Dark

NVDA20271217C160
NVDA Dec 17 2027 160.00 Call (NVDA271217C00160000)
option OPRA

EOD

Sep 29, 2026

85.70-1.788%(-1.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	89.5000	89.5000	85.7000	85.7000	-1.788%	3	4,332	0.000%
2026-09-28	88.5100	88.5100	87.2600	87.2600	+6.493%	41	4,334	-1.788%
2026-09-25	82.5000	82.8600	81.9400	81.9400	+2.080%	37	4,332	+4.589%
2026-09-24	80.2700	80.2700	80.2700	80.2700	-3.730%	1	4,297	+6.765%
2026-09-23	83.3900	83.4000	82.6500	83.3800	-4.545%	10	4,297	+2.782%
2026-09-22	85.0000	87.3500	85.0000	87.3500	+2.608%	8	4,299	-1.889%
2026-09-21	82.0000	85.1900	81.0000	85.1300	+8.792%	41	4,303	+0.670%
2026-09-18	78.2500	78.2500	78.2500	78.2500	-0.280%	1	4,333	+9.521%
2026-09-17	78.1900	78.4700	78.1900	78.4700	+7.493%	2	4,334	+9.214%
2026-09-16	74.5000	74.5000	73.0000	73.0000	+1.262%	13	4,334	+17.397%
2026-09-15	72.9400	72.9400	71.4800	72.0900	+0.966%	5	4,336	+18.879%
2026-09-14	71.4300	73.0000	70.2000	71.4000	-7.990%	135	4,337	+20.028%
2026-09-11	77.6000	77.6000	77.6000	77.6000	-0.640%	1	4,376	+10.438%
2026-09-10	78.1000	78.1000	78.1000	78.1000	-5.425%	1	4,376	+9.731%
2026-09-09	82.5800	82.5800	82.5800	82.5800	-0.542%	1	4,375	+3.778%
2026-09-08	88.3000	88.3000	83.0300	83.0300	-5.594%	7	4,374	+3.216%
2026-09-04	89.0000	91.6900	87.9500	87.9500	-0.011%	17	4,383	-2.558%
2026-09-03	86.6500	87.9600	84.0000	87.9600	+3.775%	3	4,383	-2.569%
2026-09-02	79.0000	84.8700	78.8500	84.7600	+10.465%	10	4,386	+1.109%
2026-09-01	76.7300	76.7300	76.7300	76.7300	-3.302%	1	4,387	+11.690%
2026-08-31	78.3800	79.3500	78.3800	79.3500	+3.186%	2	4,387	+8.003%
2026-08-28	83.8600	84.5500	76.9000	76.9000	-9.102%	19	4,387	+11.443%
2026-08-27	81.4500	87.7000	80.0000	84.6000	+20.000%	73	4,385	+1.300%
2026-08-26	72.7000	72.7000	70.5000	70.5000	-3.754%	34	4,417	+21.560%
2026-08-25	73.6000	73.6000	71.5000	73.2500	+4.196%	4	4,434	+16.997%
2026-08-24	73.4500	73.4500	70.3000	70.3000	-7.195%	3	4,433	+21.906%
2026-08-21	75.7500	75.8500	75.6900	75.7500	-1.687%	38	4,433	+13.135%
2026-08-20	77.7800	77.7800	77.0500	77.0500	-1.847%	3	4,457	+11.226%
2026-08-19	78.5000	78.5000	78.5000	78.5000	-2.363%	1	4,457	+9.172%
2026-08-18	81.5000	81.5000	80.4000	80.4000	-5.478%	3	4,457	+6.592%
2026-08-17	86.8100	87.0000	85.0600	85.0600	+0.224%	7	4,457	+0.752%
2026-08-14	85.5000	85.5000	84.8700	84.8700	+0.083%	6	4,458	+0.978%
2026-08-13	84.8000	84.8000	84.8000	84.8000	+1.557%	1	4,458	+1.061%
2026-08-12	83.2500	83.5000	83.2500	83.5000	+4.102%	5	4,459	+2.635%
2026-08-11	80.2100	80.2100	80.2100	80.2100	-5.312%	2	4,460	+6.845%
2026-08-07	83.0000	84.7100	83.0000	84.7100	+4.258%	131	4,461	+1.169%
2026-08-06	83.5000	83.5000	80.4200	81.2500	-1.718%	4	4,572	+5.477%
2026-08-05	82.6600	82.6700	82.6600	82.6700	+9.049%	2	4,572	+3.665%
2026-08-04	74.9600	75.8500	72.0200	75.8100	+5.659%	34	4,574	+13.046%
2026-08-03	69.2200	71.7500	69.2200	71.7500	+7.960%	10	4,590	+19.443%
2026-07-31	63.4000	66.4600	62.6500	66.4600	+12.644%	94	4,591	+28.950%
2026-07-30	59.0000	59.0000	59.0000	59.0000	-3.736%	1	4,647	+45.254%
2026-07-29	60.3500	61.2900	58.2000	61.2900	-4.607%	54	4,647	+39.827%
2026-07-28	62.0000	64.6500	60.5600	64.2500	+0.863%	9	4,647	+33.385%
2026-07-27	68.6200	68.7500	62.8200	63.7000	-13.919%	53	4,650	+34.537%
2026-07-24	73.0000	74.0000	73.0000	74.0000	+0.271%	2	4,666	+15.811%
2026-07-23	73.8000	73.8000	73.8000	73.8000	-3.655%	1	4,666	+16.125%
2026-07-22	76.9700	78.1600	76.6000	76.6000	+7.887%	17	4,665	+11.880%
2026-07-21	70.9600	71.4000	70.9600	71.0000	-0.962%	6	4,665	+20.704%
2026-07-20	71.6900	71.6900	71.6900	71.6900	+3.793%	1	4,660	+19.542%
2026-07-17	67.1000	70.7000	67.1000	69.0700	-3.802%	9	4,660	+24.077%
2026-07-16	72.9500	72.9500	71.6000	71.8000	-1.913%	22	4,657	+19.359%
2026-07-15	77.2500	77.2500	73.2000	73.2000	-2.595%	7	4,658	+17.077%
2026-07-14	74.0000	75.1500	74.0000	75.1500	+7.572%	34	4,658	+14.039%
2026-07-13	73.2000	73.2000	69.8000	69.8600	-6.704%	14	4,690	+22.674%
2026-07-10	72.5400	75.2000	72.5400	74.8800	+8.648%	40	4,685	+14.450%
2026-07-09	66.0100	68.9200	66.0100	68.9200	-1.487%	5	4,694	+24.347%
2026-07-08	63.6200	70.3800	63.6200	69.9600	+10.347%	65	4,692	+22.499%
2026-07-07	61.5000	64.5300	59.9500	63.4000	-1.077%	30	4,686	+35.174%
2026-07-06	63.5000	64.0900	63.5000	64.0900	+4.568%	2	4,686	+33.718%
2026-07-02	64.3300	64.3300	60.9700	61.2900	-7.179%	26	4,685	+39.827%
2026-07-01	63.8000	66.0300	63.8000	66.0300	-0.960%	6	4,685	+29.789%
2026-06-30	64.8900	66.6700	64.8900	66.6700	+7.532%	8	4,684	+28.544%
2026-06-29	61.7300	62.1200	59.1100	62.0000	-0.161%	43	4,681	+38.226%
2026-06-26	60.8700	63.1000	60.8700	62.1000	-1.741%	171	4,681	+38.003%
2026-06-25	64.0000	65.0700	63.2000	63.2000	-3.585%	16	4,671	+35.601%
2026-06-24	68.0000	68.1900	65.5500	65.5500	-4.793%	13	4,665	+30.740%
2026-06-23	70.0000	70.1000	68.5000	68.8500	-9.408%	56	4,662	+24.473%
2026-06-22	77.7000	78.6700	76.0000	76.0000	-2.062%	21	4,678	+12.763%
2026-06-18	74.4200	77.6000	74.4200	77.6000	+5.722%	25	4,667	+10.438%
2026-06-17	75.1700	75.1700	73.4000	73.4000	-2.820%	23	4,667	+16.757%
2026-06-16	76.1500	76.1500	75.5000	75.5300	-3.464%	26	4,667	+13.465%
2026-06-15	75.8200	78.4000	75.2500	78.2400	+7.384%	129	4,653	+9.535%
2026-06-12	72.8600	72.8600	72.8600	72.8600	+0.427%	1	4,653	+17.623%
2026-06-11	70.7700	72.5500	69.3500	72.5500	+3.643%	125	4,653	+18.125%
2026-06-10	74.4000	74.4000	70.0000	70.0000	-4.502%	51	4,648	+22.429%
2026-06-09	73.0500	74.8300	70.2700	73.3000	-5.027%	43	4,629	+16.917%
2026-06-08	76.7900	77.1800	75.8000	77.1800	+3.458%	61	4,627	+11.039%
2026-06-05	80.2800	80.2800	73.8800	74.6000	-13.907%	351	4,636	+14.879%
2026-06-04	79.8500	86.6500	79.8500	86.6500	+4.688%	15	4,692	-1.096%
2026-06-03	81.9300	82.7700	81.9300	82.7700	-5.943%	8	4,689	+3.540%
2026-06-02	91.0400	93.6600	88.0000	88.0000	-1.001%	83	4,688	-2.614%
2026-06-01	83.9000	89.5500	83.9000	88.8900	+12.519%	72	4,693	-3.589%
2026-05-29	80.6600	82.6800	79.0000	79.0000	-1.188%	19	4,692	+8.481%
2026-05-28	77.7000	81.0000	77.7000	79.9500	+0.655%	65	4,685	+7.192%
2026-05-27	78.0000	79.4300	77.2000	79.4300	-0.289%	84	4,704	+7.894%
2026-05-26	82.7500	82.7500	78.9700	79.6600	-2.377%	94	4,706	+7.582%
2026-05-22	85.1200	85.1200	81.6000	81.6000	-4.673%	30	4,626	+5.025%
2026-05-21	88.9900	88.9900	82.7000	85.6000	-4.794%	31	4,611	+0.117%
2026-05-20	88.2500	89.9100	88.2500	89.9100	+2.089%	3	4,611	-4.682%
2026-05-19	90.0000	90.5000	86.3700	88.0700	-2.155%	38	4,623	-2.691%
2026-05-18	96.2100	96.2100	90.0100	90.0100	-3.691%	15	4,623	-4.788%
2026-05-15	93.5000	98.1400	93.4400	93.4600	-8.373%	95	4,623	-8.303%
2026-05-14	96.3400	102.0000	96.3400	102.0000	+9.902%	64	4,624	-15.980%
2026-05-13	91.8800	93.5200	89.2000	92.8100	+9.253%	18	4,632	-7.661%
2026-05-12	87.4800	87.4800	84.4100	84.9500	-1.826%	130	4,632	+0.883%
2026-05-11	82.5000	88.7000	82.5000	86.5300	+4.253%	17	4,632	-0.959%
2026-05-08	83.0700	85.0000	82.9500	83.0000	+3.106%	22	4,679	+3.253%
2026-05-07	76.1500	81.4000	76.1500	80.5000	+4.913%	23	4,684	+6.460%
2026-05-06	70.2500	76.7300	70.2500	76.7300	+14.437%	124	4,687	+11.690%
2026-05-05	69.5100	69.5100	67.0500	67.0500	-3.595%	73	4,613	+27.815%
2026-05-04	69.2500	69.5500	66.5000	69.5500	-0.996%	10	4,614	+23.221%
2026-05-01	72.9900	72.9900	68.5000	70.2500	-1.707%	14	4,619	+21.993%
2026-04-30	78.7500	78.7500	70.0000	71.4700	-8.781%	35	4,619	+19.910%
2026-04-29	80.0500	80.0500	78.0300	78.3500	-5.030%	12	4,609	+9.381%
2026-04-28	79.5600	82.5000	78.0600	82.5000	-2.170%	7	4,605	+3.879%
2026-04-27	78.8600	84.3300	78.2400	84.3300	+8.060%	19	4,602	+1.625%
2026-04-24	72.6500	80.0000	72.6500	78.0400	+11.950%	34	4,599	+9.815%
2026-04-23	73.7000	73.7000	69.7100	69.7100	-3.782%	17	4,593	+22.938%
2026-04-22	70.5000	72.4500	70.0000	72.4500	+2.475%	16	4,592	+18.288%
2026-04-21	71.3500	71.3500	70.7000	70.7000	+0.555%	4	4,602	+21.216%
2026-04-20	70.3100	70.3100	70.3100	70.3100	-2.211%	2	4,602	+21.889%
2026-04-17	70.6000	71.9000	70.6000	71.9000	+3.887%	20	4,600	+19.193%
2026-04-16	68.5500	70.1300	68.5500	69.2100	-0.274%	20	4,597	+23.826%
2026-04-15	69.2000	70.3400	68.7100	69.4000	+2.466%	25	4,584	+23.487%
2026-04-14	64.6100	67.7300	64.1500	67.7300	+8.856%	237	4,581	+26.532%
2026-04-13	60.1400	62.5400	60.1400	62.2200	+0.193%	14	4,758	+37.737%
2026-04-10	59.0100	62.8000	59.0100	62.1000	+7.439%	29	4,751	+38.003%
2026-04-09	56.0000	57.8500	56.0000	57.8000	+2.391%	89	4,756	+48.270%
2026-04-08	58.0500	58.0500	55.5000	56.4500	+4.017%	14	4,756	+51.816%
2026-04-07	53.4500	54.2700	52.1000	54.2700	+0.593%	62	4,745	+57.914%
2026-04-06	54.2200	54.2200	53.4000	53.9500	-0.369%	22	4,745	+58.851%
2026-04-02	51.1300	54.1500	51.1300	54.1500	+0.932%	18	4,739	+58.264%
2026-04-01	52.6800	53.9500	52.6000	53.6500	+2.797%	23	4,739	+59.739%
2026-03-31	49.5200	52.1900	49.5200	52.1900	+13.161%	24	4,739	+64.208%
2026-03-30	48.0000	48.2500	45.7600	46.1200	-4.612%	130	4,731	+85.820%
2026-03-27	49.9500	50.4500	48.3200	48.3500	-7.393%	119	4,794	+77.249%
2026-03-26	54.2000	54.2000	52.2100	52.2100	-6.517%	43	4,778	+64.145%
2026-03-25	56.6000	56.6000	55.7000	55.8500	+4.961%	25	4,770	+53.447%
2026-03-24	54.0000	54.0000	53.1600	53.2100	-3.970%	32	4,763	+61.060%
2026-03-23	55.3500	55.5000	55.3500	55.4100	+4.646%	3	4,792	+54.665%
2026-03-20	55.2300	55.2300	52.9500	52.9500	-7.024%	7	4,790	+61.851%
2026-03-19	55.5000	56.9500	55.5000	56.9500	-2.181%	6	4,788	+50.483%
2026-03-18	59.6000	59.6000	58.2200	58.2200	-2.691%	20	4,787	+47.200%
2026-03-17	60.3700	60.3800	59.8000	59.8300	-1.757%	136	4,776	+43.239%
2026-03-16	61.7500	61.7500	60.8500	60.9000	+2.854%	24	4,784	+40.722%
2026-03-13	63.4500	63.4500	59.2100	59.2100	-3.802%	7	4,777	+44.739%
2026-03-12	62.6000	62.6000	61.5000	61.5500	-1.045%	18	4,772	+39.236%
2026-03-11	63.9300	63.9300	62.2000	62.2000	+0.161%	3	4,766	+37.781%
2026-03-10	60.7000	63.0100	60.7000	62.1000	+4.669%	9	4,767	+38.003%
2026-03-09	56.8800	59.3300	56.8800	59.3300	+1.506%	9	4,766	+44.446%
2026-03-06	60.6700	60.6700	57.3000	58.4500	-0.528%	7	4,760	+46.621%
2026-03-05	60.4000	60.4000	58.7600	58.7600	-6.209%	35	4,757	+45.848%
2026-03-04	60.7500	62.6500	60.7000	62.6500	+5.294%	13	4,754	+36.792%
2026-03-03	59.5000	59.5000	59.4500	59.5000	-3.094%	16	4,762	+44.034%
2026-03-02	59.1100	62.0200	59.1100	61.4000	+3.646%	64	4,752	+39.577%
2026-02-27	60.8300	61.8500	58.9500	59.2400	-6.826%	44	4,730	+44.666%
2026-02-26	67.5500	67.6500	63.5800	63.5800	-13.142%	20	4,754	+34.791%
2026-02-25	71.9900	73.7000	71.9900	73.2000	+3.889%	35	4,726	+17.077%
2026-02-24	70.1100	70.6000	70.1100	70.4600	+1.968%	6	4,726	+21.629%
2026-02-23	71.1500	71.1500	68.3500	69.1000	+1.156%	39	4,729	+24.023%
2026-02-20	65.6000	68.3100	65.6000	68.3100	+4.290%	58	4,704	+25.457%
2026-02-19	65.5000	65.5000	65.5000	65.5000	-0.304%	1	4,673	+30.840%
2026-02-18	66.6700	67.9000	65.7000	65.7000	+0.844%	17	4,674	+30.441%
2026-02-17	61.8000	65.1500	60.0500	65.1500	+3.874%	18	4,676	+31.543%
2026-02-13	65.0200	65.0200	62.6000	62.7200	-7.452%	12	4,670	+36.639%
2026-02-12	69.2600	69.2600	67.7700	67.7700	-2.685%	6	4,670	+26.457%
2026-02-11	69.5000	69.6400	69.5000	69.6400	+3.140%	2	4,665	+23.061%
2026-02-10	67.2000	68.0000	67.2000	67.5200	-0.706%	14	4,667	+26.925%
2026-02-09	64.4100	69.8500	64.4100	68.0000	+5.345%	45	4,670	+26.029%
2026-02-06	57.7000	64.5500	57.7000	64.5500	+18.462%	28	4,665	+32.765%
2026-02-05	57.2000	57.2000	54.0000	54.4900	-4.987%	55	4,656	+57.277%
2026-02-04	59.1000	59.6100	55.5300	57.3500	-5.829%	86	4,663	+49.433%
2026-02-03	64.6000	64.6000	60.1000	60.9000	-10.309%	16	4,695	+40.722%
2026-02-02	66.1300	67.9500	66.1300	67.9000	-2.903%	20	4,702	+26.215%
2026-01-30	69.7000	71.5300	69.7000	69.9300	+2.147%	10	4,694	+22.551%
2026-01-29	69.6600	69.6600	66.2000	68.4600	-1.041%	7	4,688	+25.183%
2026-01-28	69.4900	69.8000	69.1300	69.1800	+1.735%	11	4,683	+23.880%
2026-01-27	67.3100	68.0000	67.3100	68.0000	+3.864%	20	4,684	+26.029%
2026-01-26	66.2900	66.2900	65.3500	65.4700	-1.652%	7	4,674	+30.900%
2026-01-23	66.4500	66.5700	66.0000	66.5700	+5.332%	3	4,675	+28.737%
2026-01-21	60.2000	64.0700	60.2000	63.2000	+4.670%	14	4,674	+35.601%
2026-01-20	61.6600	61.6600	60.0200	60.3800	-8.167%	8	4,671	+41.934%
2026-01-16	66.9900	66.9900	65.7400	65.7500	-1.866%	53	4,690	+30.342%
2026-01-15	64.7000	67.0000	64.7000	67.0000	+9.656%	20	4,690	+27.910%
2026-01-14	61.2500	61.3400	61.0400	61.1000	-3.476%	206	4,674	+40.262%
2026-01-13	62.5400	63.4000	62.5400	63.3000	-1.402%	6	4,671	+35.387%
2026-01-12	63.6700	64.8000	63.3500	64.2000	+0.706%	69	4,672	+33.489%
2026-01-09	63.8300	64.4500	63.7500	63.7500	-0.078%	13	4,711	+34.431%
2026-01-08	65.6100	65.6100	63.8000	63.8000	-6.024%	79	4,713	+34.326%
2026-01-07	67.0500	69.0800	67.0500	67.8900	+2.044%	36	4,710	+26.234%
2026-01-06	69.5400	69.9000	66.2800	66.5300	-0.598%	20	4,719	+28.814%
2026-01-05	71.0500	71.0500	66.8000	66.9300	-1.574%	35	4,716	+28.044%
2026-01-02	68.8300	69.5200	68.0000	68.0000	+2.410%	8	4,698	+26.029%
2025-12-31	68.9000	68.9000	66.4000	66.4000	-0.075%	18	4,708	+29.066%
2025-12-30	66.4500	66.4500	66.4500	66.4500	-1.116%	18	4,708	+28.969%
2025-12-29	66.2600	67.2300	66.2600	67.2000	-3.863%	47	4,708	+27.530%
2025-12-26	68.4000	70.0700	68.4000	69.9000	+3.971%	12	4,734	+22.604%
2025-12-24	67.2200	67.2300	67.0300	67.2300	+0.030%	9	4,725	+27.473%
2025-12-23	64.1300	67.3500	64.1300	67.2100	+6.513%	40	4,725	+27.511%
2025-12-22	63.6500	63.6500	62.7500	63.1000	+4.487%	31	4,760	+35.816%
2025-12-19	58.9600	60.8500	58.9600	60.3900	+6.227%	22	4,762	+41.911%
2025-12-18	56.0000	57.4500	55.0000	56.8500	+4.121%	29	4,752	+50.748%
2025-12-17	55.3000	55.3000	54.4400	54.6000	-8.220%	63	4,761	+56.960%
2025-12-16	58.3300	59.5000	58.3300	59.4900	+1.710%	10	4,765	+44.058%
2025-12-15	59.1000	59.4000	58.4900	58.4900	+0.845%	3	4,770	+46.521%
2025-12-12	63.6800	63.6800	58.0000	58.0000	-7.126%	37	4,771	+47.759%
2025-12-11	60.9900	62.4500	59.7800	62.4500	-3.686%	24	4,785	+37.230%
2025-12-10	64.7100	65.6500	64.6000	64.8400	-1.189%	19	4,780	+32.171%
2025-12-09	65.8500	65.8700	65.6200	65.6200	-0.951%	33	4,780	+30.600%
2025-12-08	66.2500	67.5100	64.8700	66.2500	+4.199%	13	4,810	+29.358%
2025-12-05	64.3600	64.3600	63.3500	63.5800	-2.694%	14	4,815	+34.791%
2025-12-04	62.6300	65.3400	62.6300	65.3400	+4.796%	8	4,802	+31.160%
2025-12-03	62.0000	62.5600	61.6000	62.3500	-1.016%	5	4,800	+37.450%
2025-12-02	63.3600	66.3000	62.4500	62.9900	+1.843%	54	4,803	+36.053%
2025-12-01	59.4000	62.0500	59.4000	61.8500	+3.255%	12	4,844	+38.561%
2025-11-28	61.1500	61.1500	59.5500	59.9000	-4.160%	10	4,840	+43.072%
2025-11-26	63.5700	63.5700	62.5000	62.5000	+5.485%	6	4,833	+37.120%
2025-11-25	56.2900	59.2500	55.2500	59.2500	-6.546%	241	4,833	+44.641%
2025-11-24	61.4900	63.4000	61.4900	63.4000	+0.396%	4	5,002	+35.174%
2025-11-21	62.5500	65.9600	58.9400	63.1500	-1.158%	225	5,001	+35.709%
2025-11-20	73.8800	73.9500	63.8900	63.8900	-5.418%	32	4,990	+34.137%
2025-11-19	65.7500	68.0000	65.5000	67.5500	+5.136%	20	4,984	+26.869%
2025-11-18	65.2000	65.4500	62.4500	64.2500	-5.792%	28	4,983	+33.385%
2025-11-17	68.0000	68.2000	68.0000	68.2000	-3.917%	3	4,980	+25.660%
2025-11-14	63.5000	70.9800	63.5000	70.9800	+5.531%	19	4,978	+20.738%
2025-11-13	70.0000	70.0000	67.2200	67.2600	-5.864%	38	4,994	+27.416%
2025-11-12	72.7700	72.7700	71.4500	71.4500	-0.984%	6	5,001	+19.944%
2025-11-11	72.1600	72.1600	72.1600	72.1600	-7.010%	1	5,000	+18.764%
2025-11-10	74.6000	77.6000	74.0000	77.6000	+14.708%	30	5,000	+10.438%
2025-11-07	65.4000	67.6500	62.7500	67.6500	-1.957%	85	5,017	+26.681%
2025-11-06	71.9200	72.2500	67.2500	69.0000	-7.071%	15	5,076	+24.203%
2025-11-05	77.5200	78.7500	74.2500	74.2500	-4.808%	7	5,075	+15.421%
2025-11-04	78.9500	80.6000	77.7300	78.0000	-6.250%	21	5,079	+9.872%
2025-11-03	83.9400	86.4000	83.2000	83.2000	+3.021%	15	5,086	+3.005%
2025-10-31	81.5500	81.5500	80.3800	80.7600	+1.585%	7	5,086	+6.117%
2025-10-30	79.8900	80.2000	79.5000	79.5000	-3.390%	3	5,085	+7.799%
2025-10-29	84.5100	86.3800	81.4500	82.2900	+6.249%	131	5,085	+4.144%
2025-10-28	72.5500	78.7800	72.5500	77.4500	+11.922%	79	5,130	+10.652%
2025-10-27	67.2500	69.4500	66.3100	69.2000	+6.462%	98	5,204	+23.844%
2025-10-24	64.2000	65.0000	63.2200	65.0000	+4.889%	95	5,204	+31.846%
2025-10-23	60.1000	62.0200	60.1000	61.9700	+6.168%	18	5,270	+38.293%
2025-10-22	59.9000	60.2000	58.3700	58.3700	-3.743%	16	5,271	+46.822%
2025-10-21	60.1000	61.8700	60.1000	60.6400	-2.883%	31	5,277	+41.326%
2025-10-20	62.6700	63.2400	62.0500	62.4400	-1.824%	42	5,276	+37.252%
2025-10-17	62.0500	63.8000	62.0500	63.6000	+2.251%	21	5,275	+34.748%
2025-10-16	62.6000	63.9100	61.3500	62.2000	+1.967%	48	5,284	+37.781%
2025-10-15	62.9700	63.6000	60.0000	61.0000	-2.400%	40	5,283	+40.492%
2025-10-14	63.8500	64.2300	62.1700	62.5000	-6.758%	38	5,286	+37.120%
2025-10-13	66.7500	68.7700	65.8000	67.0300	+4.522%	30	5,287	+27.853%
2025-10-10	73.2200	73.2200	64.1300	64.1300	-9.293%	93	5,283	+33.635%
2025-10-09	70.0200	72.6700	69.7100	70.7000	+5.791%	102	5,342	+21.216%
2025-10-08	65.4000	67.1700	65.4000	66.8300	+3.101%	103	5,396	+28.236%
2025-10-07	65.4700	67.3000	64.8200	64.8200	-0.123%	32	5,493	+32.212%
2025-10-06	62.3500	65.1400	62.3500	64.9000	-1.142%	20	5,493	+32.049%
2025-10-03	67.7000	67.7000	64.3500	65.6500	-1.868%	296	5,493	+30.541%
2025-10-02	68.0000	68.9000	66.7000	66.9000	+1.517%	42	5,688	+28.102%
2025-10-01	64.2500	66.3000	64.2500	65.9000	+1.089%	36	5,696	+30.046%
2025-09-30	61.5000	65.6100	60.9500	65.1900	+6.086%	184	5,700	+31.462%
2025-09-29	61.7500	62.6000	61.3500	61.4500	+6.832%	22	5,711	+39.463%
2025-09-26	57.3400	57.5200	57.1800	57.5200	-1.032%	112	5,714	+48.992%
2025-09-25	55.4200	59.9800	55.4200	58.1200	+0.745%	67	5,796	+47.454%
2025-09-24	59.2000	59.5300	57.2900	57.6900	-2.551%	48	5,775	+48.553%
2025-09-23	59.5500	60.4000	58.4800	59.2000	-5.052%	243	5,812	+44.764%
2025-09-22	55.0000	62.9000	55.0000	62.3500	+10.159%	346	5,798	+37.450%
2025-09-19	56.8000	56.8000	55.6400	56.6000	+0.053%	51	5,650	+51.413%
2025-09-18	54.0400	56.6000	53.5000	56.5700	+9.314%	38	5,660	+51.494%
2025-09-17	53.4500	53.5000	50.6000	51.7500	-5.823%	65	5,662	+65.604%
2025-09-16	56.6000	56.6000	54.9000	54.9500	-2.967%	47	5,649	+55.960%
2025-09-15	54.7000	57.1400	54.7000	56.6300	-0.352%	423	5,658	+51.333%
2025-09-12	56.4000	57.5000	56.4000	56.8300	+0.406%	134	5,977	+50.801%
2025-09-11	58.5400	58.5400	55.9500	56.6000	+0.018%	109	6,044	+51.413%
2025-09-10	55.0000	57.8500	55.0000	56.5900	+10.204%	381	6,011	+51.440%
2025-09-09	49.9700	51.3500	48.6000	51.3500	+1.482%	79	5,908	+66.894%
2025-09-08	50.4500	51.5500	50.0300	50.6000	+3.901%	123	5,917	+69.368%
2025-09-05	49.1500	49.9500	46.9000	48.7000	-6.616%	630	5,953	+75.975%
2025-09-04	51.5000	52.1500	51.0000	52.1500	+2.375%	282	6,244	+64.334%
2025-09-03	52.7500	52.8300	50.6000	50.9400	-2.208%	56	6,187	+68.237%
2025-09-02	52.6000	52.9100	50.5000	52.0900	-5.291%	90	6,208	+64.523%
2025-08-29	56.9000	56.9000	54.5000	55.0000	-8.333%	74	6,193	+55.818%
2025-08-28	61.4000	61.4000	56.8600	60.0000	-1.639%	153	6,193	+42.833%
2025-08-27	61.0000	61.7400	59.7100	61.0000	-0.974%	1,258	6,252	+40.492%
2025-08-26	60.0200	61.9700	59.6000	61.6000	+1.316%	149	5,478	+39.123%
2025-08-25	58.5600	61.4500	57.6000	60.8000	+3.737%	185	5,548	+40.954%
2025-08-22	53.9000	58.8700	53.9000	58.6100	+4.288%	326	5,667	+46.221%
2025-08-21	57.3500	57.3500	56.2000	56.2000	-0.969%	56	5,596	+52.491%
2025-08-20	55.4000	56.7500	52.6000	56.7500	+0.318%	234	5,604	+51.013%
2025-08-19	60.0500	60.1000	56.5700	56.5700	-7.941%	149	5,563	+51.494%
2025-08-18	61.2900	61.6000	60.5000	61.4500	+2.588%	134	5,582	+39.463%
2025-08-15	60.5600	60.7400	58.2700	59.9000	-2.076%	295	5,601	+43.072%
2025-08-14	59.9800	61.7500	59.9800	61.1700	+1.376%	175	5,527	+40.101%
2025-08-13	61.5000	62.4500	59.1400	60.3400	-2.362%	421	5,499	+42.029%
2025-08-12	60.3000	61.8600	59.1700	61.8000	+0.097%	230	5,471	+38.673%
2025-08-11	60.3000	62.1000	60.1000	61.7400	+1.064%	81	5,590	+38.808%
2025-08-08	60.6700	61.7500	60.5500	61.0900	+3.280%	107	5,592	+40.285%
2025-08-07	61.0000	62.0000	59.1500	59.1500	+0.254%	36	5,563	+44.886%
2025-08-06	57.5000	59.0000	57.3000	59.0000	+1.935%	144	5,539	+45.254%
2025-08-05	58.5600	58.6100	56.5500	57.8800	-1.464%	25	5,487	+48.065%
2025-08-04	62.6400	62.6400	56.8700	58.7400	+6.839%	46	5,473	+45.897%
2025-08-01	54.1500	56.4500	52.3000	54.9800	-4.895%	175	5,464	+55.875%
2025-07-31	61.6500	61.6500	57.4000	57.8100	-1.348%	1,164	5,436	+48.244%
2025-07-30	57.2800	59.3500	57.2800	58.6000	+4.811%	369	5,570	+46.246%
2025-07-29	57.5000	58.5900	55.7600	55.9100	-0.921%	407	5,322	+53.282%
2025-07-28	56.2000	56.5600	54.8500	56.4300	+3.923%	152	5,432	+51.870%
2025-07-25	54.6200	55.1300	54.3000	54.3000	-0.367%	92	5,411	+57.827%
2025-07-24	54.2700	54.7800	53.5800	54.5000	+3.553%	232	5,455	+57.248%
2025-07-23	52.2900	53.0900	51.0400	52.6300	+4.425%	404	5,457	+62.835%
2025-07-22	52.4500	52.5000	49.5000	50.4000	-6.267%	416	5,222	+70.040%
2025-07-21	54.7500	54.9400	53.6200	53.7700	-1.031%	174	5,328	+59.383%
2025-07-18	55.7500	55.8100	54.0000	54.3300	-2.231%	308	5,381	+57.740%
2025-07-17	54.0200	56.0500	54.0200	55.5700	+2.019%	647	5,313	+54.220%
2025-07-16	54.1000	54.4700	52.5900	54.4700	+1.528%	142	5,259	+57.334%
2025-07-15	52.9000	54.3900	52.5000	53.6500	+10.051%	260	5,156	+59.739%
2025-07-14	49.1200	49.6500	47.5000	48.7500	-1.236%	256	5,060	+75.795%
2025-07-11	49.2000	51.4500	49.2000	49.3600	+0.961%	340	4,978	+73.622%
2025-07-10	48.6500	49.2000	47.5000	48.8900	+2.173%	73	4,913	+75.291%
2025-07-09	47.3000	49.2000	47.3000	47.8500	+3.169%	430	4,886	+79.101%
2025-07-08	46.1000	46.7000	45.6300	46.3800	+1.488%	62	4,669	+84.778%
2025-07-07	46.0500	46.0500	45.2500	45.7000	-1.826%	287	4,644	+87.527%
2025-07-03	46.0000	47.7200	45.6600	46.5500	+2.941%	124	4,429	+84.103%
2025-07-02	43.0800	45.2200	42.8000	45.2200	+5.902%	176	4,429	+89.518%
2025-07-01	45.2000	45.4500	42.0000	42.7000	-8.467%	388	4,371	+100.703%
2025-06-30	46.0000	46.6500	45.5600	46.6500	+1.413%	303	4,154	+83.708%
2025-06-27	45.8000	47.1500	44.8500	46.0000	+2.908%	537	4,086	+86.304%
2025-06-26	44.6500	46.0000	44.2900	44.7000	+0.676%	433	3,816	+91.723%
2025-06-25	42.0000	44.5300	41.8500	44.4000	+11.558%	570	3,819	+93.018%
2025-06-24	39.5000	40.0500	39.2500	39.8000	+3.457%	916	3,676	+115.327%
2025-06-23	38.8700	39.0000	37.4900	38.4700	-2.484%	98	3,672	+122.771%
2025-06-20	40.9000	41.2000	39.2000	39.4500	-3.663%	630	3,694	+117.237%
2025-06-18	40.1900	40.9500	40.1000	40.9500	+1.739%	29	3,442	+109.280%
2025-06-17	40.7500	40.9000	40.2500	40.2500	-0.740%	31	3,442	+112.919%
2025-06-16	40.9900	41.5800	40.5200	40.5500	+2.997%	147	3,435	+111.344%
2025-06-13	40.1700	40.2100	38.8700	39.3700	-3.623%	362	3,427	+117.678%
2025-06-12	40.1500	41.3000	40.1500	40.8500	+2.638%	25	3,409	+109.792%
2025-06-11	40.9800	41.0500	39.4500	39.8000	-2.427%	118	3,397	+115.327%
2025-06-10	39.6000	40.9000	39.6000	40.7900	+1.645%	139	3,354	+110.101%
2025-06-09	40.4500	41.7800	39.8500	40.1300	+0.905%	145	3,260	+113.556%
2025-06-06	40.0000	40.2000	39.7600	39.7700	+2.765%	44	3,293	+115.489%
2025-06-05	39.6600	40.9000	37.9800	38.7000	-2.149%	56	3,287	+121.447%
2025-06-04	40.0000	40.0000	38.8600	39.5500	+0.508%	201	3,275	+116.688%
2025-06-03	37.6000	39.9300	37.6000	39.3500	+6.065%	424	3,240	+117.789%
2025-06-02	36.7400	37.2800	36.2000	37.1000	+5.248%	417	2,881	+130.997%
2025-05-30	37.9300	38.5500	34.6000	35.2500	-7.480%	96	2,812	+143.121%
2025-05-29	40.2900	41.2500	37.8200	38.1000	+4.670%	517	2,802	+124.934%
2025-05-28	36.2000	37.2000	36.1500	36.4000	+0.358%	73	2,981	+135.440%
2025-05-27	35.7200	36.5000	35.5500	36.2700	+5.070%	352	2,978	+136.283%
2025-05-23	34.0000	34.7800	33.6000	34.5200	-2.541%	938	2,863	+148.262%
2025-05-22	35.0500	36.1100	35.0500	35.4200	+2.429%	64	2,863	+141.954%
2025-05-21	36.2000	38.1000	34.5000	34.5800	-3.354%	112	2,867	+147.831%
2025-05-20	36.4700	36.4700	35.6200	35.7800	-2.240%	71	2,835	+139.519%
2025-05-19	34.6500	36.7500	34.6500	36.6000	+1.105%	112	2,891	+134.153%
2025-05-16	35.6000	36.2000	35.2200	36.2000	+1.571%	104	2,886	+136.740%
2025-05-15	35.2000	36.6500	34.6500	35.6400	-1.000%	251	2,852	+140.460%
2025-05-14	33.8500	36.0100	33.8500	36.0000	+11.490%	1,203	2,926	+138.056%
2025-05-13	28.7600	32.9500	28.7600	32.2900	+17.504%	619	2,357	+165.407%
2025-05-12	26.9000	28.0000	26.7000	27.4800	+10.539%	462	2,130	+211.863%
2025-05-09	25.2500	25.2500	24.0900	24.8600	-0.996%	612	2,462	+244.730%
2025-05-08	25.3500	25.5500	24.6000	25.1100	+4.277%	203	2,464	+241.298%
2025-05-07	22.6000	24.0800	22.4500	24.0800	+4.832%	644	2,289	+255.897%
2025-05-06	21.9500	22.9700	21.4000	22.9700	-0.217%	11	2,653	+273.095%
2025-05-05	22.5000	23.3000	22.5000	23.0200	-0.433%	23	2,650	+272.285%
2025-05-02	23.4000	23.5500	22.8000	23.1200	+3.677%	108	2,651	+270.675%
2025-05-01	22.4500	23.1000	21.7700	22.3000	+10.396%	671	2,629	+284.305%
2025-04-30	19.0300	20.2000	18.5000	20.2000	-0.980%	390	2,245	+324.257%
2025-04-29	20.1500	20.9700	20.1500	20.4000	0.000%	120	1,900	+320.098%
2025-04-28	20.4500	20.7500	19.5000	20.4000	-5.292%	41	1,996	+320.098%
2025-04-25	19.6000	21.8500	19.1200	21.5400	+11.896%	906	1,994	+297.864%
2025-04-24	18.0000	19.3500	18.0000	19.2500	+7.843%	574	1,994	+345.195%
2025-04-23	19.0000	19.0000	17.5600	17.8500	+7.530%	1,080	2,210	+380.112%
2025-04-22	16.5000	17.0000	16.3400	16.6000	+4.206%	52	2,126	+416.265%
2025-04-21	17.0000	17.0000	15.4500	15.9300	-11.253%	558	2,117	+437.979%
2025-04-17	19.3500	19.3500	17.4800	17.9500	-7.235%	55	2,022	+377.437%
2025-04-16	20.0000	21.0800	18.1700	19.3500	-19.038%	540	2,022	+342.894%
2025-04-15	23.0600	23.9000	23.0600	23.9000	0.000%	2	1,857	+258.577%
2025-04-14	24.4000	24.9000	22.8500	23.9000	+1.057%	62	1,855	+258.577%
2025-04-11	22.5500	23.6500	22.3500	23.6500	+9.389%	150	1,850	+262.368%
2025-04-10	24.3200	24.3200	20.5100	21.6200	-18.106%	103	1,798	+296.392%
2025-04-09	18.7800	26.4000	18.7800	26.4000	+47.486%	84	1,778	+224.621%
2025-04-08	21.0000	21.5000	17.2000	17.9000	-2.505%	145	1,708	+378.771%
2025-04-07	14.7900	19.0000	14.1000	18.3600	+3.146%	515	1,623	+366.776%