Dark

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

EOD

Aug 14, 2026

74.75-2.669%(-2.05)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	75.5100	76.1500	74.6000	74.7500	-2.669%	54	5,795	0.000%
2026-08-13	75.5000	76.8000	75.4800	76.8000	+4.023%	21	5,802	-2.669%
2026-08-12	75.1000	75.1000	73.8300	73.8300	+7.124%	4	5,819	+1.246%
2026-08-11	71.1500	71.1500	68.9200	68.9200	-1.543%	4	5,822	+8.459%
2026-08-10	71.1800	71.2000	70.0000	70.0000	-5.851%	4	5,822	+6.786%
2026-08-07	75.5500	75.5500	73.3500	74.3500	+3.192%	30	5,824	+0.538%
2026-08-06	74.4600	74.5000	70.6000	72.0500	-0.069%	254	5,825	+3.747%
2026-08-05	73.4000	73.8000	72.1000	72.1000	+9.160%	25	5,938	+3.675%
2026-08-04	65.2700	66.0500	64.3300	66.0500	+6.002%	5	5,950	+13.172%
2026-08-03	56.5500	62.3100	56.5500	62.3100	+7.896%	3	5,952	+19.965%
2026-07-31	57.7500	57.7500	57.7500	57.7500	+10.042%	1	5,953	+29.437%
2026-07-30	51.2000	53.8800	51.2000	52.4800	+4.960%	289	5,954	+42.435%
2026-07-29	52.5000	53.3500	50.0000	50.0000	-9.387%	373	6,041	+49.500%
2026-07-28	53.9500	55.6000	52.6500	55.1800	-1.341%	26	5,935	+35.466%
2026-07-27	62.2000	62.2000	54.5000	55.9300	-11.921%	114	5,943	+33.649%
2026-07-24	63.5000	63.5000	63.5000	63.5000	-2.413%	1	6,012	+17.717%
2026-07-23	65.0700	65.0700	65.0700	65.0700	-5.215%	2	6,012	+14.876%
2026-07-22	63.8000	68.6500	63.8000	68.6500	+11.354%	29	6,012	+8.886%
2026-07-21	61.7200	61.7200	61.6500	61.6500	+2.409%	9	6,033	+21.249%
2026-07-20	63.8000	63.8000	60.2000	60.2000	-2.981%	5	6,033	+24.169%
2026-07-17	56.3500	62.0500	56.3500	62.0500	-2.850%	15	6,029	+20.467%
2026-07-16	63.8300	63.8700	63.8300	63.8700	-2.489%	13	6,039	+17.035%
2026-07-15	66.8000	66.9000	65.5000	65.5000	-2.239%	3	6,028	+14.122%
2026-07-14	61.4200	67.0000	61.4200	67.0000	+8.065%	4	6,028	+11.567%
2026-07-13	65.4000	65.4000	62.0000	62.0000	-5.918%	19	6,029	+20.565%
2026-07-10	60.8000	66.2800	60.8000	65.9000	+13.562%	6	6,013	+13.429%
2026-07-09	60.8500	60.8500	58.0100	58.0300	+3.164%	33	6,014	+28.813%
2026-07-08	55.5500	56.2500	55.5500	56.2500	+1.297%	2	6,043	+32.889%
2026-07-07	52.0000	55.5500	52.0000	55.5300	+1.685%	8	6,044	+34.612%
2026-07-06	54.2500	55.2500	54.2000	54.6100	+1.846%	7	6,039	+36.880%
2026-07-02	53.9800	53.9800	52.9500	53.6200	-5.731%	10	6,041	+39.407%
2026-07-01	55.9500	56.8800	53.9200	56.8800	-0.211%	6	6,041	+31.417%
2026-06-30	56.3500	57.5000	56.3500	57.0000	+5.948%	19	6,042	+31.140%
2026-06-29	53.3800	53.8500	51.5000	53.8000	-1.230%	11	6,048	+38.941%
2026-06-26	53.5500	54.6000	53.5500	54.4700	-1.233%	25	6,037	+37.232%
2026-06-25	59.5000	59.5000	54.7000	55.1500	-4.914%	51	6,039	+35.539%
2026-06-24	60.0900	60.0900	57.2500	58.0000	-3.494%	20	6,043	+28.879%
2026-06-23	61.9900	62.4000	60.1000	60.1000	-9.036%	9	6,029	+24.376%
2026-06-22	70.2500	70.2500	66.0700	66.0700	-3.547%	6	6,025	+13.138%
2026-06-18	66.9000	68.5300	66.9000	68.5000	+2.930%	6	6,025	+9.124%
2026-06-16	67.5000	67.5000	66.5500	66.5500	-4.724%	13	6,025	+12.322%
2026-06-15	66.8000	69.8500	66.8000	69.8500	+5.641%	14	6,037	+7.015%
2026-06-12	65.4300	66.1200	65.4300	66.1200	+2.274%	5	6,037	+13.052%
2026-06-11	63.5000	64.6500	62.3000	64.6500	+4.106%	6	6,037	+15.623%
2026-06-10	65.7200	65.7200	62.0100	62.1000	-6.602%	39	6,038	+20.370%
2026-06-09	66.3300	66.4900	62.1000	66.4900	-0.687%	25	6,030	+12.423%
2026-06-05	67.3200	68.2900	65.7300	66.9500	-12.266%	29	6,022	+11.650%
2026-06-04	71.0000	76.3100	71.0000	76.3100	+4.306%	23	6,037	-2.044%
2026-06-03	74.4000	74.4000	72.9100	73.1600	-7.240%	36	6,044	+2.173%
2026-06-02	80.9300	86.2500	78.8700	78.8700	-0.842%	25	6,061	-5.224%
2026-06-01	77.9500	79.6500	77.9500	79.5400	+12.186%	9	6,064	-6.022%
2026-05-29	73.5000	73.7100	70.9000	70.9000	+3.202%	12	6,068	+5.430%
2026-05-28	70.4000	71.0000	68.7000	68.7000	-2.039%	105	6,073	+8.806%
2026-05-27	71.4300	71.4300	68.0000	70.1300	-2.570%	48	6,109	+6.588%
2026-05-26	73.1500	73.1500	70.6000	71.9800	-1.599%	8	6,120	+3.848%
2026-05-22	74.8000	74.8000	73.1500	73.1500	-5.735%	5	6,123	+2.187%
2026-05-21	82.0000	82.1500	75.5700	77.6000	-4.633%	19	6,125	-3.673%
2026-05-20	80.3000	82.5500	80.3000	81.3700	+1.093%	7	6,125	-8.136%
2026-05-19	78.6200	80.4900	78.6200	80.4900	+1.017%	44	6,151	-7.131%
2026-05-18	83.7300	83.7300	79.5000	79.6800	-6.479%	28	6,151	-6.187%
2026-05-15	84.0500	85.3500	84.0500	85.2000	-7.492%	19	6,151	-12.265%
2026-05-14	88.6400	92.4800	88.6400	92.1000	+10.233%	42	6,148	-18.838%
2026-05-13	83.0000	84.2000	83.0000	83.5500	+7.115%	35	6,141	-10.533%
2026-05-12	79.3900	80.9400	74.4000	78.0000	-0.358%	12	6,141	-4.167%
2026-05-11	74.0000	80.3500	74.0000	78.2800	+5.784%	11,122	6,141	-4.509%
2026-05-08	75.7900	75.7900	74.0000	74.0000	+3.093%	10	14,007	+1.014%
2026-05-07	70.0000	71.8600	70.0000	71.7800	+5.404%	12	14,011	+4.138%
2026-05-06	66.7600	68.1000	65.2100	68.1000	+14.070%	6	14,013	+9.765%
2026-05-05	61.3000	61.3000	59.4000	59.7000	-0.334%	19	14,016	+25.209%
2026-05-04	61.2000	61.2000	59.0200	59.9000	-2.681%	31	14,008	+24.791%
2026-05-01	64.0000	64.0000	60.6900	61.5500	-2.224%	129	14,057	+21.446%
2026-04-30	68.0000	68.0000	62.5000	62.9500	-10.974%	45	14,057	+18.745%
2026-04-29	70.7100	70.7100	70.7100	70.7100	-2.536%	5	14,061	+5.713%
2026-04-28	72.2000	72.5500	69.7000	72.5500	-4.034%	7	14,066	+3.032%
2026-04-27	71.0000	75.6000	69.2500	75.6000	+8.808%	58	14,068	-1.124%
2026-04-24	62.3500	71.1100	62.3500	69.4800	+15.128%	68	14,115	+7.585%
2026-04-23	64.0500	64.4200	60.3500	60.3500	-5.408%	12	14,146	+23.861%
2026-04-22	64.0000	64.0000	63.3500	63.8000	+2.986%	6	14,154	+17.163%
2026-04-21	63.3400	63.9500	61.9500	61.9500	+0.243%	12	14,155	+20.662%
2026-04-20	61.2500	62.0000	61.1500	61.8000	-1.796%	69	14,155	+20.955%
2026-04-17	63.0000	63.0000	62.6300	62.9300	+2.575%	27	14,212	+18.783%
2026-04-16	60.5300	62.2000	59.7500	61.3500	+0.082%	121	14,222	+21.842%
2026-04-15	60.2900	62.5000	59.3200	61.3000	+3.898%	65	14,311	+21.941%
2026-04-14	56.0000	59.0000	56.0000	59.0000	+8.556%	158	14,296	+26.695%
2026-04-13	53.4000	54.4200	52.3800	54.3500	-0.912%	113	14,311	+37.534%
2026-04-10	51.5400	55.0000	51.5400	54.8500	+8.981%	127	14,309	+36.281%
2026-04-09	49.1600	50.3300	48.7200	50.3300	+2.234%	18	14,338	+48.520%
2026-04-08	50.7000	51.2000	48.6400	49.2300	+8.436%	33	14,351	+51.838%
2026-04-07	46.3000	46.3000	44.6000	45.4000	-2.846%	12	14,360	+64.648%
2026-04-06	48.0000	48.0000	46.1000	46.7300	-0.362%	83	14,359	+59.961%
2026-04-02	44.0500	47.1700	43.9000	46.9000	+1.187%	30	14,344	+59.382%
2026-04-01	46.0500	46.8000	46.0500	46.3500	+2.954%	28	14,344	+61.273%
2026-03-31	41.5000	45.0900	40.9000	45.0200	+12.213%	40	14,345	+66.037%
2026-03-30	41.3800	41.7200	39.7500	40.1200	-4.476%	44	14,335	+86.316%
2026-03-27	43.5000	44.0500	42.0000	42.0000	-5.830%	97	14,349	+77.976%
2026-03-26	47.2500	47.2500	44.6000	44.6000	-9.239%	11,148	14,374	+67.601%
2026-03-25	48.5000	50.4000	48.5000	49.1400	+5.000%	6	5,772	+52.116%
2026-03-24	46.6500	46.9300	46.2200	46.8000	-0.426%	31	5,774	+59.722%
2026-03-23	47.6000	48.5000	46.8600	47.0000	+2.620%	143	5,770	+59.043%
2026-03-20	48.5000	48.5100	45.3500	45.8000	-8.856%	109	5,818	+63.210%
2026-03-19	48.2600	50.2500	48.2600	50.2500	-2.917%	107	5,756	+48.756%
2026-03-18	52.4000	52.5500	51.7600	51.7600	-2.340%	7	5,699	+44.417%
2026-03-17	52.9800	53.1000	52.3100	53.0000	-2.520%	64	5,697	+41.038%
2026-03-16	54.3600	55.2000	53.9800	54.3700	+2.740%	61	5,688	+37.484%
2026-03-13	52.9200	52.9200	52.9200	52.9200	-3.431%	1	5,652	+41.251%
2026-03-12	54.9100	54.9100	53.1100	54.8000	+0.091%	13	5,652	+36.405%
2026-03-11	54.7500	54.7500	54.7500	54.7500	+1.127%	1	5,646	+36.530%
2026-03-10	55.1800	55.4900	54.1400	54.1400	+3.124%	14	5,646	+38.068%
2026-03-09	50.9000	52.5000	50.0000	52.5000	+3.083%	30	5,643	+42.381%
2026-03-06	53.4800	53.4800	50.9300	50.9300	-3.083%	23	5,665	+46.770%
2026-03-05	54.2500	54.2500	51.3600	52.5500	-3.062%	14	5,654	+42.245%
2026-03-04	52.8000	54.2100	52.8000	54.2100	+3.257%	7	5,642	+37.890%
2026-03-03	51.2100	53.0000	50.9000	52.5000	-3.793%	35	5,640	+42.381%
2026-03-02	53.0000	54.5700	52.6000	54.5700	+7.421%	42	5,624	+36.980%
2026-02-27	53.9000	54.3000	50.8000	50.8000	-10.168%	130	5,651	+47.146%
2026-02-26	61.3000	61.3000	56.5500	56.5500	-12.866%	42	5,536	+32.184%
2026-02-25	64.3500	65.7700	64.3500	64.9000	+2.885%	57	5,506	+15.177%
2026-02-24	61.2000	63.1000	61.2000	63.0800	+2.320%	6	5,506	+18.500%
2026-02-23	63.1000	63.7000	61.2500	61.6500	+2.290%	133	5,506	+21.249%
2026-02-20	59.5000	60.2700	59.5000	60.2700	+3.914%	2	5,513	+24.025%
2026-02-19	58.4500	58.7000	58.0000	58.0000	-2.685%	7	5,514	+28.879%
2026-02-18	59.3500	59.7800	59.3500	59.6000	+4.014%	5	5,520	+25.419%
2026-02-17	53.8000	57.5000	53.3800	57.3000	+4.182%	21	5,522	+30.454%
2026-02-13	57.6000	57.8000	55.0000	55.0000	-12.000%	11	5,520	+35.909%
2026-02-12	62.5000	62.5000	62.5000	62.5000	+1.659%	2	5,520	+19.600%
2026-02-11	62.0000	62.2000	60.5000	61.4800	+2.895%	16	5,522	+21.584%
2026-02-10	61.6500	61.6500	59.7500	59.7500	-1.646%	18	5,525	+25.105%
2026-02-09	61.3000	63.0000	60.7500	60.7500	+3.846%	20	5,523	+23.045%
2026-02-06	51.3500	58.5000	51.3500	58.5000	+20.000%	258	5,528	+27.778%
2026-02-05	50.0000	51.0000	48.2000	48.7500	-2.441%	59	5,499	+53.333%
2026-02-04	52.2000	52.2000	49.0900	49.9700	-6.598%	107	5,461	+49.590%
2026-02-03	54.1900	54.1900	52.5000	53.5000	-7.054%	76	5,424	+39.720%
2026-02-02	59.9300	60.0000	57.5500	57.5600	-5.670%	9	5,364	+29.864%
2026-01-30	63.0000	63.0000	61.0200	61.0200	-0.115%	17	5,363	+22.501%
2026-01-29	63.1700	63.1700	58.8500	61.0900	-1.468%	29	5,380	+22.360%
2026-01-28	62.0500	62.0500	61.4500	62.0000	+2.734%	10	5,383	+20.565%
2026-01-27	60.2000	60.6500	60.2000	60.3500	+3.428%	19	5,385	+23.861%
2026-01-26	59.2000	59.2000	58.0300	58.3500	-1.718%	24	5,394	+28.106%
2026-01-23	58.8700	59.3700	58.8700	59.3700	+4.691%	44	5,416	+25.905%
2026-01-22	57.0000	57.3000	56.1600	56.7100	+1.087%	26	5,402	+31.811%
2026-01-21	55.3100	56.3200	53.4500	56.1000	+6.310%	14	5,400	+33.244%
2026-01-20	54.9000	54.9000	52.7500	52.7700	-9.330%	66	5,409	+41.652%
2026-01-16	59.3400	59.4500	58.2000	58.2000	+0.345%	17	5,427	+28.436%
2026-01-15	57.4000	59.3500	57.4000	58.0000	+6.305%	31	5,427	+28.879%
2026-01-14	54.5000	54.5600	53.8000	54.5600	-2.135%	25	5,435	+37.005%
2026-01-13	55.6200	58.0800	55.3400	55.7500	-2.364%	2,083	5,423	+34.081%
2026-01-12	56.2500	57.1000	56.1500	57.1000	+1.151%	12	5,587	+30.911%
2026-01-09	56.5000	57.2500	56.4500	56.4500	-0.159%	16	5,590	+32.418%
2026-01-08	58.2000	58.2000	56.4000	56.5400	-5.530%	15	5,586	+32.207%
2026-01-07	59.7100	61.4500	59.7100	59.8500	+1.355%	26	5,576	+24.896%
2026-01-06	61.3500	61.3500	59.0500	59.0500	0.000%	171	5,583	+26.588%
2026-01-05	61.2000	61.2000	58.6000	59.0500	-2.638%	43	5,738	+26.588%
2026-01-02	61.2500	63.2400	60.6300	60.6500	+1.847%	72	5,734	+23.248%
2025-12-31	60.4200	60.4200	59.5500	59.5500	+0.151%	12	5,794	+25.525%
2025-12-30	59.5000	59.8500	58.9100	59.4600	-0.185%	46	5,794	+25.715%
2025-12-29	59.9800	59.9800	59.3000	59.5700	-5.669%	15	5,789	+25.483%
2025-12-26	62.4000	63.1500	61.3700	63.1500	+5.250%	36	5,791	+18.369%
2025-12-24	59.7000	60.0000	59.1500	60.0000	-0.629%	33	5,822	+24.583%
2025-12-23	56.7200	60.4000	56.4100	60.3800	+8.208%	31	5,822	+23.799%
2025-12-22	56.1000	56.1000	55.4500	55.8000	+3.333%	10	5,825	+33.961%
2025-12-19	53.5500	54.0000	52.6000	54.0000	+8.325%	25	5,825	+38.426%
2025-12-18	49.9000	50.2500	49.1000	49.8500	+4.180%	89	5,834	+49.950%
2025-12-17	50.5100	50.6400	47.8500	47.8500	-7.981%	243	5,786	+56.217%
2025-12-16	52.1800	52.5000	52.0000	52.0000	+0.444%	51	5,834	+43.750%
2025-12-15	52.8000	53.1500	51.7700	51.7700	+1.094%	13	5,879	+44.389%
2025-12-12	56.5900	56.5900	51.0000	51.2100	-7.144%	54	5,873	+45.968%
2025-12-11	53.8800	55.3500	53.4000	55.1500	-4.750%	36	5,859	+35.539%
2025-12-10	58.9000	58.9000	57.2200	57.9000	-1.279%	25	5,847	+29.102%
2025-12-09	58.8000	59.1000	58.6500	58.6500	-0.374%	6	5,842	+27.451%
2025-12-08	59.0500	60.9800	57.6000	58.8700	+3.699%	41	5,840	+26.975%
2025-12-05	56.2800	56.9000	56.2800	56.7700	-1.697%	15	5,845	+31.672%
2025-12-04	57.1000	58.3700	57.0000	57.7500	+4.905%	23	5,845	+29.437%
2025-12-03	55.8000	55.8000	55.0500	55.0500	-1.959%	7	5,839	+35.786%
2025-12-02	58.5000	58.7300	56.0000	56.1500	+2.801%	42	5,841	+33.126%
2025-12-01	52.0500	54.8000	52.0500	54.6200	+3.037%	11	5,847	+36.855%
2025-11-28	54.8600	54.8600	52.9200	53.0100	-5.017%	27	5,840	+41.011%
2025-11-26	56.8000	57.1700	54.2500	55.8100	+3.717%	34	5,817	+33.937%
2025-11-25	51.3000	54.0000	49.2100	53.8100	-4.508%	339	5,817	+38.915%
2025-11-24	54.6000	57.8000	54.4600	56.3500	+1.058%	34	5,813	+32.653%
2025-11-21	55.6000	58.7100	52.1500	55.7600	-2.175%	2,107	5,807	+34.057%
2025-11-20	65.2900	67.1000	57.0000	57.0000	-6.096%	186	4,394	+31.140%
2025-11-19	60.2200	60.8500	59.4000	60.7000	+5.657%	103	4,461	+23.147%
2025-11-18	56.6700	58.5000	55.7500	57.4500	-2.462%	9	4,524	+30.113%
2025-11-17	61.3600	61.4600	58.9000	58.9000	-7.680%	8	4,523	+26.910%
2025-11-14	58.4000	63.8000	58.4000	63.8000	+5.804%	47	4,526	+17.163%
2025-11-13	61.5300	62.5700	58.6500	60.3000	-7.174%	27	4,527	+23.964%
2025-11-12	66.3500	66.3500	64.5900	64.9600	-1.650%	40	4,541	+15.071%
2025-11-11	66.0000	66.4000	64.1900	66.0500	-4.414%	21	4,538	+13.172%
2025-11-10	66.4500	69.1000	66.4500	69.1000	+13.001%	24	4,535	+8.177%
2025-11-07	59.2000	61.1500	55.3000	61.1500	+0.246%	91	4,554	+22.240%
2025-11-06	65.3100	65.3200	60.4600	61.0000	-9.388%	56	4,595	+22.541%
2025-11-05	68.0000	71.6500	67.3200	67.3200	-2.801%	13	4,590	+11.037%
2025-11-04	74.8000	74.8000	69.2600	69.2600	-8.082%	33	4,591	+7.927%
2025-11-03	75.5000	78.3300	75.1400	75.3500	+3.574%	42	4,632	-0.796%
2025-10-31	73.6500	74.5000	72.4200	72.7500	+1.042%	133	4,632	+2.749%
2025-10-30	72.4300	72.4300	71.8700	72.0000	-3.421%	9	4,640	+3.819%
2025-10-29	76.3000	78.1600	72.8000	74.5500	+7.653%	156	4,645	+0.268%
2025-10-28	62.2000	71.0100	62.2000	69.2500	+12.785%	62	4,753	+7.942%
2025-10-27	59.3500	61.5000	58.8000	61.4000	+6.783%	43	4,814	+21.743%
2025-10-24	57.0000	57.5000	55.7700	57.5000	+4.984%	24	4,814	+30.000%
2025-10-23	52.9000	54.8100	52.9000	54.7700	+8.156%	90	4,823	+36.480%
2025-10-22	53.6400	55.0000	50.6400	50.6400	-6.775%	39	4,843	+47.611%
2025-10-21	54.7100	54.7100	53.0000	54.3200	-2.337%	44	4,858	+37.610%
2025-10-20	55.1000	55.9400	55.0000	55.6200	+0.797%	64	4,851	+34.394%
2025-10-17	54.3900	56.0000	54.2000	55.1800	+1.341%	17	4,868	+35.466%
2025-10-16	56.5000	56.5000	54.0500	54.4500	+1.776%	32	4,871	+37.282%
2025-10-15	57.3500	57.3500	53.2500	53.5000	-1.925%	24	4,878	+39.720%
2025-10-14	57.8200	57.8200	54.5500	54.5500	-9.310%	28	4,876	+37.030%
2025-10-13	61.0000	61.0000	58.5800	60.1500	+3.886%	39	4,867	+24.273%
2025-10-10	63.9800	65.2500	57.8500	57.9000	-8.617%	41	4,877	+29.102%
2025-10-09	62.0000	65.0000	62.0000	63.3600	+5.776%	90	4,860	+17.977%
2025-10-08	58.4800	59.9000	58.4800	59.9000	+4.319%	46	4,913	+24.791%
2025-10-07	58.6500	59.6300	57.2000	57.4200	-0.139%	149	4,949	+30.181%
2025-10-06	57.0500	58.6200	56.4000	57.5000	-1.406%	146	4,949	+30.000%
2025-10-03	59.2000	59.3900	57.2700	58.3200	-1.619%	53	5,018	+28.172%
2025-10-02	60.0000	61.3000	59.2000	59.2800	+1.943%	723	5,020	+26.096%
2025-10-01	57.0100	58.9000	56.0000	58.1500	+0.780%	102	5,445	+28.547%
2025-09-30	53.5000	58.1500	53.5000	57.7000	+8.357%	187	5,494	+29.549%
2025-09-29	52.9500	55.3000	52.9500	53.2500	+4.514%	101	5,395	+40.376%
2025-09-26	51.6000	51.6000	49.7500	50.9500	-0.488%	49	5,458	+46.712%
2025-09-25	48.4000	52.8000	48.4000	51.2000	+0.986%	131	5,435	+45.996%
2025-09-24	52.0000	52.2500	49.9000	50.7000	-2.780%	147	5,397	+47.436%
2025-09-23	54.1000	54.1000	51.1600	52.1500	-4.923%	310	5,423	+43.337%
2025-09-22	48.7500	55.3000	48.7000	54.8500	+10.808%	777	5,415	+36.281%
2025-09-19	48.7000	50.3500	48.7000	49.5000	+0.610%	166	5,397	+51.010%
2025-09-18	47.6000	49.8000	46.8900	49.2000	+9.699%	180	5,397	+51.931%
2025-09-17	46.4700	46.5800	44.0400	44.8500	-6.563%	615	5,448	+66.667%
2025-09-16	49.5500	49.5500	47.7500	48.0000	-3.614%	208	5,418	+55.729%
2025-09-15	48.4100	50.3000	47.6000	49.8000	-0.400%	432	5,329	+50.100%
2025-09-12	50.0000	50.4000	49.0100	50.0000	+1.399%	86	5,588	+49.500%
2025-09-11	51.2000	51.2000	49.0400	49.3100	-0.785%	98	5,604	+51.592%
2025-09-10	48.4500	50.5500	48.0000	49.7000	+11.186%	1,456	5,619	+50.402%
2025-09-09	43.1500	44.7000	42.4200	44.7000	+3.953%	30	5,264	+67.226%
2025-09-08	43.0000	44.5000	42.9900	43.0000	+2.041%	662	5,264	+73.837%
2025-09-05	42.7000	42.8500	40.6300	42.1400	-5.958%	173	4,947	+77.385%
2025-09-04	45.3000	45.4200	44.0000	44.8100	+0.134%	222	4,965	+66.815%
2025-09-03	45.6500	46.2000	44.0000	44.7500	-1.323%	198	5,069	+67.039%
2025-09-02	45.3000	46.6000	43.9000	45.3500	-5.225%	167	5,174	+64.829%
2025-08-29	51.1000	51.1000	47.6700	47.8500	-8.509%	484	5,017	+56.217%
2025-08-28	54.8000	54.8000	50.0000	52.3000	-2.243%	1,136	5,017	+42.925%
2025-08-27	54.1000	54.5100	53.0000	53.5000	-1.835%	250	5,249	+39.720%
2025-08-26	52.7000	54.6400	52.7000	54.5000	+0.926%	276	5,290	+37.156%
2025-08-25	51.6500	54.2500	50.3000	54.0000	+4.550%	836	5,346	+38.426%
2025-08-22	49.0500	52.1000	47.1300	51.6500	+4.555%	777	5,510	+44.724%
2025-08-21	49.6700	50.7700	49.1500	49.4000	-0.883%	199	5,339	+51.316%
2025-08-20	49.4000	50.0500	45.5000	49.8400	+0.040%	331	5,262	+49.980%
2025-08-19	53.7500	53.7500	49.7000	49.8200	-7.707%	265	5,227	+50.040%
2025-08-18	53.5000	54.5000	53.1000	53.9800	+2.702%	199	5,267	+38.477%
2025-08-15	53.5000	53.5000	51.5000	52.5600	-2.214%	113	5,218	+42.218%
2025-08-14	52.1000	54.0500	52.1000	53.7500	+0.467%	231	5,210	+39.070%
2025-08-13	53.7900	54.5000	52.0000	53.5000	-1.292%	148	5,213	+39.720%
2025-08-12	53.2700	54.4000	52.0000	54.2000	-0.368%	313	5,168	+37.915%
2025-08-11	53.9100	54.7000	53.4000	54.4000	+0.872%	54	5,287	+37.408%
2025-08-08	53.1000	54.5000	53.0000	53.9300	+4.213%	124	5,268	+38.606%
2025-08-07	52.9200	54.5000	51.3300	51.7500	+0.388%	403	5,327	+44.444%
2025-08-06	49.9000	51.8500	49.9000	51.5500	+0.881%	374	5,221	+45.005%
2025-08-05	51.2500	51.4200	49.3000	51.1000	-0.777%	133	4,995	+46.282%
2025-08-04	48.8400	51.7100	48.8000	51.5000	+6.692%	282	5,034	+45.146%
2025-08-01	47.7500	49.6000	46.2900	48.2700	-4.131%	497	4,871	+54.858%
2025-07-31	53.1000	53.9200	49.5500	50.3500	-2.479%	759	4,712	+48.461%
2025-07-30	49.5200	52.1000	49.4300	51.6300	+5.908%	611	4,823	+44.780%
2025-07-29	50.1000	51.3000	48.7500	48.7500	-1.376%	270	4,638	+53.333%
2025-07-28	47.6000	49.4300	47.6000	49.4300	+4.063%	967	4,529	+51.224%
2025-07-25	47.6000	48.4500	47.0000	47.5000	-0.565%	178	4,459	+57.368%
2025-07-24	47.5000	47.9500	46.7000	47.7700	+3.848%	131	4,386	+56.479%
2025-07-23	45.8500	46.4400	45.0000	46.0000	+4.308%	428	4,347	+62.500%
2025-07-22	45.4000	45.4000	43.3400	44.1000	-6.030%	223	3,998	+69.501%
2025-07-21	47.8000	48.2500	46.9300	46.9300	-1.943%	161	3,830	+59.280%
2025-07-18	49.0000	49.1500	47.2000	47.8600	-1.401%	183	3,789	+56.185%
2025-07-17	48.0000	49.2000	47.3500	48.5400	+1.975%	919	3,672	+53.997%
2025-07-16	47.0000	47.6100	46.0000	47.6000	+1.212%	341	3,517	+57.038%
2025-07-15	46.5800	47.6700	45.8000	47.0300	+10.555%	1,023	3,404	+58.941%
2025-07-14	43.1600	43.2700	41.2000	42.5400	-1.299%	54	3,007	+75.717%
2025-07-11	42.5500	44.5600	42.5500	43.1000	+0.890%	151	2,989	+73.434%
2025-07-10	42.6200	42.9500	40.9100	42.7200	+1.714%	138	2,888	+74.977%
2025-07-09	40.6500	43.1200	40.6500	42.0000	+3.883%	1,430	2,851	+77.976%
2025-07-08	40.0000	40.6000	40.0000	40.4300	+2.096%	43	1,971	+84.887%
2025-07-07	39.9000	39.9500	39.3800	39.6000	-3.107%	183	1,950	+88.763%
2025-07-03	40.4400	41.6000	40.2500	40.8700	+4.795%	129	1,842	+82.897%
2025-07-02	37.1900	39.4500	37.1900	39.0000	+2.632%	17	1,842	+91.667%
2025-07-01	39.5300	39.5300	36.6900	38.0000	-6.634%	36	1,844	+96.711%
2025-06-30	40.0000	40.7000	39.7500	40.7000	+1.750%	168	1,843	+83.661%
2025-06-27	40.2300	41.2000	39.8000	40.0000	+1.911%	177	1,780	+86.875%
2025-06-26	39.1000	40.0200	38.4000	39.2500	+2.214%	362	1,706	+90.446%
2025-06-25	35.8000	38.9500	35.8000	38.4000	+11.531%	1,090	1,743	+94.661%
2025-06-24	34.5000	35.3500	34.1500	34.4300	+2.684%	214	1,686	+117.107%
2025-06-23	33.6500	34.1000	33.5300	33.5300	-2.614%	20	1,552	+122.935%
2025-06-20	35.9000	35.9500	34.4300	34.4300	-3.800%	66	1,545	+117.107%
2025-06-18	35.1300	35.8200	35.1300	35.7900	+0.308%	5	1,520	+108.857%
2025-06-17	35.6800	35.6800	35.6800	35.6800	-1.491%	1	1,520	+109.501%
2025-06-16	36.3000	36.3000	36.2200	36.2200	+5.291%	3	1,520	+106.378%
2025-06-13	34.9500	35.0000	34.4000	34.4000	-4.550%	130	1,519	+117.297%
2025-06-12	35.5200	36.2800	35.5200	36.0400	+3.355%	9	1,463	+107.408%
2025-06-11	35.6500	35.8500	34.8700	34.8700	-2.325%	16	1,461	+114.368%
2025-06-10	34.9000	36.1000	34.9000	35.7000	+0.990%	13	1,458	+109.384%
2025-06-09	35.8200	36.2500	35.3500	35.3500	+1.000%	19	1,452	+111.457%
2025-06-06	35.4000	35.7800	35.0000	35.0000	+2.941%	368	1,466	+113.571%
2025-06-05	35.1500	35.3000	34.0000	34.0000	-2.579%	63	1,429	+119.853%
2025-06-04	35.2000	35.2000	34.1500	34.9000	+1.013%	307	1,381	+114.183%
2025-06-03	33.2600	35.2000	33.2600	34.5500	+6.308%	360	1,338	+116.353%
2025-06-02	32.0600	32.5200	31.7500	32.5000	+4.839%	28	1,173	+130.000%
2025-05-30	32.3000	32.4500	30.5500	31.0000	-8.012%	70	1,172	+141.129%
2025-05-29	36.0000	36.3500	33.1100	33.7000	+5.148%	438	1,187	+121.810%
2025-05-28	32.2000	32.8000	31.9400	32.0500	+0.565%	58	1,092	+133.229%
2025-05-27	31.9400	32.1000	31.8700	31.8700	+3.913%	42	1,099	+134.547%
2025-05-23	30.2500	30.6700	29.9500	30.6700	-1.856%	70	1,053	+143.724%
2025-05-22	31.3500	31.5900	31.2500	31.2500	+1.792%	16	1,053	+139.200%
2025-05-21	32.6000	33.3500	30.2500	30.7000	-2.385%	17	1,038	+143.485%
2025-05-20	31.4700	31.4700	31.4500	31.4500	-1.964%	3	1,030	+137.679%
2025-05-19	30.4500	32.2500	30.4500	32.0800	+0.722%	55	1,030	+133.011%
2025-05-16	31.7300	31.8800	31.1500	31.8500	+2.576%	146	1,013	+134.694%
2025-05-15	30.4200	32.2500	30.4200	31.0500	-1.272%	19	967	+140.741%
2025-05-14	30.0500	31.5500	29.5500	31.4500	+12.121%	72	965	+137.679%
2025-05-13	25.8000	28.7000	25.8000	28.0500	+16.632%	12	956	+166.488%
2025-05-12	23.4000	24.2000	23.4000	24.0500	+12.121%	37	957	+210.811%
2025-05-09	21.7500	21.7500	21.4500	21.4500	-1.831%	12	953	+248.485%
2025-05-08	21.5800	21.8500	21.5800	21.8500	+12.629%	8	957	+242.105%
2025-05-07	19.4400	19.4500	19.4000	19.4000	-0.257%	25	961	+285.309%
2025-05-06	18.6000	19.4500	18.6000	19.4500	-1.768%	17	961	+284.319%
2025-05-05	19.7000	19.8900	19.5000	19.8000	-0.050%	61	965	+277.525%
2025-05-02	20.3700	20.3700	19.7400	19.8100	+3.609%	38	908	+277.335%
2025-05-01	18.9800	19.1500	18.9600	19.1200	+15.529%	47	902	+290.952%
2025-04-30	16.0000	16.5500	15.9600	16.5500	-7.387%	8	868	+351.662%
2025-04-29	17.1300	17.8700	17.1300	17.8700	+7.006%	4	869	+318.299%
2025-04-28	17.1800	17.3500	16.6000	16.7000	-9.730%	12	868	+347.605%
2025-04-25	17.0400	18.5000	16.9200	18.5000	+13.288%	6	862	+304.054%
2025-04-24	16.5000	16.5000	16.3300	16.3300	+7.434%	2	861	+357.746%
2025-04-23	15.9600	15.9600	15.1100	15.2000	+8.417%	23	861	+391.776%
2025-04-22	14.4000	14.4100	14.0000	14.0200	+5.414%	36	858	+433.167%
2025-04-21	13.3900	13.6000	13.1000	13.3000	-14.304%	162	853	+462.030%
2025-04-17	15.3000	15.7500	14.9500	15.5200	-1.772%	36	865	+381.637%
2025-04-16	17.0300	17.0300	15.5600	15.8000	-23.855%	161	865	+373.101%
2025-04-15	20.7000	21.1500	20.4000	20.7500	-1.190%	5	813	+260.241%
2025-04-14	21.3500	21.3500	20.4000	21.0000	+2.439%	42	810	+255.952%
2025-04-11	20.0000	20.5000	19.7500	20.5000	+7.330%	32	838	+264.634%
2025-04-10	20.0000	20.0000	18.5000	19.1000	-14.350%	28	834	+291.361%
2025-04-09	16.7500	22.5000	16.0500	22.3000	+43.132%	77	837	+235.202%
2025-04-08	18.5000	18.5000	15.5800	15.5800	-0.447%	89	847	+379.782%
2025-04-07	12.4000	17.0000	12.4000	15.6500	+6.030%	492	853	+377.636%
2025-04-04	16.5700	16.5700	13.5500	14.7600	-17.954%	1,784	906	+406.436%
2025-04-03	21.8000	21.8000	17.9900	17.9900	-16.326%	152	1,035	+315.509%
2025-04-02	21.5000	22.2700	21.1400	21.5000	+1.367%	371	982	+247.674%
2025-04-01	20.6800	21.6000	20.6700	21.2100	-0.795%	233	955	+252.428%
2025-03-31	20.4700	21.3800	19.6700	21.3800	-3.476%	521	892	+249.626%
2025-03-28	23.0500	23.0500	21.9500	22.1500	-3.275%	610	857	+237.472%
2025-03-27	23.4000	24.0000	22.7400	22.9000	-5.097%	53	679	+226.419%
2025-03-26	25.4200	25.4200	24.0000	24.1300	-12.255%	85	657	+209.780%
2025-03-25	26.9500	27.7500	26.9500	27.5000	-3.339%	34	610	+171.818%
2025-03-24	27.5500	28.4500	27.5500	28.4500	+7.318%	28	595	+162.742%
2025-03-21	26.5100	26.5100	26.5100	26.5100	-3.071%	26	581	+181.969%
2025-03-20	27.7500	28.0000	27.3500	27.3500	+1.296%	11	581	+173.309%
2025-03-19	26.9500	27.3800	26.9300	27.0000	-2.703%	32	576	+176.852%
2025-03-18	26.7500	27.7500	26.6500	27.7500	+0.507%	21	553	+169.369%
2025-03-17	29.4000	29.5500	27.6100	27.6100	-4.464%	5	569	+170.735%
2025-03-14	28.0000	29.4500	28.0000	28.9000	+7.555%	46	565	+158.651%
2025-03-13	27.5000	28.1000	26.8700	26.8700	+0.261%	14	551	+178.191%
2025-03-12	23.9500	27.0500	23.9500	26.8000	+9.611%	13	551	+178.918%
2025-03-11	24.1700	25.4000	22.0000	24.4500	+7.331%	16	546	+205.726%
2025-03-10	24.1200	24.1200	22.4500	22.7800	-10.067%	130	541	+228.139%
2025-03-07	26.6000	26.6000	23.1400	25.3300	+2.551%	222	554	+195.105%
2025-03-06	25.5000	25.5900	24.5000	24.7000	-12.721%	102	526	+202.632%
2025-03-05	28.2000	28.3000	27.3200	28.3000	+2.056%	5	502	+164.134%
2025-03-04	26.6900	28.7500	25.8600	27.7300	+2.136%	29	499	+169.564%
2025-03-03	29.5200	29.5200	26.6000	27.1500	-10.573%	149	483	+175.322%
2025-02-28	28.3300	31.2000	28.3300	30.3600	-1.429%	120	402	+146.212%
2025-02-27	33.8400	33.8400	30.8000	30.8000	-13.166%	87	348	+142.695%
2025-02-26	35.1400	39.4000	35.1000	35.4700	+4.324%	219	280	+110.741%
2025-02-25	34.4500	35.0200	33.0400	34.0000	-3.327%	18	85	+119.853%
2025-02-24	37.8500	38.7600	35.1700	35.1700	0.000%	69	0	+112.539%