Dark

NVDA20271217C175
NVDA Dec 17 2027 175.00 Call (NVDA271217C00175000)
option OPRA

EOD

Sep 30, 2026

75.96+1.456%(+1.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	75.4500	78.0000	75.4500	75.9600	+1.456%	20	5,652	0.000%
2026-09-29	77.1100	77.4800	74.8700	74.8700	-2.627%	8	5,656	+1.456%
2026-09-28	76.1000	77.7500	76.1000	76.8900	+6.570%	10	5,653	-1.210%
2026-09-25	73.0000	73.0000	71.5000	72.1500	+1.334%	34	5,657	+5.281%
2026-09-24	70.2800	71.2000	69.6700	71.2000	-2.063%	8	5,664	+6.685%
2026-09-23	73.2500	73.2500	72.7000	72.7000	-4.668%	2	5,661	+4.484%
2026-09-22	76.1000	76.2600	76.1000	76.2600	+2.707%	2	5,661	-0.393%
2026-09-21	70.9800	74.2500	70.8500	74.2500	+7.640%	31	5,662	+2.303%
2026-09-18	68.5000	68.9800	68.0200	68.9800	+1.441%	22	5,671	+10.119%
2026-09-17	67.6100	68.1500	67.6100	68.0000	+4.215%	10	5,687	+11.706%
2026-09-16	65.7500	65.7500	65.1000	65.2500	+4.870%	9	5,683	+16.414%
2026-09-15	62.2000	62.3600	62.2000	62.2200	+1.171%	3	5,691	+22.083%
2026-09-14	61.3300	62.5000	61.3300	61.5000	-9.532%	19	5,691	+23.512%
2026-09-11	70.4000	70.4000	67.8000	67.9800	-0.029%	20	5,694	+11.739%
2026-09-10	67.8500	68.1000	67.6800	68.0000	-6.103%	68	5,705	+11.706%
2026-09-09	72.4200	72.4200	72.4200	72.4200	-2.135%	2	5,755	+4.888%
2026-09-08	75.8100	75.8100	74.0000	74.0000	-6.860%	16	5,755	+2.649%
2026-09-04	80.2500	80.9000	79.4500	79.4500	+3.182%	14	5,772	-4.393%
2026-09-03	75.2500	77.0000	74.0500	77.0000	+6.796%	15	5,772	-1.351%
2026-09-02	71.5200	72.9500	71.5200	72.1000	+7.853%	5	5,783	+5.354%
2026-09-01	63.5000	67.7400	63.5000	66.8500	-1.183%	87	5,786	+13.628%
2026-08-31	66.1000	69.0000	66.1000	67.6500	+0.895%	11	5,716	+12.284%
2026-08-28	73.6500	73.6500	67.0500	67.0500	-12.146%	7	5,711	+13.289%
2026-08-27	72.0000	77.4000	70.5000	76.3200	+23.196%	52	5,710	-0.472%
2026-08-26	62.7000	62.7000	61.0000	61.9500	-1.900%	23	5,706	+22.615%
2026-08-25	64.9200	64.9200	63.1500	63.1500	+4.553%	2	5,695	+20.285%
2026-08-24	64.8000	65.4500	60.0000	60.4000	-8.526%	35	5,697	+25.762%
2026-08-21	66.0300	66.0300	66.0300	66.0300	-3.182%	1	5,702	+15.039%
2026-08-20	69.0000	69.0000	67.5200	68.2000	-1.516%	105	5,701	+11.378%
2026-08-19	71.1500	71.1500	68.1000	69.2500	-2.465%	236	5,769	+9.690%
2026-08-18	71.4800	71.4800	71.0000	71.0000	-7.383%	6	5,810	+6.986%
2026-08-17	73.8500	76.6600	73.8500	76.6600	+2.555%	33	5,804	-0.913%
2026-08-14	75.5100	76.1500	74.6000	74.7500	-2.669%	54	5,795	+1.619%
2026-08-13	75.5000	76.8000	75.4800	76.8000	+4.023%	21	5,802	-1.094%
2026-08-12	75.1000	75.1000	73.8300	73.8300	+7.124%	4	5,819	+2.885%
2026-08-11	71.1500	71.1500	68.9200	68.9200	-1.543%	4	5,822	+10.215%
2026-08-10	71.1800	71.2000	70.0000	70.0000	-5.851%	4	5,822	+8.514%
2026-08-07	75.5500	75.5500	73.3500	74.3500	+3.192%	30	5,824	+2.165%
2026-08-06	74.4600	74.5000	70.6000	72.0500	-0.069%	254	5,825	+5.427%
2026-08-05	73.4000	73.8000	72.1000	72.1000	+9.160%	25	5,938	+5.354%
2026-08-04	65.2700	66.0500	64.3300	66.0500	+6.002%	5	5,950	+15.004%
2026-08-03	56.5500	62.3100	56.5500	62.3100	+7.896%	3	5,952	+21.907%
2026-07-31	57.7500	57.7500	57.7500	57.7500	+10.042%	1	5,953	+31.532%
2026-07-30	51.2000	53.8800	51.2000	52.4800	+4.960%	289	5,954	+44.741%
2026-07-29	52.5000	53.3500	50.0000	50.0000	-9.387%	373	6,041	+51.920%
2026-07-28	53.9500	55.6000	52.6500	55.1800	-1.341%	26	5,935	+37.659%
2026-07-27	62.2000	62.2000	54.5000	55.9300	-11.921%	114	5,943	+35.813%
2026-07-24	63.5000	63.5000	63.5000	63.5000	-2.413%	1	6,012	+19.622%
2026-07-23	65.0700	65.0700	65.0700	65.0700	-5.215%	2	6,012	+16.736%
2026-07-22	63.8000	68.6500	63.8000	68.6500	+11.354%	29	6,012	+10.648%
2026-07-21	61.7200	61.7200	61.6500	61.6500	+2.409%	9	6,033	+23.212%
2026-07-20	63.8000	63.8000	60.2000	60.2000	-2.981%	5	6,033	+26.179%
2026-07-17	56.3500	62.0500	56.3500	62.0500	-2.850%	15	6,029	+22.417%
2026-07-16	63.8300	63.8700	63.8300	63.8700	-2.489%	13	6,039	+18.929%
2026-07-15	66.8000	66.9000	65.5000	65.5000	-2.239%	3	6,028	+15.969%
2026-07-14	61.4200	67.0000	61.4200	67.0000	+8.065%	4	6,028	+13.373%
2026-07-13	65.4000	65.4000	62.0000	62.0000	-5.918%	19	6,029	+22.516%
2026-07-10	60.8000	66.2800	60.8000	65.9000	+13.562%	6	6,013	+15.266%
2026-07-09	60.8500	60.8500	58.0100	58.0300	+3.164%	33	6,014	+30.898%
2026-07-08	55.5500	56.2500	55.5500	56.2500	+1.297%	2	6,043	+35.040%
2026-07-07	52.0000	55.5500	52.0000	55.5300	+1.685%	8	6,044	+36.791%
2026-07-06	54.2500	55.2500	54.2000	54.6100	+1.846%	7	6,039	+39.095%
2026-07-02	53.9800	53.9800	52.9500	53.6200	-5.731%	10	6,041	+41.664%
2026-07-01	55.9500	56.8800	53.9200	56.8800	-0.211%	6	6,041	+33.544%
2026-06-30	56.3500	57.5000	56.3500	57.0000	+5.948%	19	6,042	+33.263%
2026-06-29	53.3800	53.8500	51.5000	53.8000	-1.230%	11	6,048	+41.190%
2026-06-26	53.5500	54.6000	53.5500	54.4700	-1.233%	25	6,037	+39.453%
2026-06-25	59.5000	59.5000	54.7000	55.1500	-4.914%	51	6,039	+37.733%
2026-06-24	60.0900	60.0900	57.2500	58.0000	-3.494%	20	6,043	+30.966%
2026-06-23	61.9900	62.4000	60.1000	60.1000	-9.036%	9	6,029	+26.389%
2026-06-22	70.2500	70.2500	66.0700	66.0700	-3.547%	6	6,025	+14.969%
2026-06-18	66.9000	68.5300	66.9000	68.5000	+2.930%	6	6,025	+10.891%
2026-06-16	67.5000	67.5000	66.5500	66.5500	-4.724%	13	6,025	+14.140%
2026-06-15	66.8000	69.8500	66.8000	69.8500	+5.641%	14	6,037	+8.747%
2026-06-12	65.4300	66.1200	65.4300	66.1200	+2.274%	5	6,037	+14.882%
2026-06-11	63.5000	64.6500	62.3000	64.6500	+4.106%	6	6,037	+17.494%
2026-06-10	65.7200	65.7200	62.0100	62.1000	-6.602%	39	6,038	+22.319%
2026-06-09	66.3300	66.4900	62.1000	66.4900	-0.687%	25	6,030	+14.243%
2026-06-05	67.3200	68.2900	65.7300	66.9500	-12.266%	29	6,022	+13.458%
2026-06-04	71.0000	76.3100	71.0000	76.3100	+4.306%	23	6,037	-0.459%
2026-06-03	74.4000	74.4000	72.9100	73.1600	-7.240%	36	6,044	+3.827%
2026-06-02	80.9300	86.2500	78.8700	78.8700	-0.842%	25	6,061	-3.690%
2026-06-01	77.9500	79.6500	77.9500	79.5400	+12.186%	9	6,064	-4.501%
2026-05-29	73.5000	73.7100	70.9000	70.9000	+3.202%	12	6,068	+7.137%
2026-05-28	70.4000	71.0000	68.7000	68.7000	-2.039%	105	6,073	+10.568%
2026-05-27	71.4300	71.4300	68.0000	70.1300	-2.570%	48	6,109	+8.313%
2026-05-26	73.1500	73.1500	70.6000	71.9800	-1.599%	8	6,120	+5.529%
2026-05-22	74.8000	74.8000	73.1500	73.1500	-5.735%	5	6,123	+3.841%
2026-05-21	82.0000	82.1500	75.5700	77.6000	-4.633%	19	6,125	-2.113%
2026-05-20	80.3000	82.5500	80.3000	81.3700	+1.093%	7	6,125	-6.649%
2026-05-19	78.6200	80.4900	78.6200	80.4900	+1.017%	44	6,151	-5.628%
2026-05-18	83.7300	83.7300	79.5000	79.6800	-6.479%	28	6,151	-4.669%
2026-05-15	84.0500	85.3500	84.0500	85.2000	-7.492%	19	6,151	-10.845%
2026-05-14	88.6400	92.4800	88.6400	92.1000	+10.233%	42	6,148	-17.524%
2026-05-13	83.0000	84.2000	83.0000	83.5500	+7.115%	35	6,141	-9.084%
2026-05-12	79.3900	80.9400	74.4000	78.0000	-0.358%	12	6,141	-2.615%
2026-05-11	74.0000	80.3500	74.0000	78.2800	+5.784%	11,122	6,141	-2.964%
2026-05-08	75.7900	75.7900	74.0000	74.0000	+3.093%	10	14,007	+2.649%
2026-05-07	70.0000	71.8600	70.0000	71.7800	+5.404%	12	14,011	+5.823%
2026-05-06	66.7600	68.1000	65.2100	68.1000	+14.070%	6	14,013	+11.542%
2026-05-05	61.3000	61.3000	59.4000	59.7000	-0.334%	19	14,016	+27.236%
2026-05-04	61.2000	61.2000	59.0200	59.9000	-2.681%	31	14,008	+26.811%
2026-05-01	64.0000	64.0000	60.6900	61.5500	-2.224%	129	14,057	+23.412%
2026-04-30	68.0000	68.0000	62.5000	62.9500	-10.974%	45	14,057	+20.667%
2026-04-29	70.7100	70.7100	70.7100	70.7100	-2.536%	5	14,061	+7.425%
2026-04-28	72.2000	72.5500	69.7000	72.5500	-4.034%	7	14,066	+4.700%
2026-04-27	71.0000	75.6000	69.2500	75.6000	+8.808%	58	14,068	+0.476%
2026-04-24	62.3500	71.1100	62.3500	69.4800	+15.128%	68	14,115	+9.326%
2026-04-23	64.0500	64.4200	60.3500	60.3500	-5.408%	12	14,146	+25.866%
2026-04-22	64.0000	64.0000	63.3500	63.8000	+2.986%	6	14,154	+19.060%
2026-04-21	63.3400	63.9500	61.9500	61.9500	+0.243%	12	14,155	+22.615%
2026-04-20	61.2500	62.0000	61.1500	61.8000	-1.796%	69	14,155	+22.913%
2026-04-17	63.0000	63.0000	62.6300	62.9300	+2.575%	27	14,212	+20.706%
2026-04-16	60.5300	62.2000	59.7500	61.3500	+0.082%	121	14,222	+23.814%
2026-04-15	60.2900	62.5000	59.3200	61.3000	+3.898%	65	14,311	+23.915%
2026-04-14	56.0000	59.0000	56.0000	59.0000	+8.556%	158	14,296	+28.746%
2026-04-13	53.4000	54.4200	52.3800	54.3500	-0.912%	113	14,311	+39.761%
2026-04-10	51.5400	55.0000	51.5400	54.8500	+8.981%	127	14,309	+38.487%
2026-04-09	49.1600	50.3300	48.7200	50.3300	+2.234%	18	14,338	+50.924%
2026-04-08	50.7000	51.2000	48.6400	49.2300	+8.436%	33	14,351	+54.296%
2026-04-07	46.3000	46.3000	44.6000	45.4000	-2.846%	12	14,360	+67.313%
2026-04-06	48.0000	48.0000	46.1000	46.7300	-0.362%	83	14,359	+62.551%
2026-04-02	44.0500	47.1700	43.9000	46.9000	+1.187%	30	14,344	+61.962%
2026-04-01	46.0500	46.8000	46.0500	46.3500	+2.954%	28	14,344	+63.883%
2026-03-31	41.5000	45.0900	40.9000	45.0200	+12.213%	40	14,345	+68.725%
2026-03-30	41.3800	41.7200	39.7500	40.1200	-4.476%	44	14,335	+89.332%
2026-03-27	43.5000	44.0500	42.0000	42.0000	-5.830%	97	14,349	+80.857%
2026-03-26	47.2500	47.2500	44.6000	44.6000	-9.239%	11,148	14,374	+70.314%
2026-03-25	48.5000	50.4000	48.5000	49.1400	+5.000%	6	5,772	+54.579%
2026-03-24	46.6500	46.9300	46.2200	46.8000	-0.426%	31	5,774	+62.308%
2026-03-23	47.6000	48.5000	46.8600	47.0000	+2.620%	143	5,770	+61.617%
2026-03-20	48.5000	48.5100	45.3500	45.8000	-8.856%	109	5,818	+65.852%
2026-03-19	48.2600	50.2500	48.2600	50.2500	-2.917%	107	5,756	+51.164%
2026-03-18	52.4000	52.5500	51.7600	51.7600	-2.340%	7	5,699	+46.754%
2026-03-17	52.9800	53.1000	52.3100	53.0000	-2.520%	64	5,697	+43.321%
2026-03-16	54.3600	55.2000	53.9800	54.3700	+2.740%	61	5,688	+39.709%
2026-03-13	52.9200	52.9200	52.9200	52.9200	-3.431%	1	5,652	+43.537%
2026-03-12	54.9100	54.9100	53.1100	54.8000	+0.091%	13	5,652	+38.613%
2026-03-11	54.7500	54.7500	54.7500	54.7500	+1.127%	1	5,646	+38.740%
2026-03-10	55.1800	55.4900	54.1400	54.1400	+3.124%	14	5,646	+40.303%
2026-03-09	50.9000	52.5000	50.0000	52.5000	+3.083%	30	5,643	+44.686%
2026-03-06	53.4800	53.4800	50.9300	50.9300	-3.083%	23	5,665	+49.146%
2026-03-05	54.2500	54.2500	51.3600	52.5500	-3.062%	14	5,654	+44.548%
2026-03-04	52.8000	54.2100	52.8000	54.2100	+3.257%	7	5,642	+40.122%
2026-03-03	51.2100	53.0000	50.9000	52.5000	-3.793%	35	5,640	+44.686%
2026-03-02	53.0000	54.5700	52.6000	54.5700	+7.421%	42	5,624	+39.197%
2026-02-27	53.9000	54.3000	50.8000	50.8000	-10.168%	130	5,651	+49.528%
2026-02-26	61.3000	61.3000	56.5500	56.5500	-12.866%	42	5,536	+34.324%
2026-02-25	64.3500	65.7700	64.3500	64.9000	+2.885%	57	5,506	+17.042%
2026-02-24	61.2000	63.1000	61.2000	63.0800	+2.320%	6	5,506	+20.419%
2026-02-23	63.1000	63.7000	61.2500	61.6500	+2.290%	133	5,506	+23.212%
2026-02-20	59.5000	60.2700	59.5000	60.2700	+3.914%	2	5,513	+26.033%
2026-02-19	58.4500	58.7000	58.0000	58.0000	-2.685%	7	5,514	+30.966%
2026-02-18	59.3500	59.7800	59.3500	59.6000	+4.014%	5	5,520	+27.450%
2026-02-17	53.8000	57.5000	53.3800	57.3000	+4.182%	21	5,522	+32.565%
2026-02-13	57.6000	57.8000	55.0000	55.0000	-12.000%	11	5,520	+38.109%
2026-02-12	62.5000	62.5000	62.5000	62.5000	+1.659%	2	5,520	+21.536%
2026-02-11	62.0000	62.2000	60.5000	61.4800	+2.895%	16	5,522	+23.552%
2026-02-10	61.6500	61.6500	59.7500	59.7500	-1.646%	18	5,525	+27.130%
2026-02-09	61.3000	63.0000	60.7500	60.7500	+3.846%	20	5,523	+25.037%
2026-02-06	51.3500	58.5000	51.3500	58.5000	+20.000%	258	5,528	+29.846%
2026-02-05	50.0000	51.0000	48.2000	48.7500	-2.441%	59	5,499	+55.815%
2026-02-04	52.2000	52.2000	49.0900	49.9700	-6.598%	107	5,461	+52.011%
2026-02-03	54.1900	54.1900	52.5000	53.5000	-7.054%	76	5,424	+41.981%
2026-02-02	59.9300	60.0000	57.5500	57.5600	-5.670%	9	5,364	+31.967%
2026-01-30	63.0000	63.0000	61.0200	61.0200	-0.115%	17	5,363	+24.484%
2026-01-29	63.1700	63.1700	58.8500	61.0900	-1.468%	29	5,380	+24.341%
2026-01-28	62.0500	62.0500	61.4500	62.0000	+2.734%	10	5,383	+22.516%
2026-01-27	60.2000	60.6500	60.2000	60.3500	+3.428%	19	5,385	+25.866%
2026-01-26	59.2000	59.2000	58.0300	58.3500	-1.718%	24	5,394	+30.180%
2026-01-23	58.8700	59.3700	58.8700	59.3700	+4.691%	44	5,416	+27.943%
2026-01-22	57.0000	57.3000	56.1600	56.7100	+1.087%	26	5,402	+33.945%
2026-01-21	55.3100	56.3200	53.4500	56.1000	+6.310%	14	5,400	+35.401%
2026-01-20	54.9000	54.9000	52.7500	52.7700	-9.330%	66	5,409	+43.945%
2026-01-16	59.3400	59.4500	58.2000	58.2000	+0.345%	17	5,427	+30.515%
2026-01-15	57.4000	59.3500	57.4000	58.0000	+6.305%	31	5,427	+30.966%
2026-01-14	54.5000	54.5600	53.8000	54.5600	-2.135%	25	5,435	+39.223%
2026-01-13	55.6200	58.0800	55.3400	55.7500	-2.364%	2,083	5,423	+36.251%
2026-01-12	56.2500	57.1000	56.1500	57.1000	+1.151%	12	5,587	+33.030%
2026-01-09	56.5000	57.2500	56.4500	56.4500	-0.159%	16	5,590	+34.562%
2026-01-08	58.2000	58.2000	56.4000	56.5400	-5.530%	15	5,586	+34.347%
2026-01-07	59.7100	61.4500	59.7100	59.8500	+1.355%	26	5,576	+26.917%
2026-01-06	61.3500	61.3500	59.0500	59.0500	0.000%	171	5,583	+28.637%
2026-01-05	61.2000	61.2000	58.6000	59.0500	-2.638%	43	5,738	+28.637%
2026-01-02	61.2500	63.2400	60.6300	60.6500	+1.847%	72	5,734	+25.243%
2025-12-31	60.4200	60.4200	59.5500	59.5500	+0.151%	12	5,794	+27.557%
2025-12-30	59.5000	59.8500	58.9100	59.4600	-0.185%	46	5,794	+27.750%
2025-12-29	59.9800	59.9800	59.3000	59.5700	-5.669%	15	5,789	+27.514%
2025-12-26	62.4000	63.1500	61.3700	63.1500	+5.250%	36	5,791	+20.285%
2025-12-24	59.7000	60.0000	59.1500	60.0000	-0.629%	33	5,822	+26.600%
2025-12-23	56.7200	60.4000	56.4100	60.3800	+8.208%	31	5,822	+25.803%
2025-12-22	56.1000	56.1000	55.4500	55.8000	+3.333%	10	5,825	+36.129%
2025-12-19	53.5500	54.0000	52.6000	54.0000	+8.325%	25	5,825	+40.667%
2025-12-18	49.9000	50.2500	49.1000	49.8500	+4.180%	89	5,834	+52.377%
2025-12-17	50.5100	50.6400	47.8500	47.8500	-7.981%	243	5,786	+58.746%
2025-12-16	52.1800	52.5000	52.0000	52.0000	+0.444%	51	5,834	+46.077%
2025-12-15	52.8000	53.1500	51.7700	51.7700	+1.094%	13	5,879	+46.726%
2025-12-12	56.5900	56.5900	51.0000	51.2100	-7.144%	54	5,873	+48.330%
2025-12-11	53.8800	55.3500	53.4000	55.1500	-4.750%	36	5,859	+37.733%
2025-12-10	58.9000	58.9000	57.2200	57.9000	-1.279%	25	5,847	+31.192%
2025-12-09	58.8000	59.1000	58.6500	58.6500	-0.374%	6	5,842	+29.514%
2025-12-08	59.0500	60.9800	57.6000	58.8700	+3.699%	41	5,840	+29.030%
2025-12-05	56.2800	56.9000	56.2800	56.7700	-1.697%	15	5,845	+33.803%
2025-12-04	57.1000	58.3700	57.0000	57.7500	+4.905%	23	5,845	+31.532%
2025-12-03	55.8000	55.8000	55.0500	55.0500	-1.959%	7	5,839	+37.984%
2025-12-02	58.5000	58.7300	56.0000	56.1500	+2.801%	42	5,841	+35.280%
2025-12-01	52.0500	54.8000	52.0500	54.6200	+3.037%	11	5,847	+39.070%
2025-11-28	54.8600	54.8600	52.9200	53.0100	-5.017%	27	5,840	+43.294%
2025-11-26	56.8000	57.1700	54.2500	55.8100	+3.717%	34	5,817	+36.105%
2025-11-25	51.3000	54.0000	49.2100	53.8100	-4.508%	339	5,817	+41.163%
2025-11-24	54.6000	57.8000	54.4600	56.3500	+1.058%	34	5,813	+34.800%
2025-11-21	55.6000	58.7100	52.1500	55.7600	-2.175%	2,107	5,807	+36.227%
2025-11-20	65.2900	67.1000	57.0000	57.0000	-6.096%	186	4,394	+33.263%
2025-11-19	60.2200	60.8500	59.4000	60.7000	+5.657%	103	4,461	+25.140%
2025-11-18	56.6700	58.5000	55.7500	57.4500	-2.462%	9	4,524	+32.219%
2025-11-17	61.3600	61.4600	58.9000	58.9000	-7.680%	8	4,523	+28.964%
2025-11-14	58.4000	63.8000	58.4000	63.8000	+5.804%	47	4,526	+19.060%
2025-11-13	61.5300	62.5700	58.6500	60.3000	-7.174%	27	4,527	+25.970%
2025-11-12	66.3500	66.3500	64.5900	64.9600	-1.650%	40	4,541	+16.933%
2025-11-11	66.0000	66.4000	64.1900	66.0500	-4.414%	21	4,538	+15.004%
2025-11-10	66.4500	69.1000	66.4500	69.1000	+13.001%	24	4,535	+9.928%
2025-11-07	59.2000	61.1500	55.3000	61.1500	+0.246%	91	4,554	+24.219%
2025-11-06	65.3100	65.3200	60.4600	61.0000	-9.388%	56	4,595	+24.525%
2025-11-05	68.0000	71.6500	67.3200	67.3200	-2.801%	13	4,590	+12.834%
2025-11-04	74.8000	74.8000	69.2600	69.2600	-8.082%	33	4,591	+9.674%
2025-11-03	75.5000	78.3300	75.1400	75.3500	+3.574%	42	4,632	+0.810%
2025-10-31	73.6500	74.5000	72.4200	72.7500	+1.042%	133	4,632	+4.412%
2025-10-30	72.4300	72.4300	71.8700	72.0000	-3.421%	9	4,640	+5.500%
2025-10-29	76.3000	78.1600	72.8000	74.5500	+7.653%	156	4,645	+1.891%
2025-10-28	62.2000	71.0100	62.2000	69.2500	+12.785%	62	4,753	+9.690%
2025-10-27	59.3500	61.5000	58.8000	61.4000	+6.783%	43	4,814	+23.713%
2025-10-24	57.0000	57.5000	55.7700	57.5000	+4.984%	24	4,814	+32.104%
2025-10-23	52.9000	54.8100	52.9000	54.7700	+8.156%	90	4,823	+38.689%
2025-10-22	53.6400	55.0000	50.6400	50.6400	-6.775%	39	4,843	+50.000%
2025-10-21	54.7100	54.7100	53.0000	54.3200	-2.337%	44	4,858	+39.838%
2025-10-20	55.1000	55.9400	55.0000	55.6200	+0.797%	64	4,851	+36.570%
2025-10-17	54.3900	56.0000	54.2000	55.1800	+1.341%	17	4,868	+37.659%
2025-10-16	56.5000	56.5000	54.0500	54.4500	+1.776%	32	4,871	+39.504%
2025-10-15	57.3500	57.3500	53.2500	53.5000	-1.925%	24	4,878	+41.981%
2025-10-14	57.8200	57.8200	54.5500	54.5500	-9.310%	28	4,876	+39.248%
2025-10-13	61.0000	61.0000	58.5800	60.1500	+3.886%	39	4,867	+26.284%
2025-10-10	63.9800	65.2500	57.8500	57.9000	-8.617%	41	4,877	+31.192%
2025-10-09	62.0000	65.0000	62.0000	63.3600	+5.776%	90	4,860	+19.886%
2025-10-08	58.4800	59.9000	58.4800	59.9000	+4.319%	46	4,913	+26.811%
2025-10-07	58.6500	59.6300	57.2000	57.4200	-0.139%	149	4,949	+32.288%
2025-10-06	57.0500	58.6200	56.4000	57.5000	-1.406%	146	4,949	+32.104%
2025-10-03	59.2000	59.3900	57.2700	58.3200	-1.619%	53	5,018	+30.247%
2025-10-02	60.0000	61.3000	59.2000	59.2800	+1.943%	723	5,020	+28.138%
2025-10-01	57.0100	58.9000	56.0000	58.1500	+0.780%	102	5,445	+30.628%
2025-09-30	53.5000	58.1500	53.5000	57.7000	+8.357%	187	5,494	+31.646%
2025-09-29	52.9500	55.3000	52.9500	53.2500	+4.514%	101	5,395	+42.648%
2025-09-26	51.6000	51.6000	49.7500	50.9500	-0.488%	49	5,458	+49.087%
2025-09-25	48.4000	52.8000	48.4000	51.2000	+0.986%	131	5,435	+48.359%
2025-09-24	52.0000	52.2500	49.9000	50.7000	-2.780%	147	5,397	+49.822%
2025-09-23	54.1000	54.1000	51.1600	52.1500	-4.923%	310	5,423	+45.657%
2025-09-22	48.7500	55.3000	48.7000	54.8500	+10.808%	777	5,415	+38.487%
2025-09-19	48.7000	50.3500	48.7000	49.5000	+0.610%	166	5,397	+53.455%
2025-09-18	47.6000	49.8000	46.8900	49.2000	+9.699%	180	5,397	+54.390%
2025-09-17	46.4700	46.5800	44.0400	44.8500	-6.563%	615	5,448	+69.365%
2025-09-16	49.5500	49.5500	47.7500	48.0000	-3.614%	208	5,418	+58.250%
2025-09-15	48.4100	50.3000	47.6000	49.8000	-0.400%	432	5,329	+52.530%
2025-09-12	50.0000	50.4000	49.0100	50.0000	+1.399%	86	5,588	+51.920%
2025-09-11	51.2000	51.2000	49.0400	49.3100	-0.785%	98	5,604	+54.046%
2025-09-10	48.4500	50.5500	48.0000	49.7000	+11.186%	1,456	5,619	+52.837%
2025-09-09	43.1500	44.7000	42.4200	44.7000	+3.953%	30	5,264	+69.933%
2025-09-08	43.0000	44.5000	42.9900	43.0000	+2.041%	662	5,264	+76.651%
2025-09-05	42.7000	42.8500	40.6300	42.1400	-5.958%	173	4,947	+80.256%
2025-09-04	45.3000	45.4200	44.0000	44.8100	+0.134%	222	4,965	+69.516%
2025-09-03	45.6500	46.2000	44.0000	44.7500	-1.323%	198	5,069	+69.743%
2025-09-02	45.3000	46.6000	43.9000	45.3500	-5.225%	167	5,174	+67.497%
2025-08-29	51.1000	51.1000	47.6700	47.8500	-8.509%	484	5,017	+58.746%
2025-08-28	54.8000	54.8000	50.0000	52.3000	-2.243%	1,136	5,017	+45.239%
2025-08-27	54.1000	54.5100	53.0000	53.5000	-1.835%	250	5,249	+41.981%
2025-08-26	52.7000	54.6400	52.7000	54.5000	+0.926%	276	5,290	+39.376%
2025-08-25	51.6500	54.2500	50.3000	54.0000	+4.550%	836	5,346	+40.667%
2025-08-22	49.0500	52.1000	47.1300	51.6500	+4.555%	777	5,510	+47.067%
2025-08-21	49.6700	50.7700	49.1500	49.4000	-0.883%	199	5,339	+53.765%
2025-08-20	49.4000	50.0500	45.5000	49.8400	+0.040%	331	5,262	+52.408%
2025-08-19	53.7500	53.7500	49.7000	49.8200	-7.707%	265	5,227	+52.469%
2025-08-18	53.5000	54.5000	53.1000	53.9800	+2.702%	199	5,267	+40.719%
2025-08-15	53.5000	53.5000	51.5000	52.5600	-2.214%	113	5,218	+44.521%
2025-08-14	52.1000	54.0500	52.1000	53.7500	+0.467%	231	5,210	+41.321%
2025-08-13	53.7900	54.5000	52.0000	53.5000	-1.292%	148	5,213	+41.981%
2025-08-12	53.2700	54.4000	52.0000	54.2000	-0.368%	313	5,168	+40.148%
2025-08-11	53.9100	54.7000	53.4000	54.4000	+0.872%	54	5,287	+39.632%
2025-08-08	53.1000	54.5000	53.0000	53.9300	+4.213%	124	5,268	+40.849%
2025-08-07	52.9200	54.5000	51.3300	51.7500	+0.388%	403	5,327	+46.783%
2025-08-06	49.9000	51.8500	49.9000	51.5500	+0.881%	374	5,221	+47.352%
2025-08-05	51.2500	51.4200	49.3000	51.1000	-0.777%	133	4,995	+48.650%
2025-08-04	48.8400	51.7100	48.8000	51.5000	+6.692%	282	5,034	+47.495%
2025-08-01	47.7500	49.6000	46.2900	48.2700	-4.131%	497	4,871	+57.365%
2025-07-31	53.1000	53.9200	49.5500	50.3500	-2.479%	759	4,712	+50.864%
2025-07-30	49.5200	52.1000	49.4300	51.6300	+5.908%	611	4,823	+47.124%
2025-07-29	50.1000	51.3000	48.7500	48.7500	-1.376%	270	4,638	+55.815%
2025-07-28	47.6000	49.4300	47.6000	49.4300	+4.063%	967	4,529	+53.672%
2025-07-25	47.6000	48.4500	47.0000	47.5000	-0.565%	178	4,459	+59.916%
2025-07-24	47.5000	47.9500	46.7000	47.7700	+3.848%	131	4,386	+59.012%
2025-07-23	45.8500	46.4400	45.0000	46.0000	+4.308%	428	4,347	+65.130%
2025-07-22	45.4000	45.4000	43.3400	44.1000	-6.030%	223	3,998	+72.245%
2025-07-21	47.8000	48.2500	46.9300	46.9300	-1.943%	161	3,830	+61.858%
2025-07-18	49.0000	49.1500	47.2000	47.8600	-1.401%	183	3,789	+58.713%
2025-07-17	48.0000	49.2000	47.3500	48.5400	+1.975%	919	3,672	+56.489%
2025-07-16	47.0000	47.6100	46.0000	47.6000	+1.212%	341	3,517	+59.580%
2025-07-15	46.5800	47.6700	45.8000	47.0300	+10.555%	1,023	3,404	+61.514%
2025-07-14	43.1600	43.2700	41.2000	42.5400	-1.299%	54	3,007	+78.561%
2025-07-11	42.5500	44.5600	42.5500	43.1000	+0.890%	151	2,989	+76.241%
2025-07-10	42.6200	42.9500	40.9100	42.7200	+1.714%	138	2,888	+77.809%
2025-07-09	40.6500	43.1200	40.6500	42.0000	+3.883%	1,430	2,851	+80.857%
2025-07-08	40.0000	40.6000	40.0000	40.4300	+2.096%	43	1,971	+87.880%
2025-07-07	39.9000	39.9500	39.3800	39.6000	-3.107%	183	1,950	+91.818%
2025-07-03	40.4400	41.6000	40.2500	40.8700	+4.795%	129	1,842	+85.858%
2025-07-02	37.1900	39.4500	37.1900	39.0000	+2.632%	17	1,842	+94.769%
2025-07-01	39.5300	39.5300	36.6900	38.0000	-6.634%	36	1,844	+99.895%
2025-06-30	40.0000	40.7000	39.7500	40.7000	+1.750%	168	1,843	+86.634%
2025-06-27	40.2300	41.2000	39.8000	40.0000	+1.911%	177	1,780	+89.900%
2025-06-26	39.1000	40.0200	38.4000	39.2500	+2.214%	362	1,706	+93.529%
2025-06-25	35.8000	38.9500	35.8000	38.4000	+11.531%	1,090	1,743	+97.813%
2025-06-24	34.5000	35.3500	34.1500	34.4300	+2.684%	214	1,686	+120.622%
2025-06-23	33.6500	34.1000	33.5300	33.5300	-2.614%	20	1,552	+126.543%
2025-06-20	35.9000	35.9500	34.4300	34.4300	-3.800%	66	1,545	+120.622%
2025-06-18	35.1300	35.8200	35.1300	35.7900	+0.308%	5	1,520	+112.238%
2025-06-17	35.6800	35.6800	35.6800	35.6800	-1.491%	1	1,520	+112.892%
2025-06-16	36.3000	36.3000	36.2200	36.2200	+5.291%	3	1,520	+109.718%
2025-06-13	34.9500	35.0000	34.4000	34.4000	-4.550%	130	1,519	+120.814%
2025-06-12	35.5200	36.2800	35.5200	36.0400	+3.355%	9	1,463	+110.766%
2025-06-11	35.6500	35.8500	34.8700	34.8700	-2.325%	16	1,461	+117.838%
2025-06-10	34.9000	36.1000	34.9000	35.7000	+0.990%	13	1,458	+112.773%
2025-06-09	35.8200	36.2500	35.3500	35.3500	+1.000%	19	1,452	+114.880%
2025-06-06	35.4000	35.7800	35.0000	35.0000	+2.941%	368	1,466	+117.029%
2025-06-05	35.1500	35.3000	34.0000	34.0000	-2.579%	63	1,429	+123.412%
2025-06-04	35.2000	35.2000	34.1500	34.9000	+1.013%	307	1,381	+117.650%
2025-06-03	33.2600	35.2000	33.2600	34.5500	+6.308%	360	1,338	+119.855%
2025-06-02	32.0600	32.5200	31.7500	32.5000	+4.839%	28	1,173	+133.723%
2025-05-30	32.3000	32.4500	30.5500	31.0000	-8.012%	70	1,172	+145.032%
2025-05-29	36.0000	36.3500	33.1100	33.7000	+5.148%	438	1,187	+125.401%
2025-05-28	32.2000	32.8000	31.9400	32.0500	+0.565%	58	1,092	+137.005%
2025-05-27	31.9400	32.1000	31.8700	31.8700	+3.913%	42	1,099	+138.343%
2025-05-23	30.2500	30.6700	29.9500	30.6700	-1.856%	70	1,053	+147.669%
2025-05-22	31.3500	31.5900	31.2500	31.2500	+1.792%	16	1,053	+143.072%
2025-05-21	32.6000	33.3500	30.2500	30.7000	-2.385%	17	1,038	+147.427%
2025-05-20	31.4700	31.4700	31.4500	31.4500	-1.964%	3	1,030	+141.526%
2025-05-19	30.4500	32.2500	30.4500	32.0800	+0.722%	55	1,030	+136.783%
2025-05-16	31.7300	31.8800	31.1500	31.8500	+2.576%	146	1,013	+138.493%
2025-05-15	30.4200	32.2500	30.4200	31.0500	-1.272%	19	967	+144.638%
2025-05-14	30.0500	31.5500	29.5500	31.4500	+12.121%	72	965	+141.526%
2025-05-13	25.8000	28.7000	25.8000	28.0500	+16.632%	12	956	+170.802%
2025-05-12	23.4000	24.2000	23.4000	24.0500	+12.121%	37	957	+215.842%
2025-05-09	21.7500	21.7500	21.4500	21.4500	-1.831%	12	953	+254.126%
2025-05-08	21.5800	21.8500	21.5800	21.8500	+12.629%	8	957	+247.643%
2025-05-07	19.4400	19.4500	19.4000	19.4000	-0.257%	25	961	+291.546%
2025-05-06	18.6000	19.4500	18.6000	19.4500	-1.768%	17	961	+290.540%
2025-05-05	19.7000	19.8900	19.5000	19.8000	-0.050%	61	965	+283.636%
2025-05-02	20.3700	20.3700	19.7400	19.8100	+3.609%	38	908	+283.443%
2025-05-01	18.9800	19.1500	18.9600	19.1200	+15.529%	47	902	+297.280%
2025-04-30	16.0000	16.5500	15.9600	16.5500	-7.387%	8	868	+358.973%
2025-04-29	17.1300	17.8700	17.1300	17.8700	+7.006%	4	869	+325.070%
2025-04-28	17.1800	17.3500	16.6000	16.7000	-9.730%	12	868	+354.850%
2025-04-25	17.0400	18.5000	16.9200	18.5000	+13.288%	6	862	+310.595%
2025-04-24	16.5000	16.5000	16.3300	16.3300	+7.434%	2	861	+365.156%
2025-04-23	15.9600	15.9600	15.1100	15.2000	+8.417%	23	861	+399.737%
2025-04-22	14.4000	14.4100	14.0000	14.0200	+5.414%	36	858	+441.797%
2025-04-21	13.3900	13.6000	13.1000	13.3000	-14.304%	162	853	+471.128%
2025-04-17	15.3000	15.7500	14.9500	15.5200	-1.772%	36	865	+389.433%
2025-04-16	17.0300	17.0300	15.5600	15.8000	-23.855%	161	865	+380.759%
2025-04-15	20.7000	21.1500	20.4000	20.7500	-1.190%	5	813	+266.072%
2025-04-14	21.3500	21.3500	20.4000	21.0000	+2.439%	42	810	+261.714%
2025-04-11	20.0000	20.5000	19.7500	20.5000	+7.330%	32	838	+270.537%
2025-04-10	20.0000	20.0000	18.5000	19.1000	-14.350%	28	834	+297.696%
2025-04-09	16.7500	22.5000	16.0500	22.3000	+43.132%	77	837	+240.628%
2025-04-08	18.5000	18.5000	15.5800	15.5800	-0.447%	89	847	+387.548%