3.207%	4	9,453	+42.077%
2026-07-29	63.4000	63.4000	61.6500	62.0600	-7.854%	17	9,455	+46.632%
2026-07-28	63.2500	67.3500	63.2500	67.3500	+1.477%	6	9,451	+35.115%
2026-07-27	75.1000	75.1000	66.3700	66.3700	-10.383%	8	9,449	+37.110%
2026-07-24	74.0600	74.0600	74.0600	74.0600	-2.872%	1	9,446	+22.873%
2026-07-23	77.5000	77.5000	76.2500	76.2500	-6.096%	51	9,446	+19.344%
2026-07-22	77.3300	81.2000	77.3300	81.2000	+9.110%	4	9,445	+12.069%
2026-07-21	75.1400	75.1500	74.4200	74.4200	+3.032%	8	9,442	+22.279%
2026-07-20	74.9900	74.9900	72.2300	72.2300	-2.734%	42	9,448	+25.986%
2026-07-17	74.2600	74.2600	74.2600	74.2600	-0.322%	2	9,429	+22.542%
2026-07-16	75.6500	76.8500	74.5000	74.5000	-6.875%	5	9,429	+22.148%
2026-07-15	80.5000	80.6000	77.7400	80.0000	+3.600%	55	9,429	+13.750%
2026-07-10	77.2200	77.2200	77.2200	77.2200	+5.781%	5	9,405	+17.845%
2026-07-09	72.7500	73.0000	72.7000	73.0000	-0.856%	41	9,407	+24.658%
2026-07-08	72.2500	73.9200	72.2500	73.6300	+11.140%	8	9,387	+23.591%
2026-07-07	66.2500	66.2500	66.2500	66.2500	+0.076%	1	9,383	+37.358%
2026-07-06	66.0500	66.2000	65.8000	66.2000	+3.941%	4	9,384	+37.462%
2026-07-02	67.6800	67.6800	63.6900	63.6900	-3.280%	10	9,390	+42.880%
2026-07-01	65.8500	65.8500	65.8500	65.8500	-3.869%	1	9,390	+38.193%
2026-06-30	68.2000	68.5000	67.9500	68.5000	+4.214%	7	9,391	+32.847%
2026-06-29	64.6000	65.7300	64.6000	65.7300	+2.383%	2	9,389	+38.445%
2026-06-26	65.0500	66.7000	64.2000	64.2000	-3.459%	1,341	9,391	+41.745%
2026-06-25	69.9500	69.9500	65.6000	66.5000	-3.061%	7	9,980	+36.842%
2026-06-24	70.7500	71.5500	68.6000	68.6000	-4.190%	4	9,983	+32.653%
2026-06-23	72.0000	72.0000	71.6000	71.6000	-10.118%	5	9,980	+27.095%
2026-06-22	79.6600	79.6600	79.6600	79.6600	-0.425%	1	9,980	+14.236%
2026-06-18	77.8800	80.3800	77.8800	80.0000	+6.101%	44	9,982	+13.750%
2026-06-17	77.5000	77.5000	75.4000	75.4000	-4.497%	6	9,982	+20.690%
2026-06-16	79.1000	79.1000	78.9500	78.9500	-2.771%	33	9,982	+15.263%
2026-06-15	79.0500	81.2000	79.0500	81.2000	+6.898%	5	9,965	+12.069%
2026-06-12	75.9600	75.9600	75.9600	75.9600	+0.609%	5	9,965	+19.800%
2026-06-11	73.4500	75.5500	73.4500	75.5000	-0.396%	9	9,965	+20.530%
2026-06-10	75.8000	75.8000	75.8000	75.8000	-0.499%	1	9,964	+20.053%
2026-06-09	79.5300	79.5300	75.1700	76.1800	-4.284%	13	9,963	+19.454%
2026-06-08	79.5900	79.5900	79.5900	79.5900	+2.498%	1	9,970	+14.336%
2026-06-05	77.7500	77.7500	77.6500	77.6500	-11.358%	2	9,971	+17.193%
2026-06-04	87.5500	87.6000	87.5500	87.6000	+1.272%	20	9,971	+3.881%
2026-06-03	86.5000	86.5000	86.5000	86.5000	-5.464%	20	9,962	+5.202%
2026-06-02	94.5500	99.8000	91.5000	91.5000	+2.007%	29	9,962	-0.546%
2026-06-01	88.4700	90.7500	87.3700	89.7000	+4.363%	670	9,980	+1.449%
2026-05-29	84.3500	85.9500	84.2500	85.9500	+4.651%	27	10,370	+5.876%
2026-05-28	81.1900	82.1300	81.1900	82.1300	+4.478%	62	10,369	+10.800%
2026-05-27	83.1800	83.1800	78.6100	78.6100	-5.186%	101	10,311	+15.761%
2026-05-26	82.3000	82.9100	82.3000	82.9100	-2.688%	10	10,410	+9.758%
2026-05-22	84.9900	86.0500	84.9900	85.2000	-3.837%	3	10,413	+6.808%
2026-05-21	87.9000	90.0000	87.9000	88.6000	-5.644%	220	10,414	+2.709%
2026-05-20	94.2000	94.2000	93.9000	93.9000	+4.090%	4	10,414	-3.088%
2026-05-19	91.6700	93.4600	90.0400	90.2100	-0.320%	526	10,462	+0.876%
2026-05-18	95.6200	95.6200	90.5000	90.5000	-7.935%	5	10,462	+0.552%
2026-05-15	96.7800	98.3000	96.1500	98.3000	-6.050%	237	10,462	-7.426%
2026-05-14	101.2500	104.7600	101.2500	104.6300	+8.740%	24	10,697	-13.027%
2026-05-13	92.4000	97.0000	92.4000	96.2200	+10.598%	117	10,777	-5.425%
2026-05-12	90.7500	90.7500	87.0000	87.0000	-4.005%	2	10,777	+4.598%
2026-05-11	91.0000	92.0100	89.5000	90.6300	+4.775%	15	10,777	+0.408%
2026-05-08	87.0400	87.0400	85.5000	86.5000	+3.717%	8	10,786	+5.202%
2026-05-07	84.3000	84.3000	83.4000	83.4000	+4.708%	14	10,791	+9.113%
2026-05-06	76.4000	79.6500	76.4000	79.6500	+13.526%	213	10,794	+14.250%
2026-05-05	72.5600	72.7300	70.1600	70.1600	-1.183%	3	10,581	+29.704%
2026-05-04	72.2000	72.2700	71.0000	71.0000	-4.441%	7	10,580	+28.169%
2026-04-30	74.3000	74.3000	74.3000	74.3000	-11.231%	2	10,577	+22.476%
2026-04-29	83.7000	83.7000	83.7000	83.7000	+0.710%	1	10,575	+8.722%
2026-04-28	82.4000	84.0600	82.4000	83.1100	-4.712%	5	10,575	+9.493%
2026-04-27	80.7600	87.2200	80.0000	87.2200	+5.529%	9	10,577	+4.334%
2026-04-24	75.8800	82.6500	75.8800	82.6500	+13.843%	63	10,586	+10.103%
2026-04-23	72.6000	72.6000	72.6000	72.6000	-3.200%	1	10,594	+25.344%
2026-04-22	75.0000	75.0000	75.0000	75.0000	+2.740%	1	10,594	+21.333%
2026-04-21	74.9000	74.9000	73.0000	73.0000	-0.396%	3	10,595	+24.658%
2026-04-20	72.2300	73.2900	72.2200	73.2900	-1.756%	19	10,595	+24.164%
2026-04-17	73.2100	74.6000	73.2100	74.6000	+3.324%	13	10,610	+21.984%
2026-04-16	71.4100	72.2000	71.4100	72.2000	-0.551%	29	10,606	+26.039%
2026-04-15	70.5500	72.7500	70.5500	72.6000	+7.317%	21	10,627	+25.344%
2026-04-14	66.8000	67.6500	66.8000	67.6500	+7.964%	2	10,628	+34.516%
2026-04-13	62.4000	62.6600	62.4000	62.6600	-2.702%	6	10,629	+45.228%
2026-04-10	63.0000	64.9000	63.0000	64.4000	+6.711%	23	10,634	+41.304%
2026-04-09	59.0000	60.3500	59.0000	60.3500	+4.052%	21	10,637	+50.787%
2026-04-08	58.0000	58.0000	58.0000	58.0000	+3.943%	1	10,638	+56.897%
2026-04-07	55.0000	55.8000	55.0000	55.8000	-0.446%	21	10,639	+63.082%
2026-04-06	56.4000	56.4000	56.0500	56.0500	-0.796%	2	10,659	+62.355%
2026-04-02	55.7000	56.5000	55.7000	56.5000	+0.623%	2	10,659	+61.062%
2026-04-01	56.0500	56.1500	56.0500	56.1500	+4.543%	2	10,659	+62.066%
2026-03-31	50.0700	53.7100	50.0700	53.7100	+10.628%	4	10,657	+69.428%
2026-03-30	49.8800	50.5000	48.5500	48.5500	-4.032%	365	10,657	+87.436%
2026-03-27	52.5500	52.5500	50.5900	50.5900	-5.616%	60	10,669	+79.877%
2026-03-26	54.5000	54.5000	53.6000	53.6000	-8.470%	4	10,671	+69.776%
2026-03-25	58.5000	58.5600	58.5000	58.5600	+5.895%	2	10,669	+55.396%
2026-03-24	56.1300	56.2000	55.3000	55.3000	-1.950%	13	10,669	+64.557%
2026-03-23	57.6000	58.1600	56.4000	56.4000	-0.265%	10	10,670	+61.348%
2026-03-20	57.2900	57.3100	56.4300	56.5500	-7.295%	4	10,663	+60.920%
2026-03-18	61.2400	62.5000	61.0000	61.0000	-2.008%	46	10,662	+49.180%
2026-03-17	63.1500	63.1500	61.0000	62.2500	-3.787%	121	10,663	+46.185%
2026-03-16	64.7000	64.7000	64.7000	64.7000	0.000%	1	10,682	+40.649%
2026-03-12	65.1500	65.1500	64.7000	64.7000	-1.462%	7	10,683	+40.649%
2026-03-11	66.0500	66.5800	65.6600	65.6600	+1.957%	7	10,683	+38.593%
2026-03-10	63.2500	65.2000	63.2500	64.4000	+5.366%	7	10,685	+41.304%
2026-03-09	61.0500	61.4000	61.0500	61.1200	+1.867%	5	10,687	+48.887%
2026-03-06	61.3000	61.3000	60.0000	60.0000	-6.103%	2	10,689	+51.667%
2026-03-04	62.9200	63.9000	62.9200	63.9000	+3.148%	19	10,690	+42.410%
2026-03-03	61.6000	61.9500	60.4200	61.9500	-3.203%	29	10,698	+46.893%
2026-03-02	59.0500	64.0000	59.0500	64.0000	+6.667%	10	10,700	+42.188%
2026-02-27	64.4200	64.4200	60.0000	60.0000	-9.842%	16	10,706	+51.667%
2026-02-26	67.0900	67.8000	66.5000	66.5500	-12.664%	5	10,707	+36.739%
2026-02-25	74.3800	76.2600	74.3800	76.2000	+5.249%	35	10,697	+19.423%
2026-02-24	72.4000	72.4000	72.4000	72.4000	+1.047%	2	10,697	+25.691%
2026-02-23	73.6000	73.6500	71.4500	71.6500	+1.272%	108	10,699	+27.006%
2026-02-20	70.7000	70.8000	70.7000	70.7500	+1.506%	59	10,664	+28.622%
2026-02-18	69.7000	69.7000	69.7000	69.7000	+5.367%	1	10,611	+30.560%
2026-02-13	65.9500	66.7400	65.4800	66.1500	-6.050%	25	10,628	+37.566%
2026-02-12	73.0000	73.0000	69.9800	70.4100	-2.614%	5	10,628	+29.243%
2026-02-11	72.2500	72.3000	71.6200	72.3000	+4.254%	22	10,631	+25.864%
2026-02-10	69.1700	69.3500	69.1700	69.3500	-3.278%	13	10,653	+31.218%
2026-02-09	72.6200	72.6200	71.7000	71.7000	+7.739%	4	10,663	+26.918%
2026-02-06	61.1500	66.5500	61.1500	66.5500	+17.663%	26	10,663	+36.739%
2026-02-05	58.5100	58.5100	56.5600	56.5600	-5.212%	4	10,672	+60.891%
2026-02-04	60.0700	60.0700	58.1500	59.6700	-2.388%	619	10,670	+52.505%
2026-02-03	65.7000	65.7000	60.2000	61.1300	-13.401%	116	10,974	+48.863%
2026-02-02	69.5200	70.5900	69.5200	70.5900	-3.566%	2	10,979	+28.913%
2026-01-30	73.2000	73.2000	73.2000	73.2000	+2.954%	1	10,979	+24.317%
2026-01-29	71.7500	71.7500	69.3500	71.1000	-1.660%	12	10,980	+27.989%
2026-01-28	71.9700	72.3000	71.9700	72.3000	+1.975%	18	10,981	+25.864%
2026-01-27	70.4400	70.9000	70.4400	70.9000	+4.265%	2	10,985	+28.350%
2026-01-26	68.3800	68.3800	68.0000	68.0000	-1.091%	7	10,986	+33.824%
2026-01-23	68.7500	68.7500	68.7500	68.7500	+2.981%	1	10,990	+32.364%
2026-01-22	65.8100	67.0400	65.8100	66.7600	+6.799%	27	10,991	+36.309%
2026-01-21	64.7900	64.7900	62.3500	62.5100	+1.725%	5	11,007	+45.577%
2026-01-20	63.0500	63.2500	61.4500	61.4500	-10.253%	28	11,011	+48.088%
2026-01-16	69.7500	69.7500	68.3900	68.4700	-1.126%	7	11,034	+32.905%
2026-01-15	67.9500	69.4700	67.9500	69.2500	+8.406%	6	11,034	+31.408%
2026-01-14	63.8300	63.8800	63.8300	63.8800	-5.503%	2	11,035	+42.455%
2026-01-12	67.6000	67.6000	67.6000	67.6000	+1.654%	3	11,034	+34.615%
2026-01-09	66.4800	66.9800	66.1800	66.5000	-0.045%	41	11,034	+36.842%
2026-01-08	67.4300	67.4300	66.5300	66.5300	-4.957%	14	11,047	+36.780%
2026-01-07	69.9000	70.0000	69.8200	70.0000	+1.744%	42	11,048	+30.000%
2026-01-06	72.2600	72.2600	68.8000	68.8000	-1.135%	87	11,087	+32.267%
2026-01-05	73.2500	73.2500	69.1900	69.5900	+0.855%	28	11,128	+30.766%
2025-12-31	71.0000	71.0000	69.0000	69.0000	-0.275%	34	11,156	+31.884%
2025-12-30	68.5600	69.5000	68.5600	69.1900	+0.567%	13	11,156	+31.522%
2025-12-29	69.0000	69.0000	68.8000	68.8000	-4.867%	5	11,156	+32.267%
2025-12-26	71.6000	72.3200	71.6000	72.3200	+4.343%	15	11,157	+25.830%
2025-12-24	69.3100	69.3100	69.3100	69.3100	-0.230%	10	11,162	+31.294%
2025-12-23	66.0000	69.6000	66.0000	69.4700	+5.948%	5	11,162	+30.992%
2025-12-22	65.6900	65.7000	65.5700	65.5700	+4.411%	11	11,163	+38.783%
2025-12-19	62.0000	62.8000	62.0000	62.8000	+6.261%	6	11,165	+44.904%
2025-12-18	57.9500	59.8000	57.7500	59.1000	+3.830%	1,645	11,165	+53.976%
2025-12-17	59.1800	59.6000	56.3000	56.9200	-6.734%	17	12,325	+59.874%
2025-12-16	60.9900	61.0300	60.9900	61.0300	+0.049%	2	12,327	+49.107%
2025-12-15	62.0000	62.0000	60.4500	61.0000	-1.294%	4	12,328	+49.180%
2025-12-12	63.8100	63.8100	61.8000	61.8000	-3.422%	81	12,327	+47.249%
2025-12-11	62.8000	63.9900	62.0300	63.9900	-4.947%	13	12,408	+42.210%
2025-12-10	66.8500	67.3200	66.8500	67.3200	-1.218%	45	12,405	+35.175%
2025-12-09	67.5500	68.4000	67.5500	68.1500	-0.945%	10	12,450	+33.529%
2025-12-08	67.2000	68.8200	67.2000	68.8000	+4.164%	3	12,451	+32.267%
2025-12-05	66.0500	66.0500	66.0500	66.0500	-2.653%	1	12,452	+37.774%
2025-12-04	66.1200	67.8500	66.0500	67.8500	+5.226%	8	12,453	+34.119%
2025-12-03	64.3600	65.6500	64.1000	64.4800	-2.080%	19	12,457	+41.129%
2025-12-02	64.9000	65.8500	64.9000	65.8500	+2.490%	14	12,455	+38.193%
2025-12-01	62.1500	64.4000	62.1500	64.2500	+3.796%	26	12,456	+41.634%
2025-11-28	64.9500	64.9500	61.9000	61.9000	-4.988%	3	12,457	+47.011%
2025-11-26	65.6500	65.7000	64.4500	65.1500	+4.374%	8	12,458	+39.678%
2025-11-25	59.4500	62.4200	57.4900	62.4200	-5.994%	148	12,458	+45.787%
2025-11-24	64.9500	67.4000	63.5700	66.4000	-0.285%	24	12,583	+37.048%
2025-11-21	65.9900	67.6800	61.2000	66.5900	-1.114%	77	12,574	+36.657%
2025-11-20	74.9300	77.1000	66.9000	67.3400	-4.074%	111	12,528	+35.135%
2025-11-19	68.7000	70.5000	68.5000	70.2000	+3.586%	272	12,626	+29.630%
2025-11-18	67.3600	67.9600	65.0500	67.7700	-2.433%	12	12,804	+34.278%
2025-11-17	71.5000	71.5000	68.5600	69.4600	-5.458%	124	12,801	+31.011%
2025-11-14	68.8500	73.4700	68.8500	73.4700	+4.376%	13	12,918	+23.860%
2025-11-13	70.7700	70.8200	68.5000	70.3900	-5.580%	1,247	12,922	+29.280%
2025-11-12	75.8900	75.8900	74.4700	74.5500	-1.062%	22	13,261	+22.066%
2025-11-11	75.9100	76.2800	74.3500	75.3500	-5.137%	49	13,241	+20.770%
2025-11-10	76.3000	79.4300	76.0600	79.4300	+11.293%	87	13,248	+14.566%
2025-11-07	67.8200	71.3700	64.4500	71.3700	-1.762%	4,026	13,259	+27.505%
2025-11-06	75.7900	75.7900	71.0700	72.6500	-5.613%	76	13,659	+25.258%
2025-11-05	79.5500	81.4500	76.9700	76.9700	-3.968%	36	13,632	+18.228%
2025-11-04	81.5000	81.8000	79.7400	80.1500	-6.932%	289	13,649	+13.537%
2025-11-03	84.9800	89.4300	84.9800	86.1200	+2.793%	516	13,975	+5.667%
2025-10-31	84.6000	85.0500	83.4700	83.7800	+1.527%	11	13,975	+8.618%
2025-10-30	81.9500	83.5000	81.9500	82.5200	-4.579%	46	13,984	+10.276%
2025-10-29	88.2300	89.1400	84.1500	86.4800	+6.176%	82	13,988	+5.227%
2025-10-28	73.1000	81.4500	73.1000	81.4500	+14.156%	17	13,998	+11.725%
2025-10-27	70.3300	71.5000	70.3300	71.3500	+7.213%	12	14,007	+27.540%
2025-10-24	65.9100	67.0300	65.8500	66.5500	+3.098%	9	14,007	+36.739%
2025-10-23	62.9500	64.5500	62.9500	64.5500	+4.349%	24	14,008	+40.976%
2025-10-22	62.5500	62.5500	61.5000	61.8600	-2.182%	65	14,018	+47.106%
2025-10-21	62.5900	64.6300	62.5900	63.2400	-2.453%	38	14,018	+43.896%
2025-10-20	65.1500	65.6000	64.8300	64.8300	-1.023%	27	14,018	+40.367%
2025-10-17	63.7500	66.1500	63.7500	65.5000	+2.152%	14	14,019	+38.931%
2025-10-16	65.0000	65.2900	64.1200	64.1200	+1.778%	12	14,021	+41.921%
2025-10-15	65.8000	66.3000	62.8000	63.0000	-1.563%	22	14,021	+44.444%
2025-10-14	66.0500	66.6000	64.0000	64.0000	-8.033%	215	14,016	+42.188%
2025-10-13	70.3900	70.4700	69.5000	69.5900	+4.568%	12	13,986	+30.766%
2025-10-10	75.8200	76.1100	66.5500	66.5500	-9.640%	46	13,984	+36.739%
2025-10-09	72.8000	75.0000	72.8000	73.6500	+5.880%	23	13,981	+23.557%
2025-10-08	69.0000	69.7600	69.0000	69.5600	+3.976%	5	13,989	+30.822%
2025-10-07	68.4700	69.3900	66.9000	66.9000	-1.182%	138	14,077	+36.024%
2025-10-06	66.1500	68.7300	66.1500	67.7000	-1.067%	27	14,077	+34.417%
2025-10-03	69.8000	69.8500	67.2500	68.4300	-2.005%	67	14,072	+32.983%
2025-10-02	70.0000	70.8800	69.6100	69.8300	+1.497%	365	14,081	+30.316%
2025-10-01	68.7000	69.1000	68.0000	68.8000	+1.760%	147	14,088	+32.267%
2025-09-30	65.5000	68.2200	65.5000	67.6100	+4.903%	164	14,158	+34.595%
2025-09-29	61.9000	65.1800	61.9000	64.4500	+6.301%	24	14,281	+41.195%
2025-09-26	59.4100	60.6300	59.4100	60.6300	-0.115%	19	14,289	+50.091%
2025-09-25	57.9900	62.5500	57.8500	60.7000	+0.998%	184	14,289	+49.918%
2025-09-24	61.4500	61.6000	59.7200	60.1000	-2.037%	73	14,276	+51.414%
2025-09-23	62.9500	62.9500	60.6600	61.3500	-4.839%	121	14,245	+48.329%
2025-09-22	58.3000	65.3500	58.3000	64.4700	+10.299%	96	14,194	+41.151%
2025-09-19	58.9500	58.9500	58.0900	58.4500	-1.433%	23	14,182	+55.689%
2025-09-18	56.0800	59.3000	56.0800	59.3000	+9.531%	36	14,182	+53.457%
2025-09-17	54.7500	54.7500	52.7000	54.1400	-5.630%	68	14,182	+68.083%
2025-09-16	58.4500	58.6600	57.3700	57.3700	-3.009%	67	14,213	+58.619%
2025-09-15	58.0000	59.7500	57.2500	59.1500	-0.471%	399	14,162	+53.846%
2025-09-12	59.0000	60.0500	58.9000	59.4300	+0.729%	36	14,283	+53.121%
2025-09-11	59.1000	59.5700	58.4000	59.0000	+0.545%	36	14,277	+54.237%
2025-09-10	58.6000	60.3500	58.0000	58.6800	+10.094%	210	14,267	+55.078%
2025-09-09	52.3000	53.5500	51.2600	53.3000	+1.331%	142	14,175	+70.732%
2025-09-08	53.3500	53.8400	52.5100	52.6000	+2.534%	156	14,104	+73.004%
2025-09-05	52.8000	52.8000	49.2900	51.3000	-5.420%	948	14,147	+77.388%
2025-09-04	53.5200	54.3200	53.5200	54.2400	+1.955%	498	14,665	+67.773%
2025-09-03	54.9500	55.5800	53.0500	53.2000	-2.831%	78	14,590	+71.053%
2025-09-02	53.9000	55.2300	52.8000	54.7500	-4.964%	421	14,633	+66.210%
2025-08-29	59.5500	59.5500	56.9600	57.6100	-7.853%	389	15,150	+57.959%
2025-08-28	65.0000	65.0000	59.5000	62.5200	-1.543%	466	15,150	+45.553%
2025-08-27	64.4100	64.4100	62.7800	63.5000	-1.703%	201	15,525	+43.307%
2025-08-26	62.8300	64.6000	62.8300	64.6000	+1.732%	53	15,393	+40.867%
2025-08-25	60.3000	64.5500	60.3000	63.5000	+3.792%	47	15,802	+43.307%
2025-08-22	56.9000	61.3000	56.9000	61.1800	+3.695%	315	15,735	+48.741%
2025-08-21	59.4200	59.7000	58.4700	59.0000	+1.584%	381	15,761	+54.237%
2025-08-20	57.7500	58.1000	54.6400	58.0800	-2.222%	124	15,862	+56.680%
2025-08-19	61.5300	61.5300	59.2700	59.4000	-7.477%	93	15,957	+53.199%
2025-08-18	64.0500	64.2000	63.0000	64.2000	+2.934%	263	15,997	+41.745%
2025-08-15	63.0000	63.0000	61.1800	62.3700	-2.257%	864	16,156	+45.903%
2025-08-14	64.1400	64.2500	63.7100	63.8100	+0.567%	1,029	16,431	+42.611%
2025-08-13	64.1000	64.6100	61.8700	63.4500	-1.322%	2,369	16,948	+43.420%
2025-08-12	63.2500	64.5000	61.8500	64.3000	+0.705%	29	17,772	+41.524%
2025-08-11	62.2500	64.7500	62.2500	63.8500	+0.047%	305	17,659	+42.522%
2025-08-08	63.2700	63.9000	63.2700	63.8200	+3.352%	16	17,929	+42.589%
2025-08-07	63.5000	64.5000	61.4900	61.7500	+0.915%	36	17,924	+47.368%
2025-08-06	60.1000	61.3500	59.7500	61.1900	+0.311%	132	17,907	+48.717%
2025-08-05	59.3800	61.0000	59.1100	61.0000	0.000%	27	18,012	+49.180%
2025-08-04	58.7000	61.3000	58.7000	61.0000	+8.929%	13	18,021	+49.180%
2025-08-01	56.2000	58.7500	55.9000	56.0000	-6.589%	28	18,017	+62.500%
2025-07-31	64.0000	64.0000	59.9500	59.9500	-2.122%	197	18,029	+51.793%
2025-07-30	60.4000	61.9000	60.4000	61.2500	+3.972%	100	18,002	+48.571%
2025-07-29	60.3100	60.3500	58.2500	58.9100	-0.490%	470	18,000	+54.473%
2025-07-28	57.7200	59.2000	57.4000	59.2000	+4.538%	130	17,888	+53.716%
2025-07-25	56.8000	57.8000	56.6100	56.6300	-0.823%	102	17,884	+60.692%
2025-07-24	56.6200	57.4100	56.6200	57.1000	+3.367%	29	17,957	+59.370%
2025-07-23	54.4500	55.4000	53.5400	55.2400	+4.050%	303	17,940	+64.736%
2025-07-22	55.8900	56.3000	51.7800	53.0900	-7.023%	310	17,926	+71.407%
2025-07-21	57.3600	57.3600	56.8000	57.1000	+0.705%	30	17,872	+59.370%
2025-07-18	58.0000	58.2600	56.5100	56.7000	-2.056%	168	17,862	+60.494%
2025-07-17	56.5000	58.5500	56.5000	57.8900	+2.824%	166	17,855	+57.195%
2025-07-16	56.1100	56.5300	54.8600	56.3000	+0.536%	54	17,856	+61.634%
2025-07-15	57.7000	57.7000	54.7000	56.0000	+9.418%	123	17,850	+62.500%
2025-07-14	51.8000	52.1000	50.0000	51.1800	-0.718%	89	17,852	+77.804%
2025-07-11	50.8900	53.6900	50.8900	51.5500	+0.585%	539	17,866	+76.528%
2025-07-10	50.8500	51.8000	49.5000	51.2500	+1.889%	57	17,610	+77.561%
2025-07-09	49.3500	51.5000	49.3500	50.3000	+2.863%	250	17,570	+80.915%
2025-07-08	48.5000	48.9000	47.9300	48.9000	+2.408%	70	17,630	+86.094%
2025-07-07	47.8000	48.3100	47.3000	47.7500	-1.526%	58	17,634	+90.576%
2025-07-03	48.0000	49.6500	47.8500	48.4900	+3.061%	64	17,653	+87.668%
2025-07-02	44.6000	47.4500	44.6000	47.0500	+5.140%	113	17,653	+93.411%
2025-07-01	47.5200	47.5200	43.9400	44.7500	-8.393%	257	17,688	+103.352%
2025-06-30	48.8500	48.8500	47.4600	48.8500	+0.826%	353	17,678	+86.285%
2025-06-27	47.6700	49.4000	46.9500	48.4500	+4.149%	1,053	17,675	+87.822%
2025-06-26	47.0000	48.0500	46.0500	46.5200	+0.911%	366	17,690	+95.615%
2025-06-25	43.4500	46.4600	43.4500	46.1000	+10.552%	343	17,701	+97.397%
2025-06-24	41.2000	42.2100	41.2000	41.7000	+4.354%	361	17,567	+118.225%
2025-06-23	40.6200	40.7000	39.9000	39.9600	-3.104%	72	17,535	+127.728%
2025-06-20	42.7500	42.9000	41.0000	41.2400	-2.506%	684	17,538	+120.660%
2025-06-18	41.7000	42.5300	41.4000	42.3000	+0.451%	80	17,555	+115.130%
2025-06-17	42.4200	42.6900	42.1100	42.1100	-0.402%	72	17,555	+116.101%
2025-06-16	41.8000	43.1400	41.8000	42.2800	+3.172%	650	17,501	+115.232%
2025-06-13	41.9800	41.9800	40.7600	40.9800	-4.028%	116	17,508	+122.060%
2025-06-12	42.2100	42.7800	41.9600	42.7000	+2.644%	59	17,529	+113.115%
2025-06-11	42.9000	42.9500	41.4000	41.6000	-1.794%	175	17,513	+118.750%
2025-06-10	41.5900	42.4500	41.5900	42.3600	+0.953%	41	17,549	+114.825%
2025-06-09	43.1000	43.1500	41.5000	41.9600	+1.255%	150	17,537	+116.873%
2025-06-06	42.1000	42.1000	41.4100	41.4400	+2.701%	266	17,530	+119.595%
2025-06-05	41.2000	42.5800	39.8400	40.3500	-2.583%	115	17,480	+125.527%
2025-06-04	41.4300	41.6000	40.3800	41.4200	+1.098%	48	17,411	+119.701%
2025-06-03	39.1000	41.4000	39.1000	40.9700	+5.866%	50	17,410	+122.114%
2025-06-02	37.5800	38.7500	37.5800	38.7000	+3.809%	35	17,379	+135.142%
2025-05-30	38.9800	38.9800	36.1000	37.2800	-6.402%	606	17,381	+144.099%
2025-05-29	42.0000	42.6400	39.3500	39.8300	+4.871%	10,729	17,421	+128.471%
2025-05-28	37.8900	38.8800	37.8900	37.9800	+0.290%	393	7,925	+139.600%
2025-05-27	37.2000	38.1300	37.0000	37.8700	+5.487%	91	7,624	+140.296%
2025-05-23	35.3400	35.9000	35.3400	35.9000	-3.235%	1,052	7,755	+153.482%
2025-05-22	36.9500	37.5500	36.9500	37.1000	+3.922%	13	7,755	+145.283%
2025-05-21	37.3500	39.6000	35.7000	35.7000	-5.104%	116	7,761	+154.902%
2025-05-20	37.0900	37.7000	37.0900	37.6200	-1.493%	84	7,816	+141.893%
2025-05-19	38.2000	38.2000	37.3300	38.1900	+1.650%	63	7,807	+138.282%
2025-05-16	37.8800	38.1000	36.9000	37.5700	+1.541%	240	7,806	+142.215%
2025-05-15	37.0500	38.2500	36.1300	37.0000	-1.333%	460	7,776	+145.946%
2025-05-14	36.5000	37.6000	35.3000	37.5000	+10.750%	306	7,701	+142.667%
2025-05-13	30.4000	34.4000	30.4000	33.8600	+16.598%	290	7,709	+168.754%
2025-05-12	28.5800	29.4000	28.1000	29.0400	+10.882%	266	7,576	+213.361%
2025-05-09	26.6000	26.7000	25.8100	26.1900	-0.795%	734	7,429	+247.461%
2025-05-08	26.1500	27.1000	26.1500	26.4000	+1.931%	164	7,430	+244.697%
2025-05-07	23.7800	25.9400	23.4600	25.9000	+6.541%	713	7,421	+251.351%
2025-05-06	23.1700	24.3100	22.7500	24.3100	+0.455%	8	7,364	+274.332%
2025-05-05	24.0500	24.3500	23.9600	24.2000	-0.860%	36	7,368	+276.033%
2025-05-02	24.6500	24.7300	24.3500	24.4100	+4.629%	610	7,373	+272.798%
2025-05-01	23.5000	24.2500	23.3000	23.3300	+9.274%	37	7,387	+290.056%
2025-04-30	19.7300	21.3500	19.5500	21.3500	-1.749%	1,225	7,359	+326.230%
2025-04-29	21.3800	21.7700	21.3800	21.7300	+1.780%	67	6,461	+318.776%
2025-04-28	21.4300	21.5000	20.4000	21.3500	-5.823%	52	6,494	+326.230%
2025-04-25	20.4700	22.9000	20.0500	22.6700	+10.856%	932	6,472	+301.412%
2025-04-24	19.1700	20.4700	19.1700	20.4500	+8.373%	605	6,464	+344.988%
2025-04-23	19.3000	19.8800	18.8600	18.8700	+7.521%	1,199	6,447	+382.247%
2025-04-22	17.5000	18.0500	17.2100	17.5500	+4.651%	2,914	6,411	+418.519%
2025-04-21	17.3100	17.8000	16.3500	16.7700	-12.428%	706	4,590	+442.636%
2025-04-17	20.2500	20.2500	18.1100	19.1500	-6.994%	4,414	1,318	+375.196%
2025-04-16	21.7600	22.2000	19.3500	20.5900	-18.488%	142	1,318	+341.962%
2025-04-15	25.0000	25.7500	25.0000	25.2600	+2.641%	4	1,299	+260.253%
2025-04-14	25.9500	26.1000	24.4000	24.6100	+0.449%	15	1,297	+269.768%
2025-04-11	24.2000	25.2300	24.2000	24.5000	+6.522%	74	1,291	+271.429%
2025-04-10	24.5000	24.5000	21.5000	23.0000	-14.783%	29	1,278	+295.652%
2025-04-09	21.2500	28.0500	20.0000	26.9900	+34.613%	88	1,268	+237.162%
2025-04-08	22.0000	22.5000	18.2500	20.0500	+2.768%	72	1,241	+353.865%
2025-04-07	15.2600	20.1000	15.2600	19.5100	+1.933%	179	1,229	+366.427%
2025-04-04	20.2000	20.5000	16.2100	19.1400	-8.201%	1,070	1,214	+375.444%
2025-04-03	21.8200	23.3500	20.8500	20.8500	-19.186%	311	1,200	+336.451%
2025-04-02	25.3500	26.1900	25.0800	25.8000	+0.467%	40	1,034	+252.713%
2025-04-01	25.1500	25.6800	24.8100	25.6800	+4.305%	16	1,016	+254.361%
2025-03-31	23.6700	25.0000	23.3000	24.6200	-6.672%	357	1,012	+269.618%
2025-03-28	27.4000	27.4000	26.0500	26.3800	-4.247%	786	803	+244.958%
2025-03-27	27.4300	28.6000	27.0500	27.5500	-4.007%	364	716	+230.309%
2025-03-26	29.5000	29.6000	28.1900	28.7000	-10.648%	217	679	+217.073%
2025-03-25	32.5000	32.5300	31.5400	32.1200	-2.430%	44	519	+183.313%
2025-03-24	32.5000	33.4000	32.5000	32.9200	+5.852%	104	511	+176.428%
2025-03-21	30.8600	31.2900	30.5400	31.1000	-4.160%	46	470	+192.605%
2025-03-20	32.4500	32.4500	32.4500	32.4500	+1.565%	1	461	+180.431%
2025-03-19	31.2200	32.4300	31.2200	31.9500	-3.035%	17	460	+184.820%
2025-03-17	33.0300	33.2500	32.9500	32.9500	-3.936%	12	448	+176.176%