Dark

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

EOD

Sep 30, 2026

80.35+3.013%(+2.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	80.2500	80.3500	79.1500	80.3500	+3.013%	4	4,448	0.000%
2026-09-29	82.5000	82.5000	78.0000	78.0000	-1.266%	10	4,448	+3.013%
2026-09-28	79.8500	82.5000	79.0000	79.0000	+5.123%	42	4,440	+1.709%
2026-09-25	76.5000	76.5000	74.9300	75.1500	-0.464%	51	4,427	+6.919%
2026-09-24	74.1500	75.5000	73.4000	75.5000	-2.012%	8	4,409	+6.424%
2026-09-23	77.0500	77.0500	77.0500	77.0500	-3.252%	2	4,404	+4.283%
2026-09-22	79.6400	79.6400	79.6400	79.6400	+1.907%	2	4,402	+0.892%
2026-09-21	73.4000	78.3000	73.4000	78.1500	+9.916%	51	4,403	+2.815%
2026-09-18	71.0500	71.8500	71.0000	71.1000	-0.281%	5	4,398	+13.010%
2026-09-17	70.2000	71.3500	70.1500	71.3000	+6.545%	12	4,400	+12.693%
2026-09-16	68.0000	68.8000	66.8700	66.9200	+2.168%	11	4,397	+20.069%
2026-09-15	66.6000	66.6000	65.1300	65.5000	-0.304%	22	4,399	+22.672%
2026-09-14	64.5000	65.8400	64.0000	65.7000	-8.009%	47	4,400	+22.298%
2026-09-11	72.4000	72.5000	71.0000	71.4200	+0.379%	13	4,386	+12.504%
2026-09-10	71.2000	71.2000	71.0000	71.1500	-6.258%	10	4,381	+12.930%
2026-09-09	77.3000	77.3000	75.9000	75.9000	-0.589%	28	4,381	+5.863%
2026-09-08	83.6000	83.6000	76.3500	76.3500	-5.799%	14	4,360	+5.239%
2026-09-04	82.7500	84.0000	80.3500	81.0500	+0.783%	18	4,367	-0.864%
2026-09-03	78.0000	80.5000	78.0000	80.4200	+6.011%	21	4,367	-0.087%
2026-09-02	72.1000	78.1500	72.1000	75.8600	+9.230%	55	4,382	+5.919%
2026-09-01	70.1800	71.6500	69.2500	69.4500	-4.207%	92	4,361	+15.695%
2026-08-31	69.3000	72.5000	69.3000	72.5000	+1.754%	62	4,334	+10.828%
2026-08-28	74.5100	77.9100	71.0000	71.2500	-10.208%	24	4,319	+12.772%
2026-08-27	75.1500	80.3100	75.0000	79.3500	+24.862%	38	4,314	+1.260%
2026-08-26	66.6800	66.6800	63.5500	63.5500	-4.951%	15	4,320	+26.436%
2026-08-25	66.7500	67.1500	65.0000	66.8600	+4.143%	9	4,314	+20.176%
2026-08-24	64.3900	65.0000	63.9000	64.2000	-6.862%	26	4,313	+25.156%
2026-08-21	69.2500	70.5200	68.9300	68.9300	-1.739%	8	4,309	+16.568%
2026-08-20	71.1000	72.8000	69.8000	70.1500	-1.558%	18	4,308	+14.540%
2026-08-19	75.2600	75.6500	71.0000	71.2600	-2.250%	17	4,311	+12.756%
2026-08-18	73.5800	74.0000	72.9000	72.9000	-7.605%	24	4,300	+10.219%
2026-08-17	79.0400	80.0000	78.8500	78.9000	+1.128%	5	4,292	+1.838%
2026-08-14	78.7600	79.1200	78.0000	78.0200	-0.877%	23	4,291	+2.986%
2026-08-13	78.0000	78.9900	78.0000	78.7100	+2.287%	9	4,281	+2.084%
2026-08-12	76.0000	77.6600	75.9300	76.9500	+7.637%	35	4,278	+4.418%
2026-08-11	74.1500	74.2100	71.4900	71.4900	-3.169%	5	4,282	+12.393%
2026-08-10	77.0000	77.0000	73.6800	73.8300	-3.742%	34	4,282	+8.831%
2026-08-07	78.0000	78.0000	76.7000	76.7000	+1.014%	3	4,283	+4.759%
2026-08-06	77.5000	78.5000	74.6600	75.9300	+2.125%	25	4,284	+5.821%
2026-08-05	75.7500	77.1000	74.3500	74.3500	+7.442%	24	4,297	+8.070%
2026-08-04	68.0000	69.4700	66.9500	69.2000	+5.972%	25	4,313	+16.113%
2026-08-03	58.8000	66.3500	58.8000	65.3000	+11.586%	31	4,312	+23.047%
2026-07-31	57.6200	58.7000	56.2000	58.5200	+6.925%	12	4,306	+37.303%
2026-07-30	56.0500	57.4500	54.7300	54.7300	-3.167%	11	4,306	+46.812%
2026-07-29	54.0000	56.5200	53.4000	56.5200	-2.130%	4	4,305	+42.162%
2026-07-28	56.4500	59.0000	55.3000	57.7500	-0.943%	34	4,303	+39.134%
2026-07-27	60.0000	60.0000	58.3000	58.3000	-14.928%	16	4,315	+37.822%
2026-07-24	68.5100	68.5300	68.5100	68.5300	+2.744%	5	4,310	+17.248%
2026-07-23	66.8000	66.8000	65.8000	66.7000	-6.056%	6	4,310	+20.465%
2026-07-22	71.7500	71.7500	71.0000	71.0000	+10.248%	8	4,309	+13.169%
2026-07-21	65.3500	65.5500	64.3100	64.4000	-0.387%	6	4,310	+24.767%
2026-07-17	64.4900	64.6500	64.4900	64.6500	-2.636%	7	4,311	+24.285%
2026-07-16	66.4000	66.4000	66.4000	66.4000	-4.598%	1	4,316	+21.009%
2026-07-15	69.3000	70.7400	67.0000	69.6000	+5.775%	20	4,316	+15.445%
2026-07-10	67.3500	67.3500	65.8000	65.8000	+3.573%	5	4,318	+22.112%
2026-07-09	63.7000	63.7000	63.5300	63.5300	-1.504%	4	4,318	+26.476%
2026-07-08	60.0000	64.5000	57.7500	64.5000	+11.399%	28	4,317	+24.574%
2026-07-07	54.8000	57.9000	54.8000	57.9000	+0.347%	2	4,315	+38.774%
2026-07-06	56.3800	58.0000	56.3800	57.7000	+2.088%	35	4,313	+39.255%
2026-07-02	56.3500	56.5200	55.5000	56.5200	-2.636%	9	4,313	+42.162%
2026-07-01	57.5400	58.0500	57.5400	58.0500	-3.763%	5	4,313	+38.415%
2026-06-30	59.4200	60.3200	58.8500	60.3200	+7.522%	41	4,313	+33.206%
2026-06-29	54.5000	57.0200	54.5000	56.1000	-1.527%	7	4,318	+43.226%
2026-06-26	56.9000	57.6000	56.8500	56.9700	-0.922%	77	4,313	+41.039%
2026-06-25	61.4000	61.4000	57.2000	57.5000	-4.801%	5	4,309	+39.739%
2026-06-24	61.5600	61.5600	60.0300	60.4000	-4.747%	7	4,309	+33.030%
2026-06-23	64.9000	65.1500	63.0000	63.4100	-7.848%	15	4,308	+26.715%
2026-06-22	73.5500	73.5500	68.8100	68.8100	-2.770%	7	4,315	+16.771%
2026-06-18	68.2500	70.7700	68.2500	70.7700	+4.844%	16	4,311	+13.537%
2026-06-17	68.3500	68.3500	67.5000	67.5000	-3.295%	9	4,311	+19.037%
2026-06-16	70.0000	70.0000	69.3900	69.8000	-3.498%	29	4,311	+15.115%
2026-06-15	69.5000	72.3500	69.5000	72.3300	+7.730%	14	4,326	+11.088%
2026-06-12	66.5000	68.8800	66.5000	67.1400	+1.727%	16	4,326	+19.675%
2026-06-11	65.1500	66.0000	63.7900	66.0000	+2.580%	15	4,326	+21.742%
2026-06-10	68.0500	68.0500	64.3400	64.3400	-4.512%	57	4,328	+24.883%
2026-06-09	71.7200	71.7200	64.5500	67.3800	-5.099%	18	4,372	+19.249%
2026-06-08	69.5600	71.0000	69.5600	71.0000	+2.586%	4	4,381	+13.169%
2026-06-05	74.5000	74.5000	68.4200	69.2100	-13.488%	49	4,382	+16.096%
2026-06-04	80.6700	80.6700	80.0000	80.0000	+5.194%	2	4,386	+0.437%
2026-06-03	77.4500	77.4500	75.8400	76.0500	-10.159%	14	4,385	+5.654%
2026-06-02	85.0500	88.9100	84.5000	84.6500	+2.173%	117	4,390	-5.080%
2026-06-01	78.9000	82.8500	78.9000	82.8500	+12.721%	33	4,290	-3.018%
2026-05-29	76.1000	76.1000	73.5000	73.5000	+0.685%	42	4,278	+9.320%
2026-05-28	72.7900	73.0000	72.7900	73.0000	+0.165%	9	4,297	+10.068%
2026-05-27	70.9000	72.8800	70.5200	72.8800	-1.845%	45	4,293	+10.250%
2026-05-26	76.0000	76.0000	73.5000	74.2500	-1.941%	52	4,281	+8.215%
2026-05-22	75.6500	77.2000	75.6500	75.7200	-7.092%	14	4,277	+6.115%
2026-05-21	81.1000	81.5000	78.3000	81.5000	-4.118%	87	4,271	-1.411%
2026-05-20	82.7100	85.2800	82.7100	85.0000	+1.505%	7	4,271	-5.471%
2026-05-19	83.0000	84.0900	80.3100	83.7400	+0.952%	64	4,205	-4.048%
2026-05-18	84.2800	84.3100	82.7900	82.9500	-6.798%	30	4,205	-3.134%
2026-05-15	88.0000	89.0000	86.9000	89.0000	-6.009%	39	4,205	-9.719%
2026-05-14	92.2000	95.5500	91.0000	94.6900	+9.342%	130	4,217	-15.144%
2026-05-13	85.0000	87.2000	85.0000	86.6000	+6.062%	24	4,224	-7.217%
2026-05-12	81.1700	82.1500	77.7700	81.6500	+1.745%	92	4,224	-1.592%
2026-05-11	79.3500	82.9500	79.3500	80.2500	+4.221%	48	4,224	+0.125%
2026-05-08	76.0000	78.3900	76.0000	77.0000	+3.010%	13	4,326	+4.351%
2026-05-07	70.5000	75.9900	70.5000	74.7500	+5.953%	11	4,331	+7.492%
2026-05-06	65.0000	70.5500	65.0000	70.5500	+13.461%	117	4,328	+13.891%
2026-05-05	63.1500	64.0300	62.1000	62.1800	-1.505%	8	4,382	+29.222%
2026-05-04	61.6000	63.1300	61.6000	63.1300	-1.942%	7	4,380	+27.277%
2026-05-01	64.6600	64.7000	64.1000	64.3800	-1.785%	29	4,371	+24.806%
2026-04-30	69.8000	69.8000	65.5000	65.5500	-13.750%	7	4,371	+22.578%
2026-04-28	74.5200	76.0000	72.6500	76.0000	-2.701%	13	4,365	+5.724%
2026-04-27	73.4300	78.2500	72.5000	78.1100	+10.873%	165	4,373	+2.868%
2026-04-24	68.8000	73.9000	68.8000	70.4500	+9.633%	96	4,510	+14.053%
2026-04-23	68.4000	68.4000	64.1900	64.2600	-3.004%	75	4,573	+25.039%
2026-04-22	65.3700	66.2500	65.3700	66.2500	+1.300%	16	4,569	+21.283%
2026-04-21	66.0900	66.3600	65.0000	65.4000	-1.357%	8	4,568	+22.859%
2026-04-20	64.0000	66.3000	63.7000	66.3000	+1.067%	11	4,568	+21.192%
2026-04-17	65.9000	65.9000	65.2700	65.6000	+2.404%	11	4,568	+22.485%
2026-04-16	62.8500	64.5900	62.7500	64.0600	+0.771%	12	4,568	+25.429%
2026-04-15	62.2000	64.8000	62.1900	63.5700	+4.128%	32	4,574	+26.396%
2026-04-14	59.1500	61.0500	58.1700	61.0500	+7.199%	38	4,576	+31.613%
2026-04-13	54.8300	56.9500	54.8300	56.9500	+0.618%	27	4,606	+41.089%
2026-04-10	54.0000	57.2500	54.0000	56.6000	+7.339%	72	4,597	+41.961%
2026-04-09	50.9500	52.7500	50.9500	52.7300	+1.795%	7	4,615	+52.380%
2026-04-08	52.3200	53.1500	50.9800	51.8000	+7.091%	58	4,618	+55.116%
2026-04-07	48.0000	48.3700	47.4300	48.3700	-1.587%	17	4,598	+66.115%
2026-04-06	48.8900	49.3000	48.6000	49.1500	-0.203%	10	4,597	+63.479%
2026-04-02	45.7200	49.3600	45.7200	49.2500	+0.922%	51	4,585	+63.147%
2026-04-01	48.4000	48.9900	48.2000	48.8000	+2.954%	117	4,585	+64.652%
2026-03-31	43.6200	47.4500	43.2100	47.4000	+13.370%	94	4,696	+69.515%
2026-03-30	43.3700	43.8500	41.7000	41.8100	-4.869%	52	4,685	+92.179%
2026-03-27	45.2000	45.7000	43.9500	43.9500	-5.788%	139	4,672	+82.821%
2026-03-26	49.1000	49.1000	46.6500	46.6500	-8.043%	46	4,683	+72.240%
2026-03-25	51.0500	52.5000	50.6500	50.7300	+3.320%	18	4,673	+58.388%
2026-03-24	48.6900	49.4600	48.4500	49.1000	-1.406%	21	4,669	+63.646%
2026-03-23	50.9000	50.9000	49.6500	49.8000	+3.858%	9	4,681	+61.345%
2026-03-20	50.8000	50.8000	47.3800	47.9500	-7.540%	37	4,683	+67.570%
2026-03-19	51.3000	52.1000	50.7500	51.8600	-2.519%	67	4,672	+54.936%
2026-03-18	54.2000	54.6000	53.2000	53.2000	-3.676%	44	4,610	+51.034%
2026-03-17	55.2800	55.3400	55.2000	55.2300	-1.918%	12	4,590	+45.483%
2026-03-16	56.7600	57.2200	56.1000	56.3100	+1.277%	21	4,588	+42.692%
2026-03-13	57.3300	57.3300	55.6000	55.6000	-0.803%	4	4,596	+44.514%
2026-03-12	56.0500	56.0500	56.0500	56.0500	-4.919%	1	4,593	+43.354%
2026-03-11	59.4500	59.4500	58.9500	58.9500	+1.638%	2	4,594	+36.302%
2026-03-10	55.8000	58.0000	55.8000	58.0000	+5.321%	17	4,596	+38.534%
2026-03-09	53.6500	55.0700	53.6500	55.0700	-2.011%	37	4,606	+45.905%
2026-03-05	55.1500	56.2000	55.0000	56.2000	-2.261%	6	4,652	+42.972%
2026-03-04	55.1300	57.5000	55.1300	57.5000	+5.505%	11	4,656	+39.739%
2026-03-03	54.6800	55.0500	53.1000	54.5000	-3.710%	79	4,656	+47.431%
2026-03-02	53.0000	57.0300	52.1000	56.6000	+3.285%	39	4,671	+41.961%
2026-02-27	55.5500	56.6000	54.4100	54.8000	-7.276%	103	4,669	+46.624%
2026-02-26	63.6000	63.6000	58.5500	59.1000	-13.216%	55	4,690	+35.956%
2026-02-25	67.5000	68.2300	67.4500	68.1000	+4.208%	996	5,039	+17.988%
2026-02-24	63.2500	65.6500	63.2500	65.3500	+1.680%	15	5,039	+22.953%
2026-02-23	65.6000	66.2000	63.6100	64.2700	+1.613%	409	5,045	+25.019%
2026-02-20	62.8000	63.2500	62.5000	63.2500	+4.081%	86	5,011	+27.036%
2026-02-19	60.1000	60.8700	60.1000	60.7700	0.000%	29	4,984	+32.220%
2026-02-18	62.7300	62.7300	60.7700	60.7700	+0.463%	5	5,002	+32.220%
2026-02-17	57.6000	60.4900	55.9100	60.4900	+4.114%	8	5,005	+32.832%
2026-02-13	58.5800	58.5800	57.9500	58.1000	-5.065%	11	5,008	+38.296%
2026-02-12	62.7000	62.7000	61.2000	61.2000	-4.375%	3	5,008	+31.291%
2026-02-11	64.4300	64.4300	64.0000	64.0000	+2.679%	3	5,009	+25.547%
2026-02-10	63.2000	63.2000	62.0700	62.3300	-2.426%	10	5,012	+28.911%
2026-02-09	61.1000	66.0000	61.1000	63.8800	+8.455%	32	5,017	+25.783%
2026-02-06	57.0500	58.9000	57.0000	58.9000	+17.824%	14	5,030	+36.418%
2026-02-05	51.6500	52.3500	49.9500	49.9900	-4.781%	19	5,035	+60.732%
2026-02-04	53.7500	53.7500	50.5500	52.5000	-5.252%	52	5,037	+53.048%
2026-02-03	59.8200	59.8200	53.7000	55.4100	-7.926%	53	5,039	+45.010%
2026-02-02	61.0500	62.6500	60.1800	60.1800	-5.851%	23	5,048	+33.516%
2026-01-30	66.0000	66.0000	63.9200	63.9200	+0.582%	8	5,061	+25.704%
2026-01-29	63.7500	63.7500	60.5500	63.5500	-1.625%	27	5,065	+26.436%
2026-01-28	64.8000	64.8000	64.4700	64.6000	+3.195%	25	5,085	+24.381%
2026-01-27	60.4300	63.0000	60.4300	62.6000	+3.130%	7	5,088	+28.355%
2026-01-26	61.1900	61.2400	60.5000	60.7000	-0.898%	17	5,089	+32.372%
2026-01-23	61.1700	61.3500	60.9500	61.2500	+3.638%	7	5,098	+31.184%
2026-01-22	59.1000	59.1000	59.1000	59.1000	+1.199%	5	5,096	+35.956%
2026-01-21	56.0000	59.0000	55.3500	58.4000	+6.259%	41	5,096	+37.586%
2026-01-20	56.9000	56.9000	54.9600	54.9600	-9.694%	16	5,112	+46.197%
2026-01-16	62.6900	62.7000	60.8600	60.8600	+0.181%	27	5,130	+32.024%
2026-01-15	61.2000	62.0000	60.7500	60.7500	+7.427%	7	5,130	+32.263%
2026-01-14	57.8500	57.8500	55.9800	56.5500	-5.514%	51	5,134	+42.087%
2026-01-13	58.2500	59.8500	57.6000	59.8500	+1.269%	68	5,164	+34.252%
2026-01-12	58.8000	59.5800	58.4500	59.1000	-0.839%	34	5,166	+35.956%
2026-01-09	58.8400	59.6000	58.8400	59.6000	+0.506%	8	5,180	+34.815%
2026-01-08	61.4300	61.4300	58.7900	59.3000	-6.893%	305	5,181	+35.497%
2026-01-07	62.5000	63.6900	62.5000	63.6900	+3.561%	6	5,473	+26.158%
2026-01-06	64.5500	64.5500	61.5000	61.5000	+0.294%	8	5,477	+30.650%
2026-01-05	63.3900	63.3900	61.0500	61.3200	-2.496%	11	5,484	+31.034%
2026-01-02	65.5000	65.5000	62.8900	62.8900	+1.764%	52	5,487	+27.763%
2025-12-31	62.6500	62.9000	61.7900	61.8000	-0.499%	40	5,532	+30.016%
2025-12-30	62.2800	62.2800	61.3700	62.1100	+0.420%	51	5,532	+29.367%
2025-12-29	61.9000	61.9000	61.4100	61.8500	-4.655%	7	5,573	+29.911%
2025-12-26	63.1000	65.2100	63.1000	64.8700	+4.008%	52	5,577	+23.863%
2025-12-24	62.3000	62.3700	61.6000	62.3700	+0.435%	32	5,625	+28.828%
2025-12-23	59.8900	62.2500	59.8900	62.1000	+6.154%	18	5,625	+29.388%
2025-12-22	58.0000	58.5000	57.9000	58.5000	+3.632%	32	5,630	+37.350%
2025-12-19	54.7900	56.4500	54.7900	56.4500	+9.272%	49	5,652	+42.338%
2025-12-18	51.0500	52.7000	51.0500	51.6600	+3.506%	150	5,694	+55.536%
2025-12-17	51.9300	52.7000	49.8000	49.9100	-8.000%	120	5,690	+60.990%
2025-12-16	53.3000	54.2500	53.3000	54.2500	-0.949%	4	5,698	+48.111%
2025-12-15	54.8500	54.9500	53.6500	54.7700	+2.854%	34	5,698	+46.704%
2025-12-12	58.9000	58.9000	53.2500	53.2500	-8.190%	55	5,727	+50.892%
2025-12-11	56.2300	58.0000	55.3800	58.0000	-2.357%	44	5,728	+38.534%
2025-12-10	60.7000	60.7000	59.4000	59.4000	-3.257%	15	5,728	+35.269%
2025-12-09	61.4800	61.4800	60.1500	61.4000	+0.442%	25	5,727	+30.863%
2025-12-08	61.6000	62.1800	59.9500	61.1300	+3.751%	83	5,721	+31.441%
2025-12-05	58.5800	59.8500	58.5800	58.9200	-1.356%	13	5,734	+36.371%
2025-12-04	58.4500	60.3700	58.4500	59.7300	+2.983%	9	5,728	+34.522%
2025-12-03	58.2700	58.2700	58.0000	58.0000	-1.277%	3	5,724	+38.534%
2025-12-02	59.9400	61.3500	58.1500	58.7500	+2.477%	46	5,723	+36.766%
2025-12-01	53.4500	57.3400	53.4500	57.3300	+3.953%	36	5,727	+40.153%
2025-11-28	56.9100	56.9100	54.9000	55.1500	-4.337%	39	5,726	+45.694%
2025-11-26	59.3900	59.3900	57.5000	57.6500	+2.946%	11	5,731	+39.376%
2025-11-25	52.8500	56.0700	50.8500	56.0000	-5.485%	253	5,731	+43.482%
2025-11-24	57.8300	59.4000	57.2000	59.2500	-1.250%	25	5,761	+35.612%
2025-11-21	57.6300	60.3000	54.0000	60.0000	+1.695%	152	5,760	+33.917%
2025-11-20	67.8000	68.6000	59.0000	59.0000	-6.230%	311	5,824	+36.186%
2025-11-19	61.8500	62.9200	61.3900	62.9200	+4.328%	287	5,999	+27.702%
2025-11-18	59.5100	60.3100	57.8500	60.3100	-3.163%	28	6,242	+33.228%
2025-11-17	63.0000	64.4600	62.2800	62.2800	-4.843%	28	6,245	+29.014%
2025-11-14	59.3000	65.4500	59.3000	65.4500	+5.073%	164	6,257	+22.765%
2025-11-13	64.1000	64.1000	61.3200	62.2900	-7.238%	77	6,402	+28.993%
2025-11-12	67.3500	67.3500	66.9000	67.1500	-1.956%	7	6,445	+19.657%
2025-11-11	68.2000	68.6000	66.7500	68.4900	-5.335%	41	6,446	+17.316%
2025-11-10	68.1300	72.3500	68.1300	72.3500	+15.097%	51	6,453	+11.057%
2025-11-07	60.0000	63.0000	57.5000	62.8600	-0.222%	163	6,456	+27.824%
2025-11-06	69.0500	69.0500	63.0000	63.0000	-15.094%	63	6,449	+27.540%
2025-11-05	70.8500	74.2000	70.8500	74.2000	+2.884%	16	6,480	+8.288%
2025-11-04	74.1000	74.1000	72.1200	72.1200	-7.951%	17	6,485	+11.412%
2025-11-03	76.7000	80.8700	76.7000	78.3500	+3.789%	36	6,481	+2.553%
2025-10-31	77.9000	77.9000	74.4000	75.4900	+0.426%	56	6,481	+6.438%
2025-10-30	74.2000	75.2500	73.4400	75.1700	-3.480%	20	6,477	+6.891%
2025-10-29	80.5400	80.6500	76.5500	77.8800	+6.060%	212	6,483	+3.172%
2025-10-28	66.5500	73.5900	65.0500	73.4300	+15.547%	114	6,437	+9.424%
2025-10-27	62.9000	63.5500	61.7000	63.5500	+6.628%	65	6,497	+26.436%
2025-10-24	59.2000	59.9000	58.2500	59.6000	+4.378%	41	6,497	+34.815%
2025-10-23	55.4500	57.1000	55.4500	57.1000	+3.913%	28	6,496	+40.718%
2025-10-22	55.9800	57.0300	53.1700	54.9500	-1.875%	48	6,498	+46.224%
2025-10-21	57.3900	57.3900	55.3800	56.0000	-2.659%	66	6,509	+43.482%
2025-10-20	57.4900	58.5000	57.2800	57.5300	-1.287%	80	6,500	+39.666%
2025-10-17	56.5300	58.4500	56.4000	58.2800	+2.067%	12	6,499	+37.869%
2025-10-16	57.9000	58.2100	56.4000	57.1000	+1.964%	63	6,506	+40.718%
2025-10-15	58.0000	58.7400	56.0000	56.0000	-1.287%	13	6,509	+43.482%
2025-10-14	60.0000	60.0000	56.7300	56.7300	-8.750%	72	6,509	+41.636%
2025-10-13	62.3800	63.5000	61.7300	62.1700	+3.410%	56	6,498	+29.242%
2025-10-10	66.1900	67.8000	60.0000	60.1200	-8.909%	134	6,523	+33.649%
2025-10-09	64.8500	67.2000	64.8500	66.0000	+6.658%	57	6,535	+21.742%
2025-10-08	61.7800	62.0100	60.9500	61.8800	+4.035%	111	6,530	+29.848%
2025-10-07	60.7000	62.3000	59.0000	59.4800	-0.784%	391	6,707	+35.087%
2025-10-06	58.9000	60.7200	58.7700	59.9500	-1.673%	127	6,707	+34.028%
2025-10-03	62.0000	62.0000	59.5300	60.9700	-1.231%	97	6,705	+31.786%
2025-10-02	63.5000	63.5000	61.5900	61.7300	+1.697%	233	6,778	+30.164%
2025-10-01	59.2500	61.0000	59.2500	60.7000	+0.914%	46	6,944	+32.372%
2025-09-30	57.5700	60.5000	57.5700	60.1500	+7.699%	134	6,951	+33.583%
2025-09-29	56.0000	57.6100	55.8000	55.8500	+4.922%	79	6,981	+43.868%
2025-09-26	53.4000	53.4000	51.6500	53.2300	-0.131%	341	7,031	+50.949%
2025-09-25	51.0300	55.0000	50.8000	53.3000	+1.235%	125	7,056	+50.750%
2025-09-24	54.0000	54.7600	52.3800	52.6500	-3.164%	33	7,017	+52.612%
2025-09-23	56.1200	56.1200	53.4400	54.3700	-5.493%	62	7,027	+47.784%
2025-09-22	50.6500	57.8500	50.6500	57.5300	+11.492%	212	7,060	+39.666%
2025-09-19	51.4500	52.5300	51.0000	51.6000	-0.425%	131	7,136	+55.717%
2025-09-18	49.8000	51.9500	49.1000	51.8200	+10.561%	112	7,184	+55.056%
2025-09-17	48.4500	48.6100	45.9000	46.8700	-6.260%	260	7,209	+71.432%
2025-09-16	51.3500	51.4400	50.0000	50.0000	-3.475%	179	7,200	+60.700%
2025-09-15	49.8500	52.4000	49.8500	51.8000	-0.766%	506	7,126	+55.116%
2025-09-12	52.3800	52.7000	51.5000	52.2000	+1.261%	63	7,338	+53.927%
2025-09-11	53.1900	53.6000	51.2800	51.5500	-1.075%	242	7,325	+55.868%
2025-09-10	50.7500	53.0000	49.4500	52.1100	+11.346%	673	7,279	+54.193%
2025-09-09	45.3100	46.8300	44.0500	46.8000	+3.769%	538	7,387	+71.688%
2025-09-08	45.1000	46.9000	45.0000	45.1000	+1.990%	974	7,291	+78.160%
2025-09-05	44.4900	45.3400	42.2500	44.2200	-6.610%	883	7,637	+81.705%
2025-09-04	47.0500	47.5300	46.3000	47.3500	+1.938%	493	7,701	+69.694%
2025-09-03	47.5500	48.4500	46.0900	46.4500	-2.621%	310	7,554	+72.982%
2025-09-02	47.9000	48.3500	46.0000	47.7000	-4.942%	518	7,527	+68.449%
2025-08-29	52.0000	52.0000	49.8000	50.1800	-8.314%	558	7,448	+60.124%
2025-08-28	55.2000	55.4800	52.3000	54.7300	-3.729%	881	7,448	+46.812%
2025-08-27	55.9100	56.8500	55.0500	56.8500	-0.053%	246	7,642	+41.337%
2025-08-26	55.2300	57.0000	55.2300	56.8800	+2.118%	175	7,693	+41.262%
2025-08-25	53.7600	56.6000	52.8600	55.7000	+3.340%	517	7,694	+44.255%
2025-08-22	51.1500	53.9000	49.3100	53.9000	+4.054%	274	7,739	+49.072%
2025-08-21	52.4000	53.0000	51.2600	51.8000	+0.388%	123	7,816	+55.116%
2025-08-20	51.6200	51.6200	47.7800	51.6000	-0.865%	410	7,873	+55.717%
2025-08-19	54.7900	55.2300	51.9000	52.0500	-7.565%	1,062	7,884	+54.371%
2025-08-18	56.1300	56.6700	55.4500	56.3100	+3.416%	124	7,976	+42.692%
2025-08-15	55.6300	55.7000	53.4600	54.4500	-3.028%	334	7,983	+47.567%
2025-08-14	54.5500	56.7500	54.5500	56.1500	+0.537%	91	7,936	+43.099%
2025-08-13	57.5000	57.5000	54.3000	55.8500	-1.412%	391	7,927	+43.868%
2025-08-12	56.2800	56.6700	54.2300	56.6500	+0.819%	72	8,001	+41.836%
2025-08-11	56.2900	57.0400	55.1000	56.1900	-0.089%	93	8,006	+42.997%
2025-08-08	55.2100	56.7500	55.2100	56.2400	+3.231%	202	7,998	+42.870%
2025-08-07	55.2500	57.0000	53.9600	54.4800	+1.453%	116	7,967	+47.485%
2025-08-06	51.7600	54.0000	51.7600	53.7000	+0.093%	46	7,922	+49.628%
2025-08-05	53.6000	54.4200	51.8000	53.6500	-0.427%	298	7,938	+49.767%
2025-08-04	51.1000	54.0500	51.1000	53.8800	+7.331%	134	7,924	+49.128%
2025-08-01	49.9500	51.5000	47.8100	50.2000	-5.461%	162	7,853	+60.060%
2025-07-31	56.5000	56.5000	52.0800	53.1000	-1.374%	1,345	7,816	+51.318%
2025-07-30	52.3000	54.3500	52.3000	53.8400	+5.610%	395	7,811	+49.238%
2025-07-29	52.8000	53.4900	50.9800	50.9800	-1.526%	544	7,703	+57.611%
2025-07-28	50.8500	51.7700	50.0000	51.7700	+4.081%	665	7,580	+55.206%
2025-07-25	50.2000	51.0400	49.4000	49.7400	-0.241%	221	7,833	+61.540%
2025-07-24	49.3500	50.2000	49.1000	49.8600	+3.767%	355	7,846	+61.151%
2025-07-23	47.8000	48.3800	46.5000	48.0500	+4.547%	1,075	7,649	+67.222%
2025-07-22	48.8000	48.8000	44.6000	45.9600	-6.204%	632	7,492	+74.826%
2025-07-21	50.0000	50.3500	49.0000	49.0000	-2.098%	153	7,092	+63.980%
2025-07-18	50.9000	51.2500	49.2800	50.0500	-1.476%	156	7,020	+60.539%
2025-07-17	50.3500	51.2500	49.3000	50.8000	+2.419%	261	6,914	+58.169%
2025-07-16	49.7000	49.7000	48.0500	49.6000	+0.957%	252	6,838	+61.996%
2025-07-15	48.5700	50.4500	48.0000	49.1300	+10.305%	956	6,789	+63.546%
2025-07-14	44.4300	45.4000	43.1300	44.5400	-1.460%	96	6,290	+80.400%
2025-07-11	45.5800	47.1000	44.9800	45.2000	+0.870%	354	6,297	+77.765%
2025-07-10	44.5000	44.9500	43.0000	44.8100	+2.752%	255	6,036	+79.313%
2025-07-09	44.5000	45.2500	43.6000	43.6100	+2.975%	1,383	5,812	+84.247%
2025-07-08	42.2000	42.3500	41.8500	42.3500	+1.510%	53	4,982	+89.728%
2025-07-07	42.3000	42.3000	41.3000	41.7200	-1.441%	35	4,937	+92.593%
2025-07-03	42.2500	43.4500	42.1000	42.3300	+3.750%	782	4,740	+89.818%
2025-07-02	41.3500	41.3500	40.8000	40.8000	+4.348%	356	4,740	+96.936%
2025-07-01	41.2500	41.3000	38.6200	39.1000	-8.108%	52	4,724	+105.499%
2025-06-30	41.7900	42.5500	41.7900	42.5500	+2.161%	87	4,718	+88.837%
2025-06-27	41.6500	42.9100	41.0200	41.6500	+2.309%	921	4,688	+92.917%
2025-06-26	40.7200	42.0000	40.1500	40.7100	+1.269%	87	4,064	+97.372%
2025-06-25	38.9000	40.7000	38.5000	40.2000	+11.050%	1,108	4,019	+99.876%
2025-06-24	36.4000	36.4100	35.8400	36.2000	+3.963%	240	3,345	+121.961%
2025-06-23	34.7500	34.8200	34.7500	34.8200	-2.954%	2	3,295	+130.758%
2025-06-20	37.5400	37.5400	35.8800	35.8800	-3.961%	154	3,293	+123.941%
2025-06-18	37.1500	37.3600	37.1000	37.3600	+0.565%	29	3,202	+115.070%
2025-06-17	37.6000	37.6000	36.9000	37.1500	-0.402%	25	3,202	+116.285%
2025-06-16	37.3000	38.0500	37.2200	37.3000	+3.353%	351	3,200	+115.416%
2025-06-13	36.9000	36.9000	35.7400	36.0900	-4.397%	116	3,182	+122.638%
2025-06-12	37.1000	37.7500	36.9400	37.7500	+2.721%	613	3,238	+112.848%
2025-06-11	38.0000	38.0000	36.4000	36.7500	-2.339%	166	3,691	+118.639%
2025-06-10	36.8800	37.6300	36.8800	37.6300	+1.840%	53	3,630	+113.526%
2025-06-09	37.3500	38.4500	36.9000	36.9500	+1.651%	290	3,618	+117.456%
2025-06-06	36.7800	37.0000	36.3500	36.3500	+0.276%	14	3,446	+121.045%
2025-06-05	36.4500	37.1500	36.2500	36.2500	-0.275%	10	3,449	+121.655%
2025-06-04	36.4300	36.7500	35.6000	36.3500	+1.085%	99	3,450	+121.045%
2025-06-03	34.7500	36.5700	34.7500	35.9600	+6.045%	27	3,455	+123.443%
2025-06-02	33.2700	34.0000	33.1500	33.9100	+3.827%	21	3,469	+136.951%
2025-05-30	34.4000	34.4700	31.7000	32.6600	-6.686%	582	3,480	+146.020%
2025-05-29	37.5500	37.6300	34.6000	35.0000	+6.061%	1,077	3,322	+129.571%
2025-05-28	33.5800	33.9700	33.0000	33.0000	-0.960%	241	3,589	+143.485%
2025-05-27	33.3000	33.5200	33.1000	33.3200	+6.454%	187	3,685	+141.146%
2025-05-23	30.9300	31.5300	30.9300	31.3000	-3.840%	138	3,674	+156.709%
2025-05-22	32.9500	33.0400	32.5500	32.5500	+2.198%	27	3,674	+146.851%
2025-05-21	33.4000	34.6500	31.6400	31.8500	-2.748%	196	3,666	+152.276%
2025-05-20	33.0700	33.0700	32.4000	32.7500	-2.326%	53	3,670	+145.344%
2025-05-19	32.2900	33.6500	32.2900	33.5300	+1.238%	94	3,640	+139.636%
2025-05-16	33.2000	33.2300	32.8500	33.1200	-1.282%	66	3,597	+142.603%
2025-05-15	32.0100	33.5500	31.9500	33.5500	+1.667%	62	3,590	+139.493%
2025-05-14	30.9500	33.0200	30.6000	33.0000	+12.207%	547	3,584	+143.485%
2025-05-13	26.8000	30.0500	26.8000	29.4100	+16.938%	239	3,350	+173.206%
2025-05-12	25.0500	25.3500	21.5500	25.1500	+10.307%	118	3,379	+219.483%
2025-05-08	22.4000	22.9000	21.9000	22.8000	+4.587%	57	3,294	+252.412%
2025-05-07	20.3500	21.8000	20.1000	21.8000	+4.808%	12	3,243	+268.578%
2025-05-06	20.0700	20.8000	20.0500	20.8000	0.000%	16	3,236	+286.298%
2025-05-05	20.7300	20.8000	20.7300	20.8000	-0.716%	3	3,224	+286.298%
2025-05-02	21.1000	21.1900	20.9500	20.9500	+2.696%	22	3,223	+283.532%
2025-05-01	20.3000	20.8300	19.7500	20.4000	+15.254%	26	3,220	+293.873%
2025-04-30	17.1500	17.7000	17.1500	17.7000	-4.324%	44	3,205	+353.955%
2025-04-29	18.2300	18.6000	18.2000	18.5000	+0.543%	18	3,224	+334.324%
2025-04-28	17.4000	18.4500	17.4000	18.4000	-5.641%	6	3,220	+336.685%
2025-04-25	17.5500	19.6000	17.5500	19.5000	+12.069%	372	3,215	+312.051%
2025-04-24	16.8300	17.4000	16.8000	17.4000	+9.091%	97	3,203	+361.782%
2025-04-23	17.0000	17.0000	15.8100	15.9500	+7.407%	105	3,161	+403.762%
2025-04-22	14.8500	15.2500	14.4600	14.8500	+2.062%	1,279	3,162	+441.077%
2025-04-21	15.4300	15.4300	13.9100	14.5500	-10.241%	659	1,980	+452.234%
2025-04-17	16.8500	17.0800	15.5700	16.2100	-9.391%	388	1,742	+395.682%
2025-04-16	18.2000	19.3500	16.3000	17.8900	-16.791%	45	1,742	+349.134%
2025-04-15	21.6000	21.7500	21.1800	21.5000	+1.511%	121	1,726	+273.721%
2025-04-14	21.6300	21.9000	20.3500	21.1800	+0.618%	21	1,760	+279.367%
2025-04-11	21.2800	21.5700	20.9500	21.0500	+0.959%	54	1,755	+281.710%
2025-04-10	21.4200	21.6500	18.8000	20.8500	-9.348%	712	1,737	+285.372%
2025-04-09	17.9500	23.5000	17.4800	23.0000	+41.975%	451	1,970	+249.348%
2025-04-08	19.4000	19.4000	15.5500	16.2000	-3.571%	86	1,658	+395.988%
2025-04-07	12.4000	17.1300	12.4000	16.8000	+11.628%	1,035	1,625	+378.274%
2025-04-04	17.7000	17.7000	14.2000	15.0500	-19.733%	1,282	998	+433.887%
2025-04-03	20.4200	20.8000	18.7500	18.7500	-16.851%	378	1,253	+328.533%
2025-04-02	21.8000	23.2500	21.8000	22.5500	+1.577%	58	1,241	+256.319%