Dark

NVDA20271217C170
NVDA Dec 17 2027 170.00 Call (NVDA271217C00170000)
option OPRA

EOD

Aug 14, 2026

78.02-0.877%(-0.69)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	78.7600	79.1200	78.0000	78.0200	-0.877%	23	4,291	0.000%
2026-08-13	78.0000	78.9900	78.0000	78.7100	+2.287%	9	4,281	-0.877%
2026-08-12	76.0000	77.6600	75.9300	76.9500	+7.637%	35	4,278	+1.391%
2026-08-11	74.1500	74.2100	71.4900	71.4900	-3.169%	5	4,282	+9.134%
2026-08-10	77.0000	77.0000	73.6800	73.8300	-3.742%	34	4,282	+5.675%
2026-08-07	78.0000	78.0000	76.7000	76.7000	+1.014%	3	4,283	+1.721%
2026-08-06	77.5000	78.5000	74.6600	75.9300	+2.125%	25	4,284	+2.753%
2026-08-05	75.7500	77.1000	74.3500	74.3500	+7.442%	24	4,297	+4.936%
2026-08-04	68.0000	69.4700	66.9500	69.2000	+5.972%	25	4,313	+12.746%
2026-08-03	58.8000	66.3500	58.8000	65.3000	+11.586%	31	4,312	+19.479%
2026-07-31	57.6200	58.7000	56.2000	58.5200	+6.925%	12	4,306	+33.322%
2026-07-30	56.0500	57.4500	54.7300	54.7300	-3.167%	11	4,306	+42.554%
2026-07-29	54.0000	56.5200	53.4000	56.5200	-2.130%	4	4,305	+38.040%
2026-07-28	56.4500	59.0000	55.3000	57.7500	-0.943%	34	4,303	+35.100%
2026-07-27	60.0000	60.0000	58.3000	58.3000	-14.928%	16	4,315	+33.825%
2026-07-24	68.5100	68.5300	68.5100	68.5300	+2.744%	5	4,310	+13.848%
2026-07-23	66.8000	66.8000	65.8000	66.7000	-6.056%	6	4,310	+16.972%
2026-07-22	71.7500	71.7500	71.0000	71.0000	+10.248%	8	4,309	+9.887%
2026-07-21	65.3500	65.5500	64.3100	64.4000	-0.387%	6	4,310	+21.149%
2026-07-17	64.4900	64.6500	64.4900	64.6500	-2.636%	7	4,311	+20.681%
2026-07-16	66.4000	66.4000	66.4000	66.4000	-4.598%	1	4,316	+17.500%
2026-07-15	69.3000	70.7400	67.0000	69.6000	+5.775%	20	4,316	+12.098%
2026-07-10	67.3500	67.3500	65.8000	65.8000	+3.573%	5	4,318	+18.571%
2026-07-09	63.7000	63.7000	63.5300	63.5300	-1.504%	4	4,318	+22.808%
2026-07-08	60.0000	64.5000	57.7500	64.5000	+11.399%	28	4,317	+20.961%
2026-07-07	54.8000	57.9000	54.8000	57.9000	+0.347%	2	4,315	+34.750%
2026-07-06	56.3800	58.0000	56.3800	57.7000	+2.088%	35	4,313	+35.217%
2026-07-02	56.3500	56.5200	55.5000	56.5200	-2.636%	9	4,313	+38.040%
2026-07-01	57.5400	58.0500	57.5400	58.0500	-3.763%	5	4,313	+34.401%
2026-06-30	59.4200	60.3200	58.8500	60.3200	+7.522%	41	4,313	+29.344%
2026-06-29	54.5000	57.0200	54.5000	56.1000	-1.527%	7	4,318	+39.073%
2026-06-26	56.9000	57.6000	56.8500	56.9700	-0.922%	77	4,313	+36.949%
2026-06-25	61.4000	61.4000	57.2000	57.5000	-4.801%	5	4,309	+35.687%
2026-06-24	61.5600	61.5600	60.0300	60.4000	-4.747%	7	4,309	+29.172%
2026-06-23	64.9000	65.1500	63.0000	63.4100	-7.848%	15	4,308	+23.041%
2026-06-22	73.5500	73.5500	68.8100	68.8100	-2.770%	7	4,315	+13.385%
2026-06-18	68.2500	70.7700	68.2500	70.7700	+4.844%	16	4,311	+10.244%
2026-06-17	68.3500	68.3500	67.5000	67.5000	-3.295%	9	4,311	+15.585%
2026-06-16	70.0000	70.0000	69.3900	69.8000	-3.498%	29	4,311	+11.777%
2026-06-15	69.5000	72.3500	69.5000	72.3300	+7.730%	14	4,326	+7.867%
2026-06-12	66.5000	68.8800	66.5000	67.1400	+1.727%	16	4,326	+16.205%
2026-06-11	65.1500	66.0000	63.7900	66.0000	+2.580%	15	4,326	+18.212%
2026-06-10	68.0500	68.0500	64.3400	64.3400	-4.512%	57	4,328	+21.262%
2026-06-09	71.7200	71.7200	64.5500	67.3800	-5.099%	18	4,372	+15.791%
2026-06-08	69.5600	71.0000	69.5600	71.0000	+2.586%	4	4,381	+9.887%
2026-06-05	74.5000	74.5000	68.4200	69.2100	-13.488%	49	4,382	+12.729%
2026-06-04	80.6700	80.6700	80.0000	80.0000	+5.194%	2	4,386	-2.475%
2026-06-03	77.4500	77.4500	75.8400	76.0500	-10.159%	14	4,385	+2.590%
2026-06-02	85.0500	88.9100	84.5000	84.6500	+2.173%	117	4,390	-7.832%
2026-06-01	78.9000	82.8500	78.9000	82.8500	+12.721%	33	4,290	-5.830%
2026-05-29	76.1000	76.1000	73.5000	73.5000	+0.685%	42	4,278	+6.150%
2026-05-28	72.7900	73.0000	72.7900	73.0000	+0.165%	9	4,297	+6.877%
2026-05-27	70.9000	72.8800	70.5200	72.8800	-1.845%	45	4,293	+7.053%
2026-05-26	76.0000	76.0000	73.5000	74.2500	-1.941%	52	4,281	+5.077%
2026-05-22	75.6500	77.2000	75.6500	75.7200	-7.092%	14	4,277	+3.038%
2026-05-21	81.1000	81.5000	78.3000	81.5000	-4.118%	87	4,271	-4.270%
2026-05-20	82.7100	85.2800	82.7100	85.0000	+1.505%	7	4,271	-8.212%
2026-05-19	83.0000	84.0900	80.3100	83.7400	+0.952%	64	4,205	-6.831%
2026-05-18	84.2800	84.3100	82.7900	82.9500	-6.798%	30	4,205	-5.943%
2026-05-15	88.0000	89.0000	86.9000	89.0000	-6.009%	39	4,205	-12.337%
2026-05-14	92.2000	95.5500	91.0000	94.6900	+9.342%	130	4,217	-17.605%
2026-05-13	85.0000	87.2000	85.0000	86.6000	+6.062%	24	4,224	-9.908%
2026-05-12	81.1700	82.1500	77.7700	81.6500	+1.745%	92	4,224	-4.446%
2026-05-11	79.3500	82.9500	79.3500	80.2500	+4.221%	48	4,224	-2.779%
2026-05-08	76.0000	78.3900	76.0000	77.0000	+3.010%	13	4,326	+1.325%
2026-05-07	70.5000	75.9900	70.5000	74.7500	+5.953%	11	4,331	+4.375%
2026-05-06	65.0000	70.5500	65.0000	70.5500	+13.461%	117	4,328	+10.588%
2026-05-05	63.1500	64.0300	62.1000	62.1800	-1.505%	8	4,382	+25.474%
2026-05-04	61.6000	63.1300	61.6000	63.1300	-1.942%	7	4,380	+23.586%
2026-05-01	64.6600	64.7000	64.1000	64.3800	-1.785%	29	4,371	+21.187%
2026-04-30	69.8000	69.8000	65.5000	65.5500	-13.750%	7	4,371	+19.024%
2026-04-28	74.5200	76.0000	72.6500	76.0000	-2.701%	13	4,365	+2.658%
2026-04-27	73.4300	78.2500	72.5000	78.1100	+10.873%	165	4,373	-0.115%
2026-04-24	68.8000	73.9000	68.8000	70.4500	+9.633%	96	4,510	+10.745%
2026-04-23	68.4000	68.4000	64.1900	64.2600	-3.004%	75	4,573	+21.413%
2026-04-22	65.3700	66.2500	65.3700	66.2500	+1.300%	16	4,569	+17.766%
2026-04-21	66.0900	66.3600	65.0000	65.4000	-1.357%	8	4,568	+19.297%
2026-04-20	64.0000	66.3000	63.7000	66.3000	+1.067%	11	4,568	+17.677%
2026-04-17	65.9000	65.9000	65.2700	65.6000	+2.404%	11	4,568	+18.933%
2026-04-16	62.8500	64.5900	62.7500	64.0600	+0.771%	12	4,568	+21.792%
2026-04-15	62.2000	64.8000	62.1900	63.5700	+4.128%	32	4,574	+22.731%
2026-04-14	59.1500	61.0500	58.1700	61.0500	+7.199%	38	4,576	+27.797%
2026-04-13	54.8300	56.9500	54.8300	56.9500	+0.618%	27	4,606	+36.997%
2026-04-10	54.0000	57.2500	54.0000	56.6000	+7.339%	72	4,597	+37.845%
2026-04-09	50.9500	52.7500	50.9500	52.7300	+1.795%	7	4,615	+47.961%
2026-04-08	52.3200	53.1500	50.9800	51.8000	+7.091%	58	4,618	+50.618%
2026-04-07	48.0000	48.3700	47.4300	48.3700	-1.587%	17	4,598	+61.298%
2026-04-06	48.8900	49.3000	48.6000	49.1500	-0.203%	10	4,597	+58.739%
2026-04-02	45.7200	49.3600	45.7200	49.2500	+0.922%	51	4,585	+58.416%
2026-04-01	48.4000	48.9900	48.2000	48.8000	+2.954%	117	4,585	+59.877%
2026-03-31	43.6200	47.4500	43.2100	47.4000	+13.370%	94	4,696	+64.599%
2026-03-30	43.3700	43.8500	41.7000	41.8100	-4.869%	52	4,685	+86.606%
2026-03-27	45.2000	45.7000	43.9500	43.9500	-5.788%	139	4,672	+77.520%
2026-03-26	49.1000	49.1000	46.6500	46.6500	-8.043%	46	4,683	+67.245%
2026-03-25	51.0500	52.5000	50.6500	50.7300	+3.320%	18	4,673	+53.795%
2026-03-24	48.6900	49.4600	48.4500	49.1000	-1.406%	21	4,669	+58.900%
2026-03-23	50.9000	50.9000	49.6500	49.8000	+3.858%	9	4,681	+56.667%
2026-03-20	50.8000	50.8000	47.3800	47.9500	-7.540%	37	4,683	+62.711%
2026-03-19	51.3000	52.1000	50.7500	51.8600	-2.519%	67	4,672	+50.444%
2026-03-18	54.2000	54.6000	53.2000	53.2000	-3.676%	44	4,610	+46.654%
2026-03-17	55.2800	55.3400	55.2000	55.2300	-1.918%	12	4,590	+41.264%
2026-03-16	56.7600	57.2200	56.1000	56.3100	+1.277%	21	4,588	+38.554%
2026-03-13	57.3300	57.3300	55.6000	55.6000	-0.803%	4	4,596	+40.324%
2026-03-12	56.0500	56.0500	56.0500	56.0500	-4.919%	1	4,593	+39.197%
2026-03-11	59.4500	59.4500	58.9500	58.9500	+1.638%	2	4,594	+32.349%
2026-03-10	55.8000	58.0000	55.8000	58.0000	+5.321%	17	4,596	+34.517%
2026-03-09	53.6500	55.0700	53.6500	55.0700	-2.011%	37	4,606	+41.674%
2026-03-05	55.1500	56.2000	55.0000	56.2000	-2.261%	6	4,652	+38.826%
2026-03-04	55.1300	57.5000	55.1300	57.5000	+5.505%	11	4,656	+35.687%
2026-03-03	54.6800	55.0500	53.1000	54.5000	-3.710%	79	4,656	+43.156%
2026-03-02	53.0000	57.0300	52.1000	56.6000	+3.285%	39	4,671	+37.845%
2026-02-27	55.5500	56.6000	54.4100	54.8000	-7.276%	103	4,669	+42.372%
2026-02-26	63.6000	63.6000	58.5500	59.1000	-13.216%	55	4,690	+32.014%
2026-02-25	67.5000	68.2300	67.4500	68.1000	+4.208%	996	5,039	+14.567%
2026-02-24	63.2500	65.6500	63.2500	65.3500	+1.680%	15	5,039	+19.388%
2026-02-23	65.6000	66.2000	63.6100	64.2700	+1.613%	409	5,045	+21.394%
2026-02-20	62.8000	63.2500	62.5000	63.2500	+4.081%	86	5,011	+23.352%
2026-02-19	60.1000	60.8700	60.1000	60.7700	0.000%	29	4,984	+28.386%
2026-02-18	62.7300	62.7300	60.7700	60.7700	+0.463%	5	5,002	+28.386%
2026-02-17	57.6000	60.4900	55.9100	60.4900	+4.114%	8	5,005	+28.980%
2026-02-13	58.5800	58.5800	57.9500	58.1000	-5.065%	11	5,008	+34.286%
2026-02-12	62.7000	62.7000	61.2000	61.2000	-4.375%	3	5,008	+27.484%
2026-02-11	64.4300	64.4300	64.0000	64.0000	+2.679%	3	5,009	+21.906%
2026-02-10	63.2000	63.2000	62.0700	62.3300	-2.426%	10	5,012	+25.172%
2026-02-09	61.1000	66.0000	61.1000	63.8800	+8.455%	32	5,017	+22.135%
2026-02-06	57.0500	58.9000	57.0000	58.9000	+17.824%	14	5,030	+32.462%
2026-02-05	51.6500	52.3500	49.9500	49.9900	-4.781%	19	5,035	+56.071%
2026-02-04	53.7500	53.7500	50.5500	52.5000	-5.252%	52	5,037	+48.610%
2026-02-03	59.8200	59.8200	53.7000	55.4100	-7.926%	53	5,039	+40.805%
2026-02-02	61.0500	62.6500	60.1800	60.1800	-5.851%	23	5,048	+29.644%
2026-01-30	66.0000	66.0000	63.9200	63.9200	+0.582%	8	5,061	+22.059%
2026-01-29	63.7500	63.7500	60.5500	63.5500	-1.625%	27	5,065	+22.769%
2026-01-28	64.8000	64.8000	64.4700	64.6000	+3.195%	25	5,085	+20.774%
2026-01-27	60.4300	63.0000	60.4300	62.6000	+3.130%	7	5,088	+24.633%
2026-01-26	61.1900	61.2400	60.5000	60.7000	-0.898%	17	5,089	+28.534%
2026-01-23	61.1700	61.3500	60.9500	61.2500	+3.638%	7	5,098	+27.380%
2026-01-22	59.1000	59.1000	59.1000	59.1000	+1.199%	5	5,096	+32.014%
2026-01-21	56.0000	59.0000	55.3500	58.4000	+6.259%	41	5,096	+33.596%
2026-01-20	56.9000	56.9000	54.9600	54.9600	-9.694%	16	5,112	+41.958%
2026-01-16	62.6900	62.7000	60.8600	60.8600	+0.181%	27	5,130	+28.196%
2026-01-15	61.2000	62.0000	60.7500	60.7500	+7.427%	7	5,130	+28.428%
2026-01-14	57.8500	57.8500	55.9800	56.5500	-5.514%	51	5,134	+37.966%
2026-01-13	58.2500	59.8500	57.6000	59.8500	+1.269%	68	5,164	+30.359%
2026-01-12	58.8000	59.5800	58.4500	59.1000	-0.839%	34	5,166	+32.014%
2026-01-09	58.8400	59.6000	58.8400	59.6000	+0.506%	8	5,180	+30.906%
2026-01-08	61.4300	61.4300	58.7900	59.3000	-6.893%	305	5,181	+31.568%
2026-01-07	62.5000	63.6900	62.5000	63.6900	+3.561%	6	5,473	+22.500%
2026-01-06	64.5500	64.5500	61.5000	61.5000	+0.294%	8	5,477	+26.862%
2026-01-05	63.3900	63.3900	61.0500	61.3200	-2.496%	11	5,484	+27.234%
2026-01-02	65.5000	65.5000	62.8900	62.8900	+1.764%	52	5,487	+24.058%
2025-12-31	62.6500	62.9000	61.7900	61.8000	-0.499%	40	5,532	+26.246%
2025-12-30	62.2800	62.2800	61.3700	62.1100	+0.420%	51	5,532	+25.616%
2025-12-29	61.9000	61.9000	61.4100	61.8500	-4.655%	7	5,573	+26.144%
2025-12-26	63.1000	65.2100	63.1000	64.8700	+4.008%	52	5,577	+20.271%
2025-12-24	62.3000	62.3700	61.6000	62.3700	+0.435%	32	5,625	+25.092%
2025-12-23	59.8900	62.2500	59.8900	62.1000	+6.154%	18	5,625	+25.636%
2025-12-22	58.0000	58.5000	57.9000	58.5000	+3.632%	32	5,630	+33.368%
2025-12-19	54.7900	56.4500	54.7900	56.4500	+9.272%	49	5,652	+38.211%
2025-12-18	51.0500	52.7000	51.0500	51.6600	+3.506%	150	5,694	+51.026%
2025-12-17	51.9300	52.7000	49.8000	49.9100	-8.000%	120	5,690	+56.321%
2025-12-16	53.3000	54.2500	53.3000	54.2500	-0.949%	4	5,698	+43.816%
2025-12-15	54.8500	54.9500	53.6500	54.7700	+2.854%	34	5,698	+42.450%
2025-12-12	58.9000	58.9000	53.2500	53.2500	-8.190%	55	5,727	+46.516%
2025-12-11	56.2300	58.0000	55.3800	58.0000	-2.357%	44	5,728	+34.517%
2025-12-10	60.7000	60.7000	59.4000	59.4000	-3.257%	15	5,728	+31.347%
2025-12-09	61.4800	61.4800	60.1500	61.4000	+0.442%	25	5,727	+27.068%
2025-12-08	61.6000	62.1800	59.9500	61.1300	+3.751%	83	5,721	+27.630%
2025-12-05	58.5800	59.8500	58.5800	58.9200	-1.356%	13	5,734	+32.417%
2025-12-04	58.4500	60.3700	58.4500	59.7300	+2.983%	9	5,728	+30.621%
2025-12-03	58.2700	58.2700	58.0000	58.0000	-1.277%	3	5,724	+34.517%
2025-12-02	59.9400	61.3500	58.1500	58.7500	+2.477%	46	5,723	+32.800%
2025-12-01	53.4500	57.3400	53.4500	57.3300	+3.953%	36	5,727	+36.089%
2025-11-28	56.9100	56.9100	54.9000	55.1500	-4.337%	39	5,726	+41.469%
2025-11-26	59.3900	59.3900	57.5000	57.6500	+2.946%	11	5,731	+35.334%
2025-11-25	52.8500	56.0700	50.8500	56.0000	-5.485%	253	5,731	+39.321%
2025-11-24	57.8300	59.4000	57.2000	59.2500	-1.250%	25	5,761	+31.679%
2025-11-21	57.6300	60.3000	54.0000	60.0000	+1.695%	152	5,760	+30.033%
2025-11-20	67.8000	68.6000	59.0000	59.0000	-6.230%	311	5,824	+32.237%
2025-11-19	61.8500	62.9200	61.3900	62.9200	+4.328%	287	5,999	+23.999%
2025-11-18	59.5100	60.3100	57.8500	60.3100	-3.163%	28	6,242	+29.365%
2025-11-17	63.0000	64.4600	62.2800	62.2800	-4.843%	28	6,245	+25.273%
2025-11-14	59.3000	65.4500	59.3000	65.4500	+5.073%	164	6,257	+19.206%
2025-11-13	64.1000	64.1000	61.3200	62.2900	-7.238%	77	6,402	+25.253%
2025-11-12	67.3500	67.3500	66.9000	67.1500	-1.956%	7	6,445	+16.188%
2025-11-11	68.2000	68.6000	66.7500	68.4900	-5.335%	41	6,446	+13.914%
2025-11-10	68.1300	72.3500	68.1300	72.3500	+15.097%	51	6,453	+7.837%
2025-11-07	60.0000	63.0000	57.5000	62.8600	-0.222%	163	6,456	+24.117%
2025-11-06	69.0500	69.0500	63.0000	63.0000	-15.094%	63	6,449	+23.841%
2025-11-05	70.8500	74.2000	70.8500	74.2000	+2.884%	16	6,480	+5.148%
2025-11-04	74.1000	74.1000	72.1200	72.1200	-7.951%	17	6,485	+8.181%
2025-11-03	76.7000	80.8700	76.7000	78.3500	+3.789%	36	6,481	-0.421%
2025-10-31	77.9000	77.9000	74.4000	75.4900	+0.426%	56	6,481	+3.351%
2025-10-30	74.2000	75.2500	73.4400	75.1700	-3.480%	20	6,477	+3.791%
2025-10-29	80.5400	80.6500	76.5500	77.8800	+6.060%	212	6,483	+0.180%
2025-10-28	66.5500	73.5900	65.0500	73.4300	+15.547%	114	6,437	+6.251%
2025-10-27	62.9000	63.5500	61.7000	63.5500	+6.628%	65	6,497	+22.769%
2025-10-24	59.2000	59.9000	58.2500	59.6000	+4.378%	41	6,497	+30.906%
2025-10-23	55.4500	57.1000	55.4500	57.1000	+3.913%	28	6,496	+36.637%
2025-10-22	55.9800	57.0300	53.1700	54.9500	-1.875%	48	6,498	+41.984%
2025-10-21	57.3900	57.3900	55.3800	56.0000	-2.659%	66	6,509	+39.321%
2025-10-20	57.4900	58.5000	57.2800	57.5300	-1.287%	80	6,500	+35.616%
2025-10-17	56.5300	58.4500	56.4000	58.2800	+2.067%	12	6,499	+33.871%
2025-10-16	57.9000	58.2100	56.4000	57.1000	+1.964%	63	6,506	+36.637%
2025-10-15	58.0000	58.7400	56.0000	56.0000	-1.287%	13	6,509	+39.321%
2025-10-14	60.0000	60.0000	56.7300	56.7300	-8.750%	72	6,509	+37.529%
2025-10-13	62.3800	63.5000	61.7300	62.1700	+3.410%	56	6,498	+25.495%
2025-10-10	66.1900	67.8000	60.0000	60.1200	-8.909%	134	6,523	+29.774%
2025-10-09	64.8500	67.2000	64.8500	66.0000	+6.658%	57	6,535	+18.212%
2025-10-08	61.7800	62.0100	60.9500	61.8800	+4.035%	111	6,530	+26.083%
2025-10-07	60.7000	62.3000	59.0000	59.4800	-0.784%	391	6,707	+31.170%
2025-10-06	58.9000	60.7200	58.7700	59.9500	-1.673%	127	6,707	+30.142%
2025-10-03	62.0000	62.0000	59.5300	60.9700	-1.231%	97	6,705	+27.965%
2025-10-02	63.5000	63.5000	61.5900	61.7300	+1.697%	233	6,778	+26.389%
2025-10-01	59.2500	61.0000	59.2500	60.7000	+0.914%	46	6,944	+28.534%
2025-09-30	57.5700	60.5000	57.5700	60.1500	+7.699%	134	6,951	+29.709%
2025-09-29	56.0000	57.6100	55.8000	55.8500	+4.922%	79	6,981	+39.696%
2025-09-26	53.4000	53.4000	51.6500	53.2300	-0.131%	341	7,031	+46.571%
2025-09-25	51.0300	55.0000	50.8000	53.3000	+1.235%	125	7,056	+46.379%
2025-09-24	54.0000	54.7600	52.3800	52.6500	-3.164%	33	7,017	+48.186%
2025-09-23	56.1200	56.1200	53.4400	54.3700	-5.493%	62	7,027	+43.498%
2025-09-22	50.6500	57.8500	50.6500	57.5300	+11.492%	212	7,060	+35.616%
2025-09-19	51.4500	52.5300	51.0000	51.6000	-0.425%	131	7,136	+51.202%
2025-09-18	49.8000	51.9500	49.1000	51.8200	+10.561%	112	7,184	+50.560%
2025-09-17	48.4500	48.6100	45.9000	46.8700	-6.260%	260	7,209	+66.460%
2025-09-16	51.3500	51.4400	50.0000	50.0000	-3.475%	179	7,200	+56.040%
2025-09-15	49.8500	52.4000	49.8500	51.8000	-0.766%	506	7,126	+50.618%
2025-09-12	52.3800	52.7000	51.5000	52.2000	+1.261%	63	7,338	+49.464%
2025-09-11	53.1900	53.6000	51.2800	51.5500	-1.075%	242	7,325	+51.348%
2025-09-10	50.7500	53.0000	49.4500	52.1100	+11.346%	673	7,279	+49.722%
2025-09-09	45.3100	46.8300	44.0500	46.8000	+3.769%	538	7,387	+66.709%
2025-09-08	45.1000	46.9000	45.0000	45.1000	+1.990%	974	7,291	+72.993%
2025-09-05	44.4900	45.3400	42.2500	44.2200	-6.610%	883	7,637	+76.436%
2025-09-04	47.0500	47.5300	46.3000	47.3500	+1.938%	493	7,701	+64.773%
2025-09-03	47.5500	48.4500	46.0900	46.4500	-2.621%	310	7,554	+67.966%
2025-09-02	47.9000	48.3500	46.0000	47.7000	-4.942%	518	7,527	+63.564%
2025-08-29	52.0000	52.0000	49.8000	50.1800	-8.314%	558	7,448	+55.480%
2025-08-28	55.2000	55.4800	52.3000	54.7300	-3.729%	881	7,448	+42.554%
2025-08-27	55.9100	56.8500	55.0500	56.8500	-0.053%	246	7,642	+37.238%
2025-08-26	55.2300	57.0000	55.2300	56.8800	+2.118%	175	7,693	+37.166%
2025-08-25	53.7600	56.6000	52.8600	55.7000	+3.340%	517	7,694	+40.072%
2025-08-22	51.1500	53.9000	49.3100	53.9000	+4.054%	274	7,739	+44.750%
2025-08-21	52.4000	53.0000	51.2600	51.8000	+0.388%	123	7,816	+50.618%
2025-08-20	51.6200	51.6200	47.7800	51.6000	-0.865%	410	7,873	+51.202%
2025-08-19	54.7900	55.2300	51.9000	52.0500	-7.565%	1,062	7,884	+49.894%
2025-08-18	56.1300	56.6700	55.4500	56.3100	+3.416%	124	7,976	+38.554%
2025-08-15	55.6300	55.7000	53.4600	54.4500	-3.028%	334	7,983	+43.287%
2025-08-14	54.5500	56.7500	54.5500	56.1500	+0.537%	91	7,936	+38.949%
2025-08-13	57.5000	57.5000	54.3000	55.8500	-1.412%	391	7,927	+39.696%
2025-08-12	56.2800	56.6700	54.2300	56.6500	+0.819%	72	8,001	+37.723%
2025-08-11	56.2900	57.0400	55.1000	56.1900	-0.089%	93	8,006	+38.850%
2025-08-08	55.2100	56.7500	55.2100	56.2400	+3.231%	202	7,998	+38.727%
2025-08-07	55.2500	57.0000	53.9600	54.4800	+1.453%	116	7,967	+43.209%
2025-08-06	51.7600	54.0000	51.7600	53.7000	+0.093%	46	7,922	+45.289%
2025-08-05	53.6000	54.4200	51.8000	53.6500	-0.427%	298	7,938	+45.424%
2025-08-04	51.1000	54.0500	51.1000	53.8800	+7.331%	134	7,924	+44.803%
2025-08-01	49.9500	51.5000	47.8100	50.2000	-5.461%	162	7,853	+55.418%
2025-07-31	56.5000	56.5000	52.0800	53.1000	-1.374%	1,345	7,816	+46.930%
2025-07-30	52.3000	54.3500	52.3000	53.8400	+5.610%	395	7,811	+44.911%
2025-07-29	52.8000	53.4900	50.9800	50.9800	-1.526%	544	7,703	+53.040%
2025-07-28	50.8500	51.7700	50.0000	51.7700	+4.081%	665	7,580	+50.705%
2025-07-25	50.2000	51.0400	49.4000	49.7400	-0.241%	221	7,833	+56.856%
2025-07-24	49.3500	50.2000	49.1000	49.8600	+3.767%	355	7,846	+56.478%
2025-07-23	47.8000	48.3800	46.5000	48.0500	+4.547%	1,075	7,649	+62.373%
2025-07-22	48.8000	48.8000	44.6000	45.9600	-6.204%	632	7,492	+69.756%
2025-07-21	50.0000	50.3500	49.0000	49.0000	-2.098%	153	7,092	+59.224%
2025-07-18	50.9000	51.2500	49.2800	50.0500	-1.476%	156	7,020	+55.884%
2025-07-17	50.3500	51.2500	49.3000	50.8000	+2.419%	261	6,914	+53.583%
2025-07-16	49.7000	49.7000	48.0500	49.6000	+0.957%	252	6,838	+57.298%
2025-07-15	48.5700	50.4500	48.0000	49.1300	+10.305%	956	6,789	+58.803%
2025-07-14	44.4300	45.4000	43.1300	44.5400	-1.460%	96	6,290	+75.168%
2025-07-11	45.5800	47.1000	44.9800	45.2000	+0.870%	354	6,297	+72.611%
2025-07-10	44.5000	44.9500	43.0000	44.8100	+2.752%	255	6,036	+74.113%
2025-07-09	44.5000	45.2500	43.6000	43.6100	+2.975%	1,383	5,812	+78.904%
2025-07-08	42.2000	42.3500	41.8500	42.3500	+1.510%	53	4,982	+84.227%
2025-07-07	42.3000	42.3000	41.3000	41.7200	-1.441%	35	4,937	+87.009%
2025-07-03	42.2500	43.4500	42.1000	42.3300	+3.750%	782	4,740	+84.314%
2025-07-02	41.3500	41.3500	40.8000	40.8000	+4.348%	356	4,740	+91.225%
2025-07-01	41.2500	41.3000	38.6200	39.1000	-8.108%	52	4,724	+99.540%
2025-06-30	41.7900	42.5500	41.7900	42.5500	+2.161%	87	4,718	+83.361%
2025-06-27	41.6500	42.9100	41.0200	41.6500	+2.309%	921	4,688	+87.323%
2025-06-26	40.7200	42.0000	40.1500	40.7100	+1.269%	87	4,064	+91.648%
2025-06-25	38.9000	40.7000	38.5000	40.2000	+11.050%	1,108	4,019	+94.080%
2025-06-24	36.4000	36.4100	35.8400	36.2000	+3.963%	240	3,345	+115.525%
2025-06-23	34.7500	34.8200	34.7500	34.8200	-2.954%	2	3,295	+124.067%
2025-06-20	37.5400	37.5400	35.8800	35.8800	-3.961%	154	3,293	+117.447%
2025-06-18	37.1500	37.3600	37.1000	37.3600	+0.565%	29	3,202	+108.833%
2025-06-17	37.6000	37.6000	36.9000	37.1500	-0.402%	25	3,202	+110.013%
2025-06-16	37.3000	38.0500	37.2200	37.3000	+3.353%	351	3,200	+109.169%
2025-06-13	36.9000	36.9000	35.7400	36.0900	-4.397%	116	3,182	+116.182%
2025-06-12	37.1000	37.7500	36.9400	37.7500	+2.721%	613	3,238	+106.675%
2025-06-11	38.0000	38.0000	36.4000	36.7500	-2.339%	166	3,691	+112.299%
2025-06-10	36.8800	37.6300	36.8800	37.6300	+1.840%	53	3,630	+107.335%
2025-06-09	37.3500	38.4500	36.9000	36.9500	+1.651%	290	3,618	+111.150%
2025-06-06	36.7800	37.0000	36.3500	36.3500	+0.276%	14	3,446	+114.635%
2025-06-05	36.4500	37.1500	36.2500	36.2500	-0.275%	10	3,449	+115.228%
2025-06-04	36.4300	36.7500	35.6000	36.3500	+1.085%	99	3,450	+114.635%
2025-06-03	34.7500	36.5700	34.7500	35.9600	+6.045%	27	3,455	+116.963%
2025-06-02	33.2700	34.0000	33.1500	33.9100	+3.827%	21	3,469	+130.080%
2025-05-30	34.4000	34.4700	31.7000	32.6600	-6.686%	582	3,480	+138.885%
2025-05-29	37.5500	37.6300	34.6000	35.0000	+6.061%	1,077	3,322	+122.914%
2025-05-28	33.5800	33.9700	33.0000	33.0000	-0.960%	241	3,589	+136.424%
2025-05-27	33.3000	33.5200	33.1000	33.3200	+6.454%	187	3,685	+134.154%
2025-05-23	30.9300	31.5300	30.9300	31.3000	-3.840%	138	3,674	+149.265%
2025-05-22	32.9500	33.0400	32.5500	32.5500	+2.198%	27	3,674	+139.693%
2025-05-21	33.4000	34.6500	31.6400	31.8500	-2.748%	196	3,666	+144.961%
2025-05-20	33.0700	33.0700	32.4000	32.7500	-2.326%	53	3,670	+138.229%
2025-05-19	32.2900	33.6500	32.2900	33.5300	+1.238%	94	3,640	+132.687%
2025-05-16	33.2000	33.2300	32.8500	33.1200	-1.282%	66	3,597	+135.568%
2025-05-15	32.0100	33.5500	31.9500	33.5500	+1.667%	62	3,590	+132.548%
2025-05-14	30.9500	33.0200	30.6000	33.0000	+12.207%	547	3,584	+136.424%
2025-05-13	26.8000	30.0500	26.8000	29.4100	+16.938%	239	3,350	+165.284%
2025-05-12	25.0500	25.3500	21.5500	25.1500	+10.307%	118	3,379	+210.219%
2025-05-08	22.4000	22.9000	21.9000	22.8000	+4.587%	57	3,294	+242.193%
2025-05-07	20.3500	21.8000	20.1000	21.8000	+4.808%	12	3,243	+257.890%
2025-05-06	20.0700	20.8000	20.0500	20.8000	0.000%	16	3,236	+275.096%
2025-05-05	20.7300	20.8000	20.7300	20.8000	-0.716%	3	3,224	+275.096%
2025-05-02	21.1000	21.1900	20.9500	20.9500	+2.696%	22	3,223	+272.411%
2025-05-01	20.3000	20.8300	19.7500	20.4000	+15.254%	26	3,220	+282.451%
2025-04-30	17.1500	17.7000	17.1500	17.7000	-4.324%	44	3,205	+340.791%
2025-04-29	18.2300	18.6000	18.2000	18.5000	+0.543%	18	3,224	+321.730%
2025-04-28	17.4000	18.4500	17.4000	18.4000	-5.641%	6	3,220	+324.022%
2025-04-25	17.5500	19.6000	17.5500	19.5000	+12.069%	372	3,215	+300.103%
2025-04-24	16.8300	17.4000	16.8000	17.4000	+9.091%	97	3,203	+348.391%
2025-04-23	17.0000	17.0000	15.8100	15.9500	+7.407%	105	3,161	+389.154%
2025-04-22	14.8500	15.2500	14.4600	14.8500	+2.062%	1,279	3,162	+425.387%
2025-04-21	15.4300	15.4300	13.9100	14.5500	-10.241%	659	1,980	+436.220%
2025-04-17	16.8500	17.0800	15.5700	16.2100	-9.391%	388	1,742	+381.308%
2025-04-16	18.2000	19.3500	16.3000	17.8900	-16.791%	45	1,742	+336.110%
2025-04-15	21.6000	21.7500	21.1800	21.5000	+1.511%	121	1,726	+262.884%
2025-04-14	21.6300	21.9000	20.3500	21.1800	+0.618%	21	1,760	+268.366%
2025-04-11	21.2800	21.5700	20.9500	21.0500	+0.959%	54	1,755	+270.641%
2025-04-10	21.4200	21.6500	18.8000	20.8500	-9.348%	712	1,737	+274.197%
2025-04-09	17.9500	23.5000	17.4800	23.0000	+41.975%	451	1,970	+239.217%
2025-04-08	19.4000	19.4000	15.5500	16.2000	-3.571%	86	1,658	+381.605%
2025-04-07	12.4000	17.1300	12.4000	16.8000	+11.628%	1,035	1,625	+364.405%
2025-04-04	17.7000	17.7000	14.2000	15.0500	-19.733%	1,282	998	+418.405%
2025-04-03	20.4200	20.8000	18.7500	18.7500	-16.851%	378	1,253	+316.107%
2025-04-02	21.8000	23.2500	21.8000	22.5500	+1.577%	58	1,241	+245.987%
2025-04-01	21.8500	22.5800	21.3000	22.2000	-0.582%	230	1,206	+251.441%
2025-03-31	21.0500	22.3300	20.4200	22.3300	-3.124%	544	1,216	+249.395%
2025-03-28	24.0000	24.1500	22.9700	23.0500	-2.331%	208	1,147	+238.482%
2025-03-27	24.1500	25.2500	23.6000	23.6000	-6.238%	165	1,073	+230.593%
2025-03-26	27.1500	27.1500	24.8600	25.1700	-12.085%	773	1,217	+209.972%
2025-03-25	28.3000	28.6300	28.3000	28.6300	-2.453%	3	943	+172.511%
2025-03-24	29.5000	29.5000	29.3500	29.3500	+6.264%	5	943	+165.826%
2025-03-21	27.4800	27.9300	27.0500	27.6200	-2.575%	444	939	+182.476%
2025-03-20	29.0400	29.1000	27.5000	28.3500	+1.142%	18	978	+175.203%
2025-03-19	28.1300	29.2000	27.5600	28.0300	+3.355%	180	969	+178.345%
2025-03-18	27.6000	28.5500	27.1200	27.1200	-10.495%	19	803	+187.684%
2025-03-17	30.7500	30.7500	29.0200	30.3000	-0.818%	11	806	+157.492%
2025-03-14	30.0000	31.4000	30.0000	30.5500	+9.537%	116	799	+155.385%
2025-03-13	27.7900	27.8900	27.7900	27.8900	+0.180%	2	778	+179.742%
2025-03-12	26.1800	28.3500	26.1800	27.8400	+9.693%	276	778	+180.244%
2025-03-11	23.5800	26.2000	23.5800	25.3800	+7.816%	74	505	+207.407%
2025-03-10	25.3800	25.3800	23.1500	23.5400	-12.164%	208	436	+231.436%
2025-03-07	25.5000	26.8000	24.2800	26.8000	+3.077%	262	356	+191.119%
2025-03-06	27.6000	27.6000	25.5500	26.0000	-11.111%	102	352	+200.077%
2025-03-05	28.5700	29.7400	28.0000	29.2500	-2.500%	104	350	+166.735%
2025-03-04	29.1000	30.0000	26.9300	30.0000	+8.538%	52	332	+160.067%
2025-03-03	32.7800	32.7800	27.3200	27.6400	-14.823%	66	314	+182.272%
2025-02-28	30.0000	32.4500	29.9500	32.4500	+2.528%	86	341	+140.431%
2025-02-27	35.5000	35.5000	31.5000	31.6500	-15.600%	134	304	+146.509%
2025-02-26	36.0000	38.5100	35.2800	37.5000	+4.022%	68	244	+108.053%
2025-02-25	33.9400	36.0500	33.9400	36.0500	-6.485%	29	0	+116.422%
2025-02-24	38.5000	38.5500	38.1700	38.5500	0.000%	258	0	+102.387%