Dark

NVDA20271217C165
NVDA Dec 17 2027 165.00 Call (NVDA271217C00165000)
option OPRA

EOD

Aug 14, 2026

82.23+0.280%(+0.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	82.8600	82.8600	82.2300	82.2300	+0.280%	6	1,872	0.000%
2026-08-13	81.6500	82.4100	81.6500	82.0000	+1.901%	7	1,866	+0.280%
2026-08-12	78.5500	80.4700	78.5500	80.4700	+6.357%	6	1,867	+2.187%
2026-08-11	77.7500	77.7500	75.6600	75.6600	-2.475%	3	1,871	+8.684%
2026-08-10	79.6900	79.6900	77.5800	77.5800	-4.458%	2	1,871	+5.994%
2026-08-07	81.3000	81.5000	80.0500	81.2000	+4.169%	6	1,871	+1.268%
2026-08-06	80.0000	80.0000	77.2000	77.9500	-1.204%	16	1,873	+5.491%
2026-08-05	77.8000	78.9000	77.7500	78.9000	+9.325%	3	1,878	+4.221%
2026-08-04	72.1700	72.1700	72.1700	72.1700	+5.977%	1	1,878	+13.939%
2026-08-03	67.9500	68.2500	67.9000	68.1000	+8.526%	45	1,877	+20.749%
2026-07-31	61.0300	62.7500	61.0000	62.7500	+11.062%	15	1,878	+31.044%
2026-07-30	56.5000	56.5000	56.5000	56.5000	+0.444%	1	1,865	+45.540%
2026-07-29	58.8500	59.2200	56.2500	56.2500	-7.407%	11	1,864	+46.187%
2026-07-28	60.0500	61.5000	60.0500	60.7500	-0.573%	11	1,861	+35.358%
2026-07-27	64.9500	65.3300	61.1000	61.1000	-14.185%	15	1,859	+34.583%
2026-07-24	71.1800	71.2000	71.1800	71.2000	+0.993%	2	1,856	+15.492%
2026-07-23	69.1400	71.6400	69.1400	70.5000	-5.849%	547	1,855	+16.638%
2026-07-22	74.8800	74.8800	74.8800	74.8800	+8.727%	1	2,081	+9.816%
2026-07-21	68.0000	68.8700	67.6000	68.8700	+1.728%	9	2,080	+19.399%
2026-07-20	67.9500	67.9500	67.6500	67.7000	-0.295%	6	2,081	+21.462%
2026-07-17	67.9000	67.9000	67.9000	67.9000	-3.824%	1	2,079	+21.105%
2026-07-16	70.6000	70.6000	70.6000	70.6000	+0.142%	1	2,078	+16.473%
2026-07-15	71.3000	71.4000	70.5000	70.5000	-4.082%	33	2,078	+16.638%
2026-07-14	73.3900	73.5000	73.3900	73.5000	+9.833%	2	2,065	+11.878%
2026-07-13	70.0000	70.0000	66.6400	66.9200	-6.900%	3	2,064	+22.878%
2026-07-10	66.8000	71.8800	66.8000	71.8800	+10.432%	4	2,064	+14.399%
2026-07-09	64.1000	65.0900	64.1000	65.0900	-3.427%	6	2,062	+26.333%
2026-07-08	61.2000	67.4000	61.2000	67.4000	+9.327%	206	2,058	+22.003%
2026-07-07	56.8000	61.6500	56.8000	61.6500	+2.290%	3	2,226	+33.382%
2026-07-06	59.4500	60.2700	59.4500	60.2700	+2.850%	3	2,227	+36.436%
2026-07-02	60.5000	60.5000	58.5100	58.6000	-5.070%	3	2,227	+40.324%
2026-07-01	62.9000	62.9000	61.0500	61.7300	-1.860%	3	2,227	+33.209%
2026-06-30	62.2700	62.9200	62.0000	62.9000	+6.610%	16	2,227	+30.731%
2026-06-29	59.0000	59.0000	59.0000	59.0000	-0.590%	1	2,229	+39.373%
2026-06-26	58.4000	60.0000	58.4000	59.3500	-1.116%	7	2,230	+38.551%
2026-06-25	60.4500	61.3200	60.0200	60.0200	-4.730%	4	2,232	+37.004%
2026-06-24	63.3400	63.3400	62.4700	63.0000	-6.040%	5	2,232	+30.524%
2026-06-23	68.1300	68.1300	67.0500	67.0500	-7.197%	8	2,229	+22.640%
2026-06-22	76.5000	76.5000	72.2500	72.2500	-1.994%	2	2,226	+13.813%
2026-06-18	73.7200	73.7200	73.7200	73.7200	+7.073%	1	2,236	+11.544%
2026-06-17	69.9500	69.9500	68.8500	68.8500	-6.032%	13	2,236	+19.434%
2026-06-16	72.6500	73.2700	72.6500	73.2700	-2.696%	4	2,236	+12.229%
2026-06-15	73.0000	75.3000	73.0000	75.3000	+10.427%	7	2,245	+9.203%
2026-06-11	67.7500	69.4300	67.2500	68.1900	-1.317%	129	2,245	+20.590%
2026-06-10	71.0300	71.0300	68.8500	69.1000	-1.986%	49	2,358	+19.001%
2026-06-09	70.0000	70.5000	70.0000	70.5000	-3.517%	3	2,333	+16.638%
2026-06-08	73.0700	73.0700	73.0700	73.0700	+2.196%	1	2,332	+12.536%
2026-06-05	77.1000	77.1000	71.0000	71.5000	-12.485%	34	2,331	+15.007%
2026-06-04	76.7400	81.7000	76.7400	81.7000	+3.418%	3	2,333	+0.649%
2026-06-03	82.6100	82.6100	79.0000	79.0000	-9.476%	13	2,334	+4.089%
2026-06-02	89.2500	89.2500	87.2700	87.2700	+1.477%	7	2,330	-5.775%
2026-06-01	81.7500	86.0000	81.7500	86.0000	+13.158%	8	2,328	-4.384%
2026-05-29	76.0000	79.6200	76.0000	76.0000	-1.872%	10	2,324	+8.197%
2026-05-28	75.0000	78.3000	75.0000	77.4500	+4.099%	16	2,319	+6.172%
2026-05-27	77.0000	77.0000	72.4700	74.4000	-4.185%	52	2,312	+10.524%
2026-05-26	77.7000	79.0000	77.6500	77.6500	-1.709%	35	2,289	+5.898%
2026-05-22	80.6400	80.6400	79.0000	79.0000	-4.010%	5	2,308	+4.089%
2026-05-21	85.8500	85.8500	81.3600	82.3000	-5.749%	5	2,309	-0.085%
2026-05-20	87.3200	87.3200	87.3200	87.3200	+1.594%	1	2,309	-5.829%
2026-05-19	85.9500	85.9500	85.9500	85.9500	+1.812%	1	2,307	-4.328%
2026-05-18	85.6100	86.6100	84.0400	84.4200	-8.537%	507	2,307	-2.594%
2026-05-15	90.7000	92.3000	90.2100	92.3000	-6.199%	84	2,307	-10.910%
2026-05-14	96.0000	98.4000	96.0000	98.4000	+9.333%	26	2,459	-16.433%
2026-05-13	90.3000	90.5500	90.0000	90.0000	+6.132%	16	2,490	-8.633%
2026-05-12	82.3300	85.0000	82.0000	84.8000	+1.569%	21	2,490	-3.031%
2026-05-11	80.3000	85.2300	80.3000	83.4900	+4.323%	112	2,490	-1.509%
2026-05-08	80.0300	80.0300	80.0300	80.0300	+2.999%	1	2,539	+2.749%
2026-05-07	76.7000	79.0000	76.7000	77.7000	+9.099%	49	2,540	+5.830%
2026-05-06	71.6200	71.6200	71.2200	71.2200	+10.935%	12	2,499	+15.459%
2026-05-05	65.0000	65.0000	64.2000	64.2000	-0.202%	4	2,503	+28.084%
2026-05-04	65.5200	65.5200	64.3300	64.3300	-3.336%	2	2,503	+27.825%
2026-05-01	67.0500	67.0500	66.5500	66.5500	-2.847%	2	2,504	+23.561%
2026-04-30	69.0000	69.0000	68.5000	68.5000	-10.784%	13	2,504	+20.044%
2026-04-29	76.7800	76.7800	76.7800	76.7800	-3.421%	1	2,494	+7.098%
2026-04-28	76.8000	79.5000	74.9500	79.5000	-1.791%	15	2,495	+3.434%
2026-04-27	77.3000	80.9500	75.7000	80.9500	+6.359%	26	2,496	+1.581%
2026-04-24	69.3000	77.2400	69.3000	76.1100	+10.256%	34	2,507	+8.041%
2026-04-23	69.5000	69.5000	69.0300	69.0300	-0.159%	2	2,510	+19.122%
2026-04-22	68.0000	69.1400	67.6700	69.1400	+2.233%	7	2,511	+18.933%
2026-04-21	68.8500	68.8500	67.6300	67.6300	-2.621%	11	2,509	+21.588%
2026-04-20	69.4300	69.4500	69.4300	69.4500	+0.725%	2	2,509	+18.402%
2026-04-17	68.7500	68.9500	68.0500	68.9500	+3.404%	11	2,509	+19.260%
2026-04-16	65.8700	67.4000	65.8700	66.6800	+0.497%	85	2,508	+23.320%
2026-04-15	66.8500	67.3500	66.3000	66.3500	+6.398%	25	2,592	+23.934%
2026-04-14	60.2000	62.3600	60.2000	62.3600	+4.701%	27	2,592	+31.863%
2026-04-13	58.4000	59.5600	57.9500	59.5600	+0.693%	49	2,618	+38.062%
2026-04-10	58.3500	59.6000	58.3500	59.1500	+7.098%	18	2,583	+39.019%
2026-04-09	53.8700	55.2300	53.7100	55.2300	+2.430%	100	2,592	+48.886%
2026-04-08	54.6900	55.5500	53.3000	53.9200	+7.197%	25	2,553	+52.504%
2026-04-07	50.3500	50.3500	50.1000	50.3000	-2.197%	4	2,555	+63.479%
2026-04-06	51.6700	52.3000	51.2600	51.4300	-0.213%	20	2,556	+59.887%
2026-04-02	47.1000	51.5400	47.1000	51.5400	+1.059%	12	2,545	+59.546%
2026-04-01	50.6700	51.4500	50.6000	51.0000	+4.188%	19	2,545	+61.235%
2026-03-31	45.2700	48.9500	44.9000	48.9500	+11.427%	22	2,542	+67.988%
2026-03-30	45.4700	45.5000	43.7500	43.9300	-5.466%	15	2,554	+87.184%
2026-03-27	46.7500	47.4900	46.0500	46.4700	-5.740%	124	2,553	+76.953%
2026-03-26	51.5000	51.5000	49.1500	49.3000	-9.707%	28	2,554	+66.795%
2026-03-25	54.6000	54.6000	54.6000	54.6000	+6.996%	1	2,549	+50.604%
2026-03-24	51.5500	51.5500	51.0300	51.0300	-4.456%	3	2,548	+61.141%
2026-03-23	53.2000	53.4100	53.2000	53.4100	+5.972%	6	2,547	+53.960%
2026-03-20	51.7400	51.7400	50.3000	50.4000	-6.528%	11	2,543	+63.155%
2026-03-19	53.0000	54.4800	53.0000	53.9200	-3.196%	8	2,548	+52.504%
2026-03-18	57.1500	57.2400	55.7000	55.7000	-3.215%	800	2,556	+47.630%
2026-03-17	57.3500	57.5500	57.3500	57.5500	-0.433%	4	2,890	+42.884%
2026-03-16	59.2000	59.7200	57.8000	57.8000	+0.679%	23	2,890	+42.266%
2026-03-13	57.4500	57.4500	57.4100	57.4100	-0.949%	2	2,890	+43.233%
2026-03-12	57.9600	57.9600	57.9600	57.9600	-4.765%	1	2,892	+41.874%
2026-03-11	60.5000	61.3000	60.5000	60.8600	+7.717%	7	2,893	+35.113%
2026-03-09	56.5000	56.5000	56.5000	56.5000	-1.739%	1	2,893	+45.540%
2026-03-06	57.5000	57.5000	57.5000	57.5000	-1.877%	1	2,918	+43.009%
2026-03-04	57.9000	58.6000	57.9000	58.6000	+3.115%	20	2,918	+40.324%
2026-03-03	56.1500	57.0500	55.6500	56.8300	-0.421%	36	2,938	+44.695%
2026-03-02	57.5500	57.5500	57.0700	57.0700	+0.158%	11	2,928	+44.086%
2026-02-27	58.4000	58.4000	56.9800	56.9800	-6.819%	4	2,927	+44.314%
2026-02-26	63.9500	63.9500	61.1500	61.1500	-13.569%	20	2,927	+34.473%
2026-02-25	69.7500	70.7500	69.6500	70.7500	+3.648%	5	2,940	+16.226%
2026-02-24	68.1700	68.2600	68.1700	68.2600	+2.647%	4	2,940	+20.466%
2026-02-23	68.1000	68.5000	65.8800	66.5000	+1.372%	219	2,942	+23.654%
2026-02-20	64.7100	65.6000	64.7100	65.6000	+2.022%	84	2,860	+25.351%
2026-02-18	64.7000	64.7000	64.2500	64.3000	+5.100%	5	2,817	+27.885%
2026-02-17	57.7800	61.1800	57.7800	61.1800	+2.052%	21	2,815	+34.407%
2026-02-13	62.4000	62.4000	59.9500	59.9500	-8.193%	21	2,856	+37.164%
2026-02-12	65.3000	65.3000	65.3000	65.3000	-2.537%	5	2,856	+25.926%
2026-02-11	66.5500	67.0000	66.5500	67.0000	+3.395%	2	2,859	+22.731%
2026-02-10	64.8300	64.8300	64.7700	64.8000	-1.878%	3	2,861	+26.898%
2026-02-09	65.0500	66.0400	65.0500	66.0400	+4.709%	13	2,860	+24.515%
2026-02-06	54.4100	63.0700	54.4100	63.0700	+21.405%	43	2,853	+30.379%
2026-02-05	52.6200	53.9000	51.9500	51.9500	-5.114%	12	2,880	+58.287%
2026-02-04	57.1900	57.4200	53.2000	54.7500	-4.166%	197	2,888	+50.192%
2026-02-03	59.9500	59.9500	57.0500	57.1300	-12.283%	18	2,922	+43.935%
2026-02-02	65.2900	65.2900	65.1300	65.1300	-4.557%	5	2,933	+26.255%
2026-01-30	67.6400	68.2400	67.6400	68.2400	+2.601%	2	2,936	+20.501%
2026-01-29	63.4300	66.5100	63.4300	66.5100	-0.434%	8	2,938	+23.636%
2026-01-28	66.8000	66.8000	66.8000	66.8000	+3.007%	2	2,942	+23.099%
2026-01-27	63.1000	65.0800	63.1000	64.8500	+2.465%	41	2,940	+26.800%
2026-01-26	63.8200	63.8200	63.2900	63.2900	-1.078%	2	2,934	+29.926%
2026-01-23	63.9300	63.9800	63.9300	63.9800	+4.100%	30	2,935	+28.525%
2026-01-22	61.4600	61.4600	61.4600	61.4600	+1.169%	1	2,934	+33.794%
2026-01-21	57.9500	60.7500	57.7000	60.7500	+7.067%	6	2,934	+35.358%
2026-01-20	58.7000	58.7000	56.7400	56.7400	-10.505%	59	2,937	+44.924%
2026-01-16	64.3900	64.3900	63.4000	63.4000	-1.323%	13	2,950	+29.700%
2026-01-15	63.8500	64.2500	63.8500	64.2500	+9.829%	3	2,950	+27.984%
2026-01-14	58.7500	58.7500	58.5000	58.5000	-3.545%	5	2,953	+40.564%
2026-01-13	60.6000	61.5000	59.9000	60.6500	-2.035%	10	2,954	+35.581%
2026-01-12	61.7300	61.9100	61.7300	61.9100	+0.995%	4	2,957	+32.822%
2026-01-09	61.1000	61.6000	61.1000	61.3000	+0.492%	4	2,958	+34.144%
2026-01-08	64.6700	64.6700	61.0000	61.0000	-5.602%	12	2,958	+34.803%
2026-01-07	63.4500	66.6100	63.4500	64.6200	+1.556%	165	2,955	+27.252%
2026-01-06	67.2000	67.2000	63.6300	63.6300	-1.288%	16	3,003	+29.231%
2026-01-05	67.8500	67.8500	63.8900	64.4600	-1.843%	206	2,933	+27.567%
2026-01-02	67.0000	68.0000	65.6700	65.6700	+1.031%	18	2,933	+25.217%
2025-12-31	65.0000	65.0000	65.0000	65.0000	+1.246%	1	2,947	+26.508%
2025-12-30	64.4000	64.4000	64.0500	64.2000	-0.465%	55	2,947	+28.084%
2025-12-29	63.9000	64.5000	63.5000	64.5000	-4.160%	8	2,991	+27.488%
2025-12-26	67.3000	67.3000	67.3000	67.3000	+3.810%	1	2,990	+22.184%
2025-12-24	64.8100	64.8300	63.4200	64.8300	-0.246%	8	2,992	+26.839%
2025-12-23	64.3500	64.9900	64.3400	64.9900	+7.421%	17	2,992	+26.527%
2025-12-22	60.4000	60.5000	60.4000	60.5000	+3.066%	2	3,006	+35.917%
2025-12-19	56.6200	58.7000	56.6200	58.7000	+8.503%	24	3,007	+40.085%
2025-12-18	53.4800	54.9500	53.1800	54.1000	+3.461%	31	3,028	+51.996%
2025-12-17	54.3500	54.5900	52.0000	52.2900	-6.357%	35	3,052	+57.258%
2025-12-16	55.8400	55.8400	55.8400	55.8400	-1.168%	1	3,060	+47.260%
2025-12-15	56.5000	56.5000	56.5000	56.5000	+2.170%	4	3,060	+45.540%
2025-12-12	57.0000	57.0000	55.3000	55.3000	-5.712%	5	3,056	+48.698%
2025-12-11	60.0000	60.0000	57.5500	58.6500	-4.974%	19	3,057	+40.205%
2025-12-10	61.7400	61.7400	61.7200	61.7200	-2.588%	2	3,054	+33.231%
2025-12-09	63.4500	63.4500	63.3600	63.3600	-0.346%	4	3,055	+29.782%
2025-12-08	63.6300	63.6300	63.5000	63.5800	+3.974%	5	3,057	+29.333%
2025-12-05	62.7000	62.7000	61.1500	61.1500	-2.347%	66	3,059	+34.473%
2025-12-04	62.3000	62.6200	62.3000	62.6200	+5.492%	2	3,063	+31.316%
2025-12-03	59.3600	59.3600	59.3600	59.3600	-1.901%	1	3,064	+38.528%
2025-12-02	63.3500	63.8500	60.4500	60.5100	+2.040%	36	3,063	+35.895%
2025-12-01	59.5600	59.5700	59.2000	59.3000	+3.328%	5	3,080	+38.668%
2025-11-28	58.2700	58.2700	57.3900	57.3900	-4.430%	6	3,081	+43.283%
2025-11-26	59.3900	61.1300	59.3900	60.0500	+7.136%	5	3,082	+36.936%
2025-11-25	55.0700	56.4000	53.0000	56.0500	-8.265%	37	3,082	+46.708%
2025-11-24	59.5400	61.1000	59.5400	61.1000	+1.664%	3	3,102	+34.583%
2025-11-21	57.8300	60.1500	56.6500	60.1000	-2.276%	7	3,103	+36.822%
2025-11-20	70.0000	70.0000	61.5000	61.5000	-3.981%	9	3,103	+33.707%
2025-11-19	63.5000	64.0700	63.5000	64.0500	+3.007%	36	3,103	+28.384%
2025-11-18	62.5000	63.0000	60.5000	62.1800	-2.539%	17	3,108	+32.245%
2025-11-17	65.6100	65.6100	63.8000	63.8000	-5.481%	6	3,110	+28.887%
2025-11-14	64.9000	67.5000	64.9000	67.5000	+4.328%	7	3,115	+21.822%
2025-11-13	64.9000	64.9000	63.5500	64.7000	-7.373%	7	3,117	+27.094%
2025-11-12	69.9400	69.9400	69.6200	69.8500	-1.758%	23	3,123	+17.724%
2025-11-11	70.7500	71.1000	70.5500	71.1000	-3.199%	8	3,134	+15.654%
2025-11-10	70.9000	73.4500	70.9000	73.4500	+13.349%	5	3,141	+11.954%
2025-11-07	62.1600	64.8000	61.1100	64.8000	-3.972%	29	3,142	+26.898%
2025-11-06	70.0000	70.0000	64.8400	67.4800	-12.364%	192	3,151	+21.858%
2025-11-05	77.0000	77.0000	77.0000	77.0000	+3.010%	1	3,134	+6.792%
2025-11-04	78.4000	78.4000	74.7500	74.7500	-7.384%	27	3,135	+10.007%
2025-11-03	80.9000	83.5700	80.4800	80.7100	+3.329%	42	3,135	+1.883%
2025-10-31	80.1500	80.1500	78.1100	78.1100	+1.061%	2	3,135	+5.275%
2025-10-30	77.5300	77.8800	77.0000	77.2900	-3.520%	50	3,135	+6.392%
2025-10-29	80.1400	83.5000	79.0000	80.1100	+5.408%	69	3,138	+2.646%
2025-10-28	69.7000	76.0000	68.5000	76.0000	+15.572%	21	3,171	+8.197%
2025-10-27	64.7700	66.1400	64.0000	65.7600	+7.101%	67	3,223	+25.046%
2025-10-24	62.0000	62.0000	60.6800	61.4000	+3.437%	27	3,223	+33.925%
2025-10-23	57.4700	59.5500	57.4700	59.3600	+7.090%	34	3,226	+38.528%
2025-10-22	57.3600	57.3600	55.1200	55.4300	-5.037%	14	3,225	+48.349%
2025-10-21	57.6000	59.4800	57.6000	58.3700	-2.489%	49	3,228	+40.877%
2025-10-20	59.7200	60.8700	59.7200	59.8600	-1.140%	59	3,227	+37.371%
2025-10-17	60.2500	61.1000	60.2400	60.5500	+2.350%	11	3,231	+35.805%
2025-10-16	61.0500	61.1000	59.1500	59.1600	+0.356%	13	3,233	+38.996%
2025-10-15	60.4900	60.6100	58.4500	58.9500	-2.239%	150	3,234	+39.491%
2025-10-14	59.7000	61.8000	59.4900	60.3000	-6.555%	29	3,233	+36.368%
2025-10-13	65.4500	65.4500	64.3000	64.5300	+2.559%	8	3,236	+27.429%
2025-10-10	69.9000	70.3000	62.9200	62.9200	-7.471%	76	3,238	+30.690%
2025-10-09	67.0900	69.7700	66.9500	68.0000	+5.475%	146	3,232	+20.926%
2025-10-08	63.7300	64.5000	63.5300	64.4700	+3.733%	11	3,240	+27.548%
2025-10-07	63.4300	64.6900	62.1500	62.1500	-0.480%	14	3,240	+32.309%
2025-10-06	63.0000	63.4700	61.0900	62.4500	-0.873%	115	3,240	+31.673%
2025-10-03	64.1200	64.5800	62.5000	63.0000	-2.401%	16	3,245	+30.524%
2025-10-02	65.9000	65.9000	64.1700	64.5500	+2.104%	44	3,254	+27.390%
2025-10-01	63.4500	63.7000	62.8500	63.2200	+2.397%	24	3,281	+30.070%
2025-09-30	58.9000	62.9000	58.9000	61.7400	+5.774%	90	3,284	+33.188%
2025-09-29	57.0000	60.0000	57.0000	58.3700	+5.077%	22	3,324	+40.877%
2025-09-26	55.0000	55.6000	55.0000	55.5500	+0.507%	23	3,342	+48.029%
2025-09-25	53.2000	56.0000	53.2000	55.2700	-0.054%	39	3,344	+48.779%
2025-09-24	56.7600	56.7600	54.1500	55.3000	-2.607%	22	3,347	+48.698%
2025-09-23	57.4300	57.5800	55.8000	56.7800	-4.955%	88	3,355	+44.822%
2025-09-22	53.1400	60.1700	53.1400	59.7400	+11.124%	252	3,338	+37.646%
2025-09-19	53.9800	53.9800	53.2200	53.7600	-0.628%	59	3,424	+52.958%
2025-09-18	51.6500	54.2800	51.2700	54.1000	+10.183%	56	3,419	+51.996%
2025-09-17	50.0000	50.0000	48.2700	49.1000	-6.902%	177	3,432	+67.475%
2025-09-16	54.3600	54.3600	52.5300	52.7400	-2.424%	44	3,375	+55.916%
2025-09-15	52.5500	54.8500	52.3700	54.0500	-1.044%	312	3,387	+52.137%
2025-09-12	54.3300	54.9000	54.2000	54.6200	+0.961%	41	3,658	+50.549%
2025-09-11	56.2500	56.2500	53.9800	54.1000	-0.148%	47	3,655	+51.996%
2025-09-10	52.6000	55.5500	52.6000	54.1800	+10.346%	702	3,671	+51.772%
2025-09-09	48.0900	49.1000	46.2000	49.1000	+3.608%	48	3,587	+67.475%
2025-09-08	47.3800	48.9500	47.3000	47.3900	+1.914%	391	3,565	+73.518%
2025-09-05	47.0100	47.5500	44.5000	46.5000	-5.775%	706	3,574	+76.839%
2025-09-04	49.4100	49.4400	48.4000	49.3500	+1.335%	314	3,632	+66.626%
2025-09-03	49.2500	50.7400	48.4000	48.7000	-1.237%	26	3,592	+68.850%
2025-09-02	49.4400	50.7000	48.1000	49.3100	-6.344%	170	3,595	+66.761%
2025-08-29	56.0000	56.0000	52.1200	52.6500	-7.938%	147	3,494	+56.182%
2025-08-28	58.2000	58.2000	55.3400	57.1900	-1.397%	489	3,494	+43.784%
2025-08-27	59.2000	59.3000	57.7500	58.0000	-2.159%	118	3,645	+41.776%
2025-08-26	58.1500	59.3500	57.1000	59.2800	+2.031%	109	3,612	+38.715%
2025-08-25	57.0000	59.0000	57.0000	58.1000	+3.973%	103	3,661	+41.532%
2025-08-22	55.5000	56.4200	55.4600	55.8800	+3.866%	95	3,726	+47.155%
2025-08-21	54.6300	54.8500	53.8000	53.8000	+0.280%	25	3,775	+52.844%
2025-08-20	53.0000	53.7000	49.9000	53.6500	-1.379%	146	3,786	+53.271%
2025-08-19	57.9500	57.9500	54.4000	54.4000	-7.467%	212	3,836	+51.158%
2025-08-18	58.5000	59.1400	57.9000	58.7900	+2.870%	93	3,903	+39.871%
2025-08-15	57.9200	58.0000	55.7800	57.1500	-2.458%	304	3,845	+43.885%
2025-08-14	56.6300	58.8000	56.6300	58.5900	+0.809%	214	3,826	+40.348%
2025-08-13	59.6100	59.6100	56.8200	58.1200	-1.324%	30	3,968	+41.483%
2025-08-12	58.6500	59.1700	56.6500	58.9000	+0.943%	121	3,969	+39.610%
2025-08-11	59.0500	59.4500	57.6300	58.3500	-0.512%	77	3,898	+40.925%
2025-08-08	58.1200	59.0500	58.1200	58.6500	+3.439%	35	3,850	+40.205%
2025-08-07	57.8000	59.0000	56.7000	56.7000	+1.160%	24	3,865	+45.026%
2025-08-06	55.1700	56.0800	55.1700	56.0500	+0.484%	87	3,858	+46.708%
2025-08-05	56.4500	56.4500	54.0500	55.7800	-0.712%	161	3,838	+47.418%
2025-08-04	54.4000	56.1800	54.1500	56.1800	+7.214%	88	3,947	+46.369%
2025-08-01	52.0000	53.1500	50.3500	52.4000	-4.900%	35	3,878	+56.927%
2025-07-31	58.9600	58.9600	55.0000	55.1000	-1.887%	638	3,864	+49.238%
2025-07-30	55.3500	56.7000	55.3400	56.1600	+5.070%	71	3,807	+46.421%
2025-07-29	55.7000	55.7000	53.3000	53.4500	-0.298%	141	3,803	+53.845%
2025-07-28	52.9500	53.6100	52.8000	53.6100	+3.096%	185	3,789	+53.386%
2025-07-25	52.7000	52.7000	51.8500	52.0000	-1.141%	50	3,868	+58.135%
2025-07-24	51.8900	52.6000	51.2500	52.6000	+4.573%	258	3,851	+56.331%
2025-07-23	49.8500	50.4000	48.7500	50.3000	+4.465%	91	3,851	+63.479%
2025-07-22	51.2500	51.4200	47.3300	48.1500	-7.439%	149	3,878	+70.779%
2025-07-21	52.5500	52.5500	51.6300	52.0200	+0.212%	11	3,836	+58.074%
2025-07-18	53.3900	53.3900	51.8600	51.9100	-2.167%	116	3,835	+58.409%
2025-07-17	52.2000	53.3000	51.8900	53.0600	+2.314%	96	3,826	+54.975%
2025-07-16	51.4400	51.8600	50.2100	51.8600	+1.289%	105	3,860	+58.562%
2025-07-15	51.6000	52.5500	50.3300	51.2000	+10.108%	1,040	3,852	+60.605%
2025-07-14	47.4000	47.5000	45.2000	46.5000	-1.379%	192	3,596	+76.839%
2025-07-11	46.7000	49.1000	46.7000	47.1500	+1.115%	519	3,510	+74.401%
2025-07-10	46.2600	47.0000	45.3600	46.6300	+1.923%	104	3,364	+76.346%
2025-07-09	46.4800	47.1400	45.6200	45.7500	+3.977%	731	3,345	+79.738%
2025-07-08	43.8300	44.4100	43.6500	44.0000	+1.126%	57	2,927	+86.886%
2025-07-07	44.0000	44.0000	43.2300	43.5100	-2.005%	17	2,911	+88.991%
2025-07-03	44.0400	45.6000	44.0000	44.4000	+3.112%	86	2,861	+85.203%
2025-07-02	42.7500	43.1500	42.7100	43.0600	+4.642%	35	2,861	+90.966%
2025-07-01	43.0000	43.0500	40.0500	41.1500	-7.215%	123	2,868	+99.830%
2025-06-30	44.0000	44.5500	43.3700	44.3500	+1.860%	186	2,863	+85.411%
2025-06-27	43.9400	45.0000	43.5400	43.5400	+1.138%	117	2,821	+88.861%
2025-06-26	43.5000	43.6500	42.4800	43.0500	+2.500%	199	2,808	+91.010%
2025-06-25	39.7000	42.7000	39.7000	42.0000	+11.406%	341	2,761	+95.786%
2025-06-24	38.1000	38.1500	37.7000	37.7000	+2.446%	190	2,769	+118.117%
2025-06-23	37.1000	37.1000	36.4500	36.8000	-2.258%	405	2,734	+123.451%
2025-06-20	39.1000	39.1000	37.5000	37.6500	-3.708%	126	2,729	+118.406%
2025-06-18	38.9500	39.1000	38.6500	39.1000	+0.514%	83	2,698	+110.307%
2025-06-17	38.9000	39.0000	38.8500	38.9000	-1.867%	13	2,698	+111.388%
2025-06-16	38.8700	39.6400	38.8400	39.6400	+5.707%	56	2,686	+107.442%
2025-06-13	37.6300	37.6500	37.5000	37.5000	-4.943%	16	2,631	+119.280%
2025-06-12	38.6800	39.4500	38.6800	39.4500	+3.816%	24	2,633	+108.441%
2025-06-11	39.0800	39.2500	38.0000	38.0000	-1.758%	38	2,632	+116.395%
2025-06-10	38.5000	38.6800	38.5000	38.6800	+0.520%	3	2,653	+112.590%
2025-06-09	39.0700	39.6900	38.4800	38.4800	+0.733%	42	2,654	+113.695%
2025-06-06	38.5500	38.5500	38.2000	38.2000	+1.005%	4	2,652	+115.262%
2025-06-05	38.8200	39.2000	37.7800	37.8200	-0.316%	375	2,652	+117.425%
2025-06-04	38.3000	38.3000	37.0000	37.9400	-0.940%	59	2,649	+116.737%
2025-06-03	36.4000	38.3000	36.4000	38.3000	+8.192%	15	2,617	+114.700%
2025-06-02	34.9500	35.4000	34.9500	35.4000	+4.118%	4	2,617	+132.288%
2025-05-30	35.7900	35.8000	33.7400	34.0000	-6.977%	38	2,614	+141.853%
2025-05-29	39.4000	39.4000	36.5500	36.5500	+5.180%	485	2,614	+124.979%
2025-05-28	34.8500	35.8200	34.6600	34.7500	0.000%	122	2,506	+136.633%
2025-05-27	34.4500	34.9500	34.1500	34.7500	+5.527%	74	2,514	+136.633%
2025-05-23	32.8000	33.1500	32.6500	32.9300	-5.346%	100	2,513	+149.712%
2025-05-22	34.3000	34.7900	34.1700	34.7900	+4.162%	17	2,513	+136.361%
2025-05-21	34.3100	36.3700	33.0000	33.4000	-2.482%	123	2,519	+146.198%
2025-05-20	34.1000	34.3900	34.1000	34.2500	-1.919%	122	2,566	+140.088%
2025-05-19	34.2500	35.1300	34.2500	34.9200	+0.983%	68	2,658	+135.481%
2025-05-16	34.8000	34.8000	33.8500	34.5800	+3.070%	38	2,642	+137.796%
2025-05-15	34.1500	34.9200	33.3400	33.5500	-1.613%	16	2,635	+145.097%
2025-05-14	33.4600	34.3400	32.2500	34.1000	+11.039%	581	2,622	+141.144%
2025-05-13	29.2500	31.5200	29.2500	30.7100	+17.303%	46	2,650	+167.763%
2025-05-12	26.1500	26.5300	25.6000	26.1800	+11.452%	1,152	2,638	+214.095%
2025-05-09	23.3500	23.4900	23.0200	23.4900	-4.318%	24	1,791	+250.064%
2025-05-08	23.8000	24.5500	23.8000	24.5500	+6.739%	14	1,781	+234.949%
2025-05-07	21.4500	23.0000	21.3600	23.0000	+4.545%	184	1,777	+257.522%
2025-05-06	20.5000	22.1000	20.5000	22.0000	+0.594%	96	1,611	+273.773%
2025-05-05	22.0000	22.1000	21.4700	21.8700	-0.546%	23	1,525	+275.995%
2025-05-02	21.7000	22.3200	21.7000	21.9900	+6.592%	24	1,539	+273.943%
2025-05-01	20.7300	22.0000	20.6300	20.6300	+9.559%	80	1,540	+298.594%
2025-04-30	18.6500	18.8300	18.0100	18.8300	-3.683%	17	1,465	+336.697%
2025-04-29	19.1500	19.9000	19.1500	19.5500	+2.356%	5	1,459	+320.614%
2025-04-28	19.0000	19.1000	19.0000	19.1000	-6.829%	2	1,458	+330.524%
2025-04-25	18.6500	20.6500	18.6000	20.5000	+11.961%	156	1,458	+301.122%
2025-04-24	17.5000	18.3100	17.5000	18.3100	+6.764%	17	1,465	+349.099%
2025-04-23	17.6000	17.6800	17.0400	17.1500	+9.236%	180	1,459	+379.475%
2025-04-22	16.0200	16.0200	15.7000	15.7000	+3.767%	29	1,418	+423.758%
2025-04-21	16.6500	16.6500	14.6000	15.1300	-14.034%	44	1,419	+443.490%
2025-04-17	18.1300	18.1300	16.5000	17.6000	-3.190%	64	1,389	+367.216%
2025-04-16	19.6100	19.8500	17.2900	18.1800	-19.912%	100	1,389	+352.310%
2025-04-15	22.4500	22.7000	22.4500	22.7000	+1.521%	30	1,385	+262.247%
2025-04-14	22.8000	22.8800	21.7500	22.3600	+0.269%	12	1,380	+267.755%
2025-04-11	23.3500	23.3500	20.6000	22.3000	+7.212%	44	1,381	+268.744%
2025-04-10	18.8100	21.8300	18.8100	20.8000	-16.298%	9	1,371	+295.337%
2025-04-09	18.7500	24.8500	18.3000	24.8500	+46.176%	264	1,370	+230.905%
2025-04-08	19.9000	20.0500	16.3500	17.0000	-3.955%	40	1,360	+383.706%
2025-04-07	14.0000	18.1400	13.0000	17.7000	+11.181%	553	1,339	+364.576%
2025-04-04	18.8500	18.8500	14.9700	15.9200	-16.649%	2,776	1,350	+416.520%
2025-04-03	22.0000	22.0000	19.1000	19.1000	-16.957%	246	859	+330.524%
2025-04-02	22.5000	24.0200	22.5000	23.0000	-1.118%	89	838	+257.522%
2025-04-01	22.6000	23.2600	22.5500	23.2600	+0.867%	29	782	+253.525%
2025-03-31	21.5800	23.0600	21.3800	23.0600	-4.196%	261	778	+256.592%
2025-03-28	24.2000	24.5000	23.9400	24.0700	-5.977%	422	994	+241.629%
2025-03-27	25.3500	26.3700	25.0000	25.6000	-3.177%	191	1,007	+221.211%
2025-03-26	27.7500	27.7500	25.8200	26.4400	-11.275%	160	885	+211.006%
2025-03-25	29.4000	29.8000	29.4000	29.8000	-2.773%	15	842	+175.940%
2025-03-24	30.8500	30.8500	30.6000	30.6500	+7.544%	91	830	+168.287%
2025-03-21	28.5000	28.7300	28.2900	28.5000	-2.397%	288	864	+188.526%
2025-03-20	29.2500	29.3900	29.2000	29.2000	+2.241%	8	828	+181.610%
2025-03-18	29.1500	30.0000	28.5600	28.5600	-7.871%	43	822	+187.920%
2025-03-17	31.0300	31.0300	30.2000	31.0000	-4.321%	110	810	+165.258%
2025-03-14	32.4000	32.4000	32.4000	32.4000	+11.724%	60	761	+153.796%
2025-03-13	29.2000	30.0000	29.0000	29.0000	-1.024%	3	728	+183.552%
2025-03-12	28.6000	29.3000	27.9200	29.3000	+14.008%	56	728	+180.648%
2025-03-11	25.5000	26.4000	23.6500	25.7000	+2.800%	249	740	+219.961%
2025-03-10	26.2000	26.9000	24.0000	25.0000	-8.088%	37	677	+228.920%
2025-03-07	26.1500	27.6000	25.0000	27.2000	+0.555%	492	667	+202.316%
2025-03-06	28.4500	28.6000	26.4500	27.0500	-10.814%	48	434	+203.993%
2025-03-05	30.6000	30.8500	30.3300	30.3300	-1.366%	152	438	+171.118%
2025-03-04	28.0500	30.7500	27.9800	30.7500	+7.517%	119	421	+167.415%
2025-03-03	31.6000	32.2000	28.6000	28.6000	-11.318%	53	427	+187.517%
2025-02-28	29.9000	33.4000	29.9000	32.2500	-0.861%	548	420	+154.977%
2025-02-27	35.2300	36.2000	32.2800	32.5300	-15.397%	65	158	+152.782%
2025-02-26	40.4200	40.4200	38.4500	38.4500	+5.632%	31	98	+113.862%
2025-02-25	36.2500	37.4500	35.7900	36.4000	-9.091%	26	75	+125.907%
2025-02-24	40.0000	40.0400	39.9000	40.0400	0.000%	50	0	+105.370%