Dark

NVDA20271217C180
NVDA Dec 17 2027 180.00 Call (NVDA271217C00180000)
option OPRA

EOD

Aug 14, 2026

72.00-0.277%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	72.4800	72.4800	72.0000	72.0000	-0.277%	2	7,324	0.000%
2026-08-13	71.9000	72.2000	71.5000	72.2000	+4.260%	5	7,326	-0.277%
2026-08-12	69.3000	71.9600	69.0000	69.2500	+5.564%	52	7,325	+3.971%
2026-08-11	67.8800	67.8800	65.6000	65.6000	-3.529%	16	7,330	+9.756%
2026-08-10	68.1400	68.1500	66.9000	68.0000	-5.634%	43	7,317	+5.882%
2026-08-07	71.4500	72.6000	70.5800	72.0600	+4.435%	74	7,317	-0.083%
2026-08-06	72.0000	72.0000	67.5500	69.0000	-0.648%	60	7,336	+4.348%
2026-08-05	67.0000	71.0000	67.0000	69.4500	+9.027%	99	7,378	+3.672%
2026-08-04	62.6000	63.7000	61.4000	63.7000	+6.291%	42	7,378	+13.030%
2026-08-03	57.9100	60.5000	57.9100	59.9300	+9.963%	27	7,382	+20.140%
2026-07-31	53.0600	54.5000	51.9000	54.5000	+9.240%	41	7,399	+32.110%
2026-07-30	48.9000	51.4000	48.9000	49.8900	+5.032%	13	7,390	+44.317%
2026-07-29	49.5000	51.4500	47.5000	47.5000	-10.123%	26	7,379	+51.579%
2026-07-28	50.1000	53.2000	50.0500	52.8500	+0.820%	10	7,368	+36.235%
2026-07-27	55.5000	55.5000	52.2000	52.4200	-11.153%	27	7,371	+37.352%
2026-07-24	59.8500	62.6600	59.0000	59.0000	-4.685%	15	7,374	+22.034%
2026-07-23	62.1800	63.2100	61.2400	61.9000	-5.352%	43	7,387	+16.317%
2026-07-22	60.8800	65.9500	60.8800	65.4000	+11.092%	17	7,428	+10.092%
2026-07-21	58.3000	59.6000	58.3000	58.8700	+1.500%	115	7,428	+22.303%
2026-07-20	60.0000	60.0000	58.0000	58.0000	+0.173%	15	7,423	+24.138%
2026-07-17	55.2500	59.0600	55.1000	57.9000	-4.770%	9	7,437	+24.352%
2026-07-16	63.0000	63.0000	60.3300	60.8000	-5.222%	13	7,436	+18.421%
2026-07-15	62.5500	64.1500	62.0000	64.1500	-0.819%	18	7,427	+12.237%
2026-07-14	58.7300	64.6800	58.7300	64.6800	+10.000%	2	7,431	+11.317%
2026-07-13	63.0500	63.0500	58.5000	58.8000	-6.667%	6	7,433	+22.449%
2026-07-10	58.6500	63.0000	58.6500	63.0000	+7.052%	9	7,430	+14.286%
2026-07-09	55.8600	58.8500	55.4400	58.8500	-0.507%	11	7,433	+22.345%
2026-07-08	55.0000	59.1500	53.3800	59.1500	+11.836%	28	7,432	+21.724%
2026-07-07	49.7000	52.8900	49.4000	52.8900	+0.361%	10	7,455	+36.132%
2026-07-06	52.1500	52.7000	52.1500	52.7000	+4.771%	10	7,451	+36.622%
2026-07-02	53.1900	53.4500	50.1500	50.3000	-5.964%	14	7,451	+43.141%
2026-07-01	52.0300	53.4900	51.7000	53.4900	-3.708%	11	7,451	+34.605%
2026-06-30	53.4700	55.5500	53.4700	55.5500	+6.868%	47	7,448	+29.613%
2026-06-29	51.4500	52.2700	49.0000	51.9800	+0.932%	35	7,409	+38.515%
2026-06-26	51.2300	52.1000	51.0300	51.5000	-2.647%	29	7,414	+39.806%
2026-06-25	52.9800	54.0300	52.4000	52.9000	-4.925%	25	7,413	+36.106%
2026-06-24	55.9700	57.7000	54.7100	55.6400	-3.336%	11	7,402	+29.403%
2026-06-23	58.1800	59.3300	57.5600	57.5600	-11.446%	27	7,395	+25.087%
2026-06-22	65.0000	65.0000	65.0000	65.0000	-0.688%	1	7,403	+10.769%
2026-06-18	63.7500	65.7700	63.7500	65.4500	+4.436%	14	7,408	+10.008%
2026-06-17	62.5000	62.6700	62.4100	62.6700	-3.257%	36	7,408	+14.888%
2026-06-16	64.7800	64.7800	64.7800	64.7800	-2.879%	20	7,408	+11.145%
2026-06-15	65.0000	66.7000	64.2500	66.7000	+8.544%	10	7,387	+7.946%
2026-06-12	62.0800	62.7300	61.4500	61.4500	+2.588%	22	7,387	+17.168%
2026-06-11	60.0800	60.7400	59.9000	59.9000	+0.723%	4	7,387	+20.200%
2026-06-10	62.9000	62.9000	59.4000	59.4700	-4.543%	44	7,390	+21.069%
2026-06-09	64.2000	64.2000	59.4500	62.3000	-5.305%	526	7,398	+15.570%
2026-06-08	65.6600	66.1300	63.8900	65.7900	+2.588%	137	7,895	+9.439%
2026-06-05	70.0000	70.0000	63.0300	64.1300	-13.221%	182	7,934	+12.272%
2026-06-04	69.7100	73.9000	67.7300	73.9000	+4.972%	16	7,956	-2.571%
2026-06-03	70.8300	71.2500	70.4000	70.4000	-7.612%	14	7,951	+2.273%
2026-06-02	78.5300	82.0000	75.1500	76.2000	-0.353%	40	7,950	-5.512%
2026-06-01	75.0000	77.2400	73.8800	76.4700	+12.423%	27	7,923	-5.845%
2026-05-29	67.4900	71.3400	67.4900	68.0200	-1.591%	48	7,932	+5.851%
2026-05-28	67.6700	69.2500	67.1200	69.1200	+3.862%	55	7,936	+4.167%
2026-05-27	69.0500	69.0500	63.9700	66.5500	-3.383%	168	7,914	+8.189%
2026-05-26	69.8100	70.9000	68.0000	68.8800	-1.459%	325	8,000	+4.530%
2026-05-22	72.9000	72.9000	69.9000	69.9000	-7.356%	167	8,005	+3.004%
2026-05-21	77.4000	79.2000	72.6000	75.4500	-2.305%	43	8,010	-4.573%
2026-05-20	76.4000	78.9500	76.4000	77.2300	+2.291%	10	8,010	-6.772%
2026-05-19	75.8000	79.3400	74.8500	75.5000	+0.266%	20	8,024	-4.636%
2026-05-18	83.5500	83.5500	75.1200	75.3000	-8.494%	604	8,024	-4.382%
2026-05-15	82.0000	84.4800	81.0700	82.2900	-7.300%	39	8,024	-12.505%
2026-05-14	83.2500	89.5900	83.2500	88.7700	+10.755%	72	8,033	-18.892%
2026-05-13	80.2000	81.4500	77.1700	80.1500	+5.253%	65	7,992	-10.168%
2026-05-12	74.6700	78.0000	73.0500	76.1500	+2.905%	13	7,992	-5.450%
2026-05-11	72.8000	76.7500	72.8000	74.0000	+3.787%	49	7,992	-2.703%
2026-05-08	70.2000	72.6000	70.2000	71.3000	+3.333%	150	8,022	+0.982%
2026-05-07	66.5000	70.4900	66.5000	69.0000	+6.877%	81	8,146	+4.348%
2026-05-06	58.6500	64.7500	58.6500	64.5600	+13.562%	41	8,165	+11.524%
2026-05-05	58.4000	58.4000	56.8500	56.8500	-2.236%	39	8,193	+26.649%
2026-05-04	59.4700	59.4700	57.3700	58.1500	-1.273%	24	8,179	+23.818%
2026-05-01	61.7000	61.7000	58.5000	58.9000	-2.885%	13	8,172	+22.241%
2026-04-30	62.0000	62.0000	59.2700	60.6500	-9.478%	329	8,172	+18.714%
2026-04-29	68.1800	68.3000	67.0000	67.0000	-5.634%	4	8,134	+7.463%
2026-04-28	68.0500	71.0000	67.0000	71.0000	-1.744%	22	8,131	+1.408%
2026-04-27	67.1000	72.3500	66.3700	72.2600	+8.989%	95	8,129	-0.360%
2026-04-24	61.4200	68.4000	61.4200	66.3000	+12.373%	115	8,171	+8.597%
2026-04-23	62.0000	62.2500	57.9500	59.0000	-3.673%	253	8,156	+22.034%
2026-04-22	58.9000	61.3300	58.9000	61.2500	+1.744%	48	8,217	+17.551%
2026-04-21	60.8900	60.8900	59.8500	60.2000	-1.149%	3	8,230	+19.601%
2026-04-20	59.8500	60.9000	58.5000	60.9000	+0.861%	27	8,230	+18.227%
2026-04-17	60.4000	60.5000	60.1400	60.3800	+2.809%	11	8,254	+19.245%
2026-04-16	57.1000	59.0600	57.1000	58.7300	-1.128%	29	8,256	+22.595%
2026-04-15	57.2200	59.5000	57.2200	59.4000	+4.485%	89	8,278	+21.212%
2026-04-14	54.0000	56.8700	54.0000	56.8500	+9.538%	45	8,298	+26.649%
2026-04-13	50.1000	51.9000	50.1000	51.9000	-1.143%	68	8,309	+38.728%
2026-04-10	48.4100	52.5000	48.3500	52.5000	+9.216%	273	8,317	+37.143%
2026-04-09	46.6000	48.0700	46.6000	48.0700	+1.886%	55	8,308	+49.782%
2026-04-08	48.1600	48.1600	46.5500	47.1800	+7.349%	16	8,293	+52.607%
2026-04-07	43.5200	43.9500	42.9500	43.9500	-3.023%	17	8,297	+63.823%
2026-04-06	44.8300	45.3200	44.2000	45.3200	+1.501%	17	8,303	+58.870%
2026-04-02	42.9500	44.8000	42.1400	44.6500	+1.477%	20	8,300	+61.254%
2026-04-01	43.8400	44.5000	43.7600	44.0000	+2.612%	54	8,300	+63.636%
2026-03-31	39.6800	43.2500	39.6800	42.8800	+12.812%	39	8,283	+67.910%
2026-03-30	40.4000	40.4000	37.7500	38.0100	-5.236%	42	8,286	+89.424%
2026-03-27	41.6300	41.8800	39.9200	40.1100	-5.624%	109	8,289	+79.506%
2026-03-26	45.0000	45.0000	42.5000	42.5000	-8.405%	65	8,297	+69.412%
2026-03-25	46.6000	47.9500	46.4000	46.4000	+4.036%	11	8,323	+55.172%
2026-03-24	44.8300	45.0000	44.0500	44.6000	-1.935%	15	8,326	+61.435%
2026-03-23	46.3000	46.3500	44.8000	45.4800	+4.073%	54	8,326	+58.311%
2026-03-20	46.7000	46.7000	43.3500	43.7000	-8.251%	268	8,318	+64.760%
2026-03-19	46.4900	48.1500	46.3500	47.6300	-2.438%	67	8,294	+51.165%
2026-03-18	49.8500	50.4500	48.8200	48.8200	-1.909%	45	8,266	+47.481%
2026-03-17	52.4700	52.4700	49.7500	49.7700	-3.359%	249	8,301	+44.665%
2026-03-16	51.8200	53.5000	51.1000	51.5000	+2.488%	253	8,114	+39.806%
2026-03-13	53.5000	53.5000	50.0000	50.2500	-4.739%	15	7,971	+43.284%
2026-03-12	52.6000	52.7500	51.2000	52.7500	-0.284%	7	7,968	+36.493%
2026-03-11	53.8000	53.8000	52.9000	52.9000	+2.202%	6	7,968	+36.106%
2026-03-10	50.7500	53.0000	50.7500	51.7600	+1.490%	17	7,974	+39.104%
2026-03-09	48.0000	51.0000	47.8700	51.0000	+4.637%	35	7,974	+41.176%
2026-03-06	51.0000	51.4000	48.6000	48.7400	-6.449%	18	7,949	+47.723%
2026-03-05	49.2000	52.4100	49.0000	52.1000	-1.419%	196	7,942	+38.196%
2026-03-04	50.5000	52.8500	50.5000	52.8500	+5.174%	50	8,025	+36.235%
2026-03-03	49.9000	50.7300	48.8000	50.2500	-3.588%	115	8,018	+43.284%
2026-03-02	48.3500	52.4500	47.8500	52.1200	+7.023%	85	7,999	+38.143%
2026-02-27	52.1000	52.9000	48.7000	48.7000	-10.247%	308	7,995	+47.844%
2026-02-26	59.3500	59.3500	54.2600	54.2600	-13.736%	61	7,847	+32.694%
2026-02-25	62.0000	63.4000	62.0000	62.9000	+3.967%	346	7,834	+14.467%
2026-02-24	60.0500	60.9700	60.0500	60.5000	+2.092%	28	7,834	+19.008%
2026-02-23	61.2500	61.3000	59.0100	59.2600	+1.525%	85	7,851	+21.498%
2026-02-20	56.0000	58.3700	56.0000	58.3700	+4.232%	153	7,825	+23.351%
2026-02-19	56.1500	56.2500	55.4000	56.0000	-2.269%	4	7,725	+28.571%
2026-02-18	56.7000	58.2300	56.7000	57.3000	+5.176%	444	7,727	+25.654%
2026-02-17	52.5000	54.5800	51.4000	54.4800	+2.291%	94	7,717	+32.159%
2026-02-13	53.5000	54.3200	53.2600	53.2600	-7.374%	24	7,712	+35.186%
2026-02-12	60.6000	60.7000	57.0500	57.5000	-2.986%	46	7,712	+25.217%
2026-02-11	58.7400	60.0000	58.7400	59.2700	+3.258%	20	7,707	+21.478%
2026-02-10	57.6500	58.2000	57.3300	57.4000	-2.398%	11	7,709	+25.436%
2026-02-09	55.0000	61.3000	55.0000	58.8100	+5.773%	47	7,708	+22.428%
2026-02-06	48.0000	55.6000	48.0000	55.6000	+21.530%	130	7,704	+29.496%
2026-02-05	47.5500	49.0000	45.7500	45.7500	-4.289%	459	7,665	+57.377%
2026-02-04	51.1000	51.1000	46.5600	47.8000	-7.184%	74	8,048	+50.628%
2026-02-03	53.9500	54.2300	49.8000	51.5000	-7.056%	128	8,065	+39.806%
2026-02-02	56.5000	58.3200	55.4100	55.4100	-6.717%	55	8,063	+29.940%
2026-01-30	60.5900	60.7500	58.7100	59.4000	-1.082%	79	8,050	+21.212%
2026-01-29	60.9500	60.9500	56.7800	60.0500	+0.334%	32	8,052	+19.900%
2026-01-28	59.4900	60.2000	59.0000	59.8500	+3.368%	125	8,062	+20.301%
2026-01-27	57.9500	58.3700	57.5000	57.9000	+3.430%	21	8,122	+24.352%
2026-01-26	57.0500	57.0500	55.9800	55.9800	-1.617%	139	8,136	+28.617%
2026-01-23	56.4000	57.2500	56.4000	56.9000	+4.596%	117	8,242	+26.538%
2026-01-22	54.3200	55.6000	54.2100	54.4000	+0.834%	93	8,240	+32.353%
2026-01-21	50.9200	54.7900	50.9200	53.9500	+6.832%	208	8,244	+33.457%
2026-01-20	52.5000	52.5000	50.5000	50.5000	-10.366%	239	8,138	+42.574%
2026-01-16	57.6500	57.6500	56.3000	56.3400	+0.877%	31	8,047	+27.796%
2026-01-15	56.7700	57.5500	55.7000	55.8500	+5.977%	43	8,047	+28.917%
2026-01-14	53.1400	53.1400	51.6700	52.7000	-3.303%	91	8,060	+36.622%
2026-01-13	53.3500	55.6000	53.1200	54.5000	-0.183%	33	8,058	+32.110%
2026-01-12	54.1500	55.3000	53.4000	54.6000	+0.552%	21	8,077	+31.868%
2026-01-09	54.4000	55.1100	54.2000	54.3000	-0.930%	42	8,079	+32.597%
2026-01-08	55.6000	55.8000	54.2900	54.8100	-4.761%	759	8,079	+31.363%
2026-01-07	58.0000	59.2000	57.5500	57.5500	+1.678%	71	8,238	+25.109%
2026-01-06	59.1100	60.2000	56.6000	56.6000	0.000%	229	8,224	+27.208%
2026-01-05	61.0000	61.0000	56.5500	56.6000	-2.380%	24	8,266	+27.208%
2026-01-02	59.8600	61.0000	57.9800	57.9800	+1.046%	192	8,274	+24.181%
2025-12-31	58.0000	58.4000	57.3800	57.3800	+0.157%	21	8,301	+25.479%
2025-12-30	57.7000	57.7000	56.8000	57.2900	-0.279%	16	8,301	+25.676%
2025-12-29	56.6500	57.5000	56.4900	57.4500	-4.441%	59	8,304	+25.326%
2025-12-26	60.1000	60.7000	59.1700	60.1200	+4.068%	60	8,340	+19.760%
2025-12-24	57.3800	57.7700	56.9300	57.7700	-0.739%	53	8,381	+24.632%
2025-12-23	54.5000	58.2000	54.3100	58.2000	+7.978%	152	8,381	+23.711%
2025-12-22	53.6000	54.1500	53.3400	53.9000	+3.754%	74	8,331	+33.581%
2025-12-19	49.9200	52.0000	49.9200	51.9500	+9.139%	54	8,320	+38.595%
2025-12-18	47.7100	48.7900	46.3900	47.6000	+3.254%	111	8,320	+51.261%
2025-12-17	48.7000	48.8000	45.8100	46.1000	-8.929%	597	8,315	+56.182%
2025-12-16	49.8100	50.6200	49.3000	50.6200	+1.810%	30	8,266	+42.236%
2025-12-15	50.5000	50.7900	49.7200	49.7200	+1.263%	70	8,276	+44.811%
2025-12-12	53.8000	53.8000	49.1000	49.1000	-8.052%	485	8,284	+46.640%
2025-12-11	52.3000	53.4000	51.1500	53.4000	-3.905%	110	8,403	+34.831%
2025-12-10	56.5500	56.5500	55.1000	55.5700	-1.820%	80	8,390	+29.566%
2025-12-09	55.8500	57.1500	55.8500	56.6000	-0.106%	34	8,380	+27.208%
2025-12-08	55.3200	58.8500	55.1500	56.6600	+3.037%	101	8,379	+27.074%
2025-12-05	54.8500	55.4000	54.1500	54.9900	-1.133%	122	8,372	+30.933%
2025-12-04	54.7000	56.1500	53.4500	55.6200	+4.647%	62	8,381	+29.450%
2025-12-03	53.0000	54.8000	52.8800	53.1500	-1.756%	33	8,369	+35.466%
2025-12-02	55.0000	56.7500	53.2000	54.1000	+2.852%	40	8,355	+33.087%
2025-12-01	49.8700	53.2700	49.6700	52.6000	+3.137%	58	8,355	+36.882%
2025-11-28	52.4600	52.4600	50.8200	51.0000	-4.297%	41	8,331	+41.176%
2025-11-26	53.8500	54.8300	52.2500	53.2900	+2.382%	112	8,314	+35.110%
2025-11-25	49.0900	52.0500	47.0500	52.0500	-4.055%	308	8,314	+38.329%
2025-11-24	53.5600	55.7500	52.0500	54.2500	+0.893%	101	8,332	+32.719%
2025-11-21	55.2300	56.8600	50.2500	53.7700	-2.236%	216	8,273	+33.904%
2025-11-20	64.0000	64.2300	54.5500	55.0000	-5.870%	196	8,156	+30.909%
2025-11-19	56.0000	58.7500	56.0000	58.4300	+5.947%	128	8,134	+23.224%
2025-11-18	56.2500	56.2500	53.8000	55.1500	-4.519%	214	8,078	+30.553%
2025-11-17	59.4300	59.5000	57.0000	57.7600	-5.000%	26	8,015	+24.654%
2025-11-14	56.4000	60.8000	56.4000	60.8000	+3.754%	100	8,015	+18.421%
2025-11-13	60.5000	60.5000	56.6500	58.6000	-5.484%	156	8,054	+22.867%
2025-11-12	64.9000	64.9000	62.0000	62.0000	-2.776%	10	7,988	+16.129%
2025-11-11	64.4500	64.4500	62.2000	63.7700	-5.372%	694	7,985	+12.906%
2025-11-10	63.5000	67.3900	63.2100	67.3900	+14.414%	107	8,108	+6.841%
2025-11-07	56.5000	58.9000	53.0000	58.9000	-0.758%	337	8,135	+22.241%
2025-11-06	65.5000	65.5000	57.9000	59.3500	-7.482%	578	8,151	+21.314%
2025-11-05	65.2500	69.7000	64.1000	64.1500	-4.039%	306	8,203	+12.237%
2025-11-04	69.1000	70.1000	66.1700	66.8500	-8.072%	409	8,105	+7.704%
2025-11-03	73.0000	75.7600	72.7200	72.7200	+3.841%	220	7,906	-0.990%
2025-10-31	72.0000	73.0000	68.9700	70.0300	+1.493%	120	7,906	+2.813%
2025-10-30	71.0000	71.6500	68.1500	69.0000	-4.498%	127	7,860	+4.348%
2025-10-29	72.7000	75.6500	71.7000	72.2500	+7.949%	662	7,913	-0.346%
2025-10-28	61.4300	68.4000	60.3500	66.9300	+13.749%	109	7,911	+7.575%
2025-10-27	57.1000	59.2000	56.5600	58.8400	+7.667%	147	7,985	+22.366%
2025-10-24	53.5000	55.1400	53.5000	54.6500	+5.096%	431	7,985	+31.747%
2025-10-23	50.4000	52.5500	50.4000	52.0000	+3.380%	708	8,236	+38.462%
2025-10-22	52.4200	52.4200	48.5300	50.3000	-2.178%	508	8,276	+43.141%
2025-10-21	52.5000	52.5000	50.9300	51.4200	-2.392%	320	8,057	+40.023%
2025-10-20	52.6000	53.8800	52.6000	52.6800	-1.625%	365	7,925	+36.674%
2025-10-17	52.0000	54.1800	51.9100	53.5500	+1.038%	155	7,931	+34.454%
2025-10-16	53.6000	54.4200	52.2600	53.0000	+2.297%	121	7,912	+35.849%
2025-10-15	55.3000	55.5300	51.0200	51.8100	-0.557%	672	7,858	+38.969%
2025-10-14	54.6800	54.6800	52.1000	52.1000	-9.123%	245	7,574	+38.196%
2025-10-13	56.6500	58.4600	56.0500	57.3300	+5.309%	40	7,464	+25.589%
2025-10-10	61.0000	63.0500	54.4400	54.4400	-10.696%	119	7,462	+32.256%
2025-10-09	59.9500	62.3600	59.9500	60.9600	+6.350%	481	7,468	+18.110%
2025-10-08	55.1500	57.3200	55.1500	57.3200	+4.465%	322	7,783	+25.611%
2025-10-07	56.2500	57.5000	54.6000	54.8700	-0.598%	244	7,805	+31.219%
2025-10-06	55.1600	56.0500	53.9000	55.2000	-1.252%	229	7,805	+30.435%
2025-10-03	57.2700	57.2700	54.9200	55.9000	-1.809%	46	7,642	+28.801%
2025-10-02	58.5000	58.8100	56.7600	56.9300	+1.752%	254	7,654	+26.471%
2025-10-01	55.0500	56.5800	53.5500	55.9500	+1.084%	154	7,710	+28.686%
2025-09-30	51.6500	55.7500	51.3900	55.3500	+7.164%	592	7,777	+30.081%
2025-09-29	51.8900	53.1000	51.1900	51.6500	+5.172%	282	7,675	+39.400%
2025-09-26	49.0100	49.1100	47.9000	49.1100	+0.573%	197	7,699	+46.610%
2025-09-25	47.0100	50.5500	46.1700	48.8300	+0.993%	331	7,638	+47.450%
2025-09-24	50.4500	50.4500	47.9000	48.3500	-2.814%	79	7,548	+48.914%
2025-09-23	51.1500	51.1500	49.0000	49.7500	-6.097%	472	7,547	+44.724%
2025-09-22	46.2000	53.4000	46.2000	52.9800	+12.604%	328	7,854	+35.900%
2025-09-19	46.7000	48.1000	46.6000	47.0500	+0.064%	121	7,916	+53.029%
2025-09-18	45.2500	47.6000	44.6500	47.0200	+9.655%	176	7,843	+53.126%
2025-09-17	42.7200	44.7500	42.0000	42.8800	-6.742%	178	7,903	+67.910%
2025-09-16	46.5300	46.9500	45.8000	45.9800	-2.893%	224	7,944	+56.590%
2025-09-15	46.3000	47.9000	45.5700	47.3500	-0.734%	463	7,833	+52.059%
2025-09-12	47.9000	48.2500	46.9000	47.7000	+0.846%	251	8,124	+50.943%
2025-09-11	49.0000	49.0000	46.9000	47.3000	-1.046%	248	7,974	+52.220%
2025-09-10	46.7000	48.6500	46.0000	47.8000	+13.136%	944	7,866	+50.628%
2025-09-09	41.7600	42.5500	40.2500	42.2500	+3.049%	162	7,952	+70.414%
2025-09-08	40.6100	42.3500	40.6100	41.0000	+1.939%	244	8,005	+75.610%
2025-09-05	40.5700	41.0300	38.4500	40.2200	-6.378%	614	8,119	+79.015%
2025-09-04	43.1500	43.1500	41.9500	42.9600	+0.680%	82	8,236	+67.598%
2025-09-03	43.0300	44.0200	42.0000	42.6700	-1.637%	140	8,235	+68.737%
2025-09-02	43.2500	44.5800	42.0000	43.3800	-4.973%	270	8,187	+65.975%
2025-08-29	48.6500	48.6500	45.4000	45.6500	-8.973%	372	7,979	+57.722%
2025-08-28	51.0000	52.8000	47.7700	50.1500	-2.716%	1,854	7,979	+43.569%
2025-08-27	52.6500	52.6500	50.4000	51.5500	-0.865%	509	7,643	+39.670%
2025-08-26	51.0000	52.4200	50.2500	52.0000	+2.282%	400	7,461	+38.462%
2025-08-25	49.3000	52.0000	48.5800	50.8400	+2.936%	372	7,379	+41.621%
2025-08-22	45.7500	49.6000	45.1500	49.3900	+4.485%	560	7,293	+45.778%
2025-08-21	48.0000	48.5000	47.1000	47.2700	+0.446%	60	7,137	+52.316%
2025-08-20	46.4600	47.0600	43.9100	47.0600	-1.280%	981	7,126	+52.996%
2025-08-19	50.8000	51.1000	47.6500	47.6700	-7.347%	987	6,621	+51.038%
2025-08-18	51.0000	52.1500	50.9000	51.4500	+2.185%	689	6,629	+39.942%
2025-08-15	50.8500	51.1000	49.2000	50.3500	-2.422%	220	6,359	+42.999%
2025-08-14	49.7500	52.1000	49.7500	51.6000	+1.675%	78	6,314	+39.535%
2025-08-13	51.6000	52.4000	49.6000	50.7500	-1.838%	380	6,288	+41.872%
2025-08-12	51.0000	52.2800	50.2000	51.7000	+0.858%	232	6,167	+39.265%
2025-08-11	50.5800	52.4900	50.0900	51.2600	-0.813%	149	6,134	+40.460%
2025-08-08	51.0000	52.1000	50.0000	51.6800	+3.133%	168	6,101	+39.319%
2025-08-07	50.9000	52.2000	49.2100	50.1100	+1.540%	262	6,006	+43.684%
2025-08-06	47.4000	49.6300	47.4000	49.3500	+1.335%	306	5,922	+45.897%
2025-08-05	49.7600	49.7600	47.7500	48.7000	-1.117%	222	5,820	+47.844%
2025-08-04	46.6800	49.5500	46.5700	49.2500	+7.065%	496	5,832	+46.193%
2025-08-01	47.1500	47.2500	44.2000	46.0000	-4.127%	812	5,731	+56.522%
2025-07-31	51.8500	52.0900	47.6000	47.9800	-2.835%	560	5,329	+50.063%
2025-07-30	47.5000	49.8200	47.5000	49.3800	+5.852%	535	5,181	+45.808%
2025-07-29	48.1100	49.0000	46.5000	46.6500	-1.416%	917	5,053	+54.341%
2025-07-28	46.7300	47.4500	45.7900	47.3200	+4.344%	688	4,534	+52.156%
2025-07-25	45.8000	46.2000	45.3500	45.3500	-0.679%	61	4,532	+58.765%
2025-07-24	44.8800	45.7500	44.8600	45.6600	+3.397%	122	4,508	+57.687%
2025-07-23	43.5000	44.2500	42.7000	44.1600	+5.646%	68	4,456	+63.043%
2025-07-22	44.7500	44.7500	41.2500	41.8000	-7.624%	493	4,439	+72.249%
2025-07-21	45.4900	45.9000	44.8300	45.2500	-0.768%	167	4,323	+59.116%
2025-07-18	46.9700	46.9700	45.3600	45.6000	-2.167%	38	4,244	+57.895%
2025-07-17	46.0500	46.9000	46.0000	46.6100	+2.462%	102	4,250	+54.473%
2025-07-16	45.1000	45.5600	44.1300	45.4900	+0.999%	352	4,221	+58.277%
2025-07-15	45.0000	45.8300	44.0500	45.0400	+10.800%	625	4,123	+59.858%
2025-07-14	39.9900	41.3500	39.3500	40.6500	-1.191%	54	4,036	+77.122%
2025-07-11	42.1300	42.9800	41.1400	41.1400	+0.710%	270	4,032	+75.012%
2025-07-10	41.0500	41.0500	39.1000	40.8500	+2.638%	112	4,101	+76.255%
2025-07-09	40.5200	41.1200	39.7000	39.8000	+3.082%	403	4,109	+80.905%
2025-07-08	37.5500	38.6100	37.5500	38.6100	+1.073%	9	3,900	+86.480%
2025-07-07	38.6500	38.6500	37.8200	38.2000	-1.470%	71	3,902	+88.482%
2025-07-03	37.8600	40.0500	37.8600	38.7700	+3.304%	174	3,817	+85.711%
2025-07-02	35.4500	37.6100	35.4500	37.5300	+5.570%	486	3,817	+91.847%
2025-07-01	36.4500	37.8200	35.0000	35.5500	-8.846%	304	3,922	+102.532%
2025-06-30	38.1500	39.0000	38.1500	39.0000	+0.515%	371	3,747	+84.615%
2025-06-27	38.1000	39.3000	37.8700	38.8000	+3.882%	367	3,731	+85.567%
2025-06-26	37.8000	39.2100	36.8500	37.3500	+0.295%	612	3,702	+92.771%
2025-06-25	34.3000	37.2400	34.3000	37.2400	+13.467%	674	3,131	+93.340%
2025-06-24	32.9200	33.7000	32.6800	32.8200	+3.078%	404	3,011	+119.378%
2025-06-23	32.7500	32.7500	31.8400	31.8400	-3.952%	208	3,020	+126.131%
2025-06-20	34.3500	34.4500	33.1500	33.1500	-3.690%	38	2,840	+117.195%
2025-06-18	34.1800	34.4500	33.7000	34.4200	+0.791%	47	2,817	+109.181%
2025-06-17	34.0800	34.4800	34.0300	34.1500	-0.957%	21	2,817	+110.835%
2025-06-16	34.3000	35.0000	33.9700	34.4800	+3.699%	95	2,819	+108.817%
2025-06-13	33.7500	34.1000	32.7500	33.2500	-4.317%	152	2,826	+116.541%
2025-06-12	34.1000	34.7900	34.1000	34.7500	+3.855%	108	2,802	+107.194%
2025-06-11	34.2000	34.5000	33.2500	33.4600	-2.591%	504	2,814	+115.182%
2025-06-10	34.0000	34.4000	33.7000	34.3500	+1.029%	31	2,762	+109.607%
2025-06-09	34.4200	35.3000	33.7000	34.0000	+1.221%	40	2,773	+111.765%
2025-06-06	33.9000	34.0500	33.5900	33.5900	+4.642%	40	2,787	+114.350%
2025-06-05	33.0000	34.6000	32.1000	32.1000	-4.036%	49	2,794	+124.299%
2025-06-04	33.3600	33.4500	32.8000	33.4500	+0.150%	13	2,811	+115.247%
2025-06-03	32.5800	33.7000	32.5800	33.4000	+7.051%	44	2,817	+115.569%
2025-06-02	30.0000	31.4800	30.0000	31.2000	+3.723%	33	2,817	+130.769%
2025-05-30	32.5000	32.5000	29.1500	30.0800	-6.729%	130	2,816	+139.362%
2025-05-29	33.6000	34.8000	31.9000	32.2500	+5.565%	1,141	2,841	+123.256%
2025-05-28	30.7500	31.4600	30.3000	30.5500	-0.326%	70	2,069	+135.679%
2025-05-27	30.5500	30.8200	30.4500	30.6500	+4.252%	70	2,045	+134.910%
2025-05-23	28.9500	29.4000	28.9500	29.4000	-2.488%	12	2,039	+144.898%
2025-05-22	29.9500	30.3000	29.9500	30.1500	+2.030%	21	2,039	+138.806%
2025-05-21	30.4500	32.0700	29.5000	29.5500	-2.411%	311	2,030	+143.655%
2025-05-20	30.1300	30.4000	30.1300	30.2800	-1.688%	197	2,029	+137.781%
2025-05-19	29.3500	30.8500	29.2600	30.8000	+0.984%	97	1,992	+133.766%
2025-05-16	30.3500	30.5600	29.8500	30.5000	+0.793%	46	1,950	+136.066%
2025-05-15	30.0500	30.7500	29.2100	30.2600	+0.033%	717	1,948	+137.938%
2025-05-14	28.5000	30.2500	28.2000	30.2500	+13.296%	273	1,972	+138.017%
2025-05-13	25.0500	27.5000	25.0500	26.7000	+17.621%	151	2,053	+169.663%
2025-05-12	23.3300	23.3300	21.8500	22.7000	+10.840%	212	1,956	+217.181%
2025-05-09	20.4500	20.5400	20.2500	20.4800	-0.583%	60	1,950	+251.563%
2025-05-08	20.8500	21.0400	20.6000	20.6000	+2.743%	6	1,949	+249.515%
2025-05-07	18.3200	20.0500	18.3200	20.0500	+6.085%	86	1,949	+259.102%
2025-05-06	18.3500	18.9000	18.3500	18.9000	0.000%	21	1,908	+280.952%
2025-05-05	18.7500	18.9000	18.6500	18.9000	0.000%	34	1,914	+280.952%
2025-05-02	19.0000	19.2500	18.6500	18.9000	+0.746%	44	1,910	+280.952%
2025-05-01	18.6000	18.8600	18.6000	18.7600	+17.031%	13	1,897	+283.795%
2025-04-30	16.0500	16.0500	15.2000	16.0300	-4.299%	19	1,895	+349.158%
2025-04-29	16.6800	17.0400	16.2800	16.7500	+1.700%	74	1,893	+329.851%
2025-04-28	16.7700	16.7700	16.4700	16.4700	-5.724%	120	1,893	+337.158%
2025-04-25	15.6800	17.5100	15.6800	17.4700	+11.987%	122	2,013	+312.135%
2025-04-24	14.6000	15.7500	14.5000	15.6000	+9.244%	64	1,974	+361.538%
2025-04-23	15.5000	15.5500	14.0800	14.2800	+5.000%	608	1,923	+404.202%
2025-04-22	13.7000	13.9000	13.2200	13.6000	+5.426%	67	1,897	+429.412%
2025-04-21	13.3900	13.3900	12.5000	12.9000	-11.644%	383	1,925	+458.140%
2025-04-17	15.3500	15.3500	14.1000	14.6000	-4.262%	329	1,810	+393.151%
2025-04-16	16.6000	18.0900	14.7900	15.2500	-22.392%	139	1,810	+372.131%
2025-04-15	19.4200	20.1500	19.4200	19.6500	+1.550%	26	1,880	+266.412%
2025-04-14	19.7000	20.0000	18.9600	19.3500	+0.781%	22	1,878	+272.093%
2025-04-11	19.5500	19.5500	18.5000	19.2000	+6.667%	40	1,870	+275.000%
2025-04-10	19.4100	19.4300	17.4000	18.0000	-14.692%	531	1,870	+300.000%
2025-04-09	16.3000	21.6500	15.8500	21.1000	+40.667%	139	1,759	+241.232%
2025-04-08	17.1700	17.8000	14.0700	15.0000	-1.316%	145	1,647	+380.000%
2025-04-07	12.4900	15.5700	11.9500	15.2000	+10.545%	431	1,715	+373.684%
2025-04-04	16.1000	16.1000	12.9600	13.7500	-21.294%	570	1,502	+423.636%
2025-04-03	18.3000	18.9000	17.2000	17.4700	-15.317%	202	1,453	+312.135%
2025-04-02	21.0000	21.3300	20.2500	20.6300	-0.578%	92	1,487	+249.006%
2025-04-01	20.4700	20.7500	19.9000	20.7500	+3.750%	110	1,441	+246.988%
2025-03-31	19.4500	20.3000	18.8300	20.0000	-5.882%	371	1,441	+260.000%
2025-03-28	22.3000	22.3000	21.1000	21.2500	-3.628%	764	1,404	+238.824%
2025-03-27	22.0500	23.0200	21.8000	22.0500	-5.161%	156	1,207	+226.531%
2025-03-26	26.0000	26.0000	22.9000	23.2500	-12.297%	192	1,189	+209.677%
2025-03-25	26.8000	26.8000	26.0700	26.5100	-2.285%	81	1,076	+171.596%
2025-03-24	26.8000	27.3500	26.4200	27.1300	+5.977%	127	1,069	+165.389%
2025-03-21	25.3500	25.7500	25.1000	25.6000	-2.365%	224	951	+181.250%
2025-03-20	27.0500	27.0500	26.2200	26.2200	-2.636%	8	959	+174.600%
2025-03-19	26.0100	27.5500	26.0100	26.9300	+2.983%	76	957	+167.360%
2025-03-18	25.5900	26.1900	25.5700	26.1500	-7.105%	23	918	+175.335%
2025-03-17	28.9900	28.9900	27.7000	28.1500	-0.530%	98	918	+155.773%
2025-03-14	27.9000	28.3000	27.9000	28.3000	+10.547%	68	829	+154.417%
2025-03-13	26.0000	27.0000	25.6000	25.6000	-1.425%	9	849	+181.250%
2025-03-12	25.9000	26.3500	24.9300	25.9700	+9.578%	211	849	+177.243%
2025-03-11	23.9000	23.9000	21.3400	23.7000	+7.386%	50	668	+203.797%
2025-03-10	23.5000	23.5000	21.1000	22.0700	-6.285%	132	657	+226.235%
2025-03-07	24.5000	24.5000	22.4000	23.5500	-1.752%	624	607	+205.732%
2025-03-06	25.0000	25.7200	23.9700	23.9700	-12.198%	339	633	+200.375%
2025-03-05	27.4200	27.5700	26.5000	27.3000	-1.551%	27	436	+163.736%
2025-03-04	26.0200	27.7300	24.5300	27.7300	+5.397%	166	415	+159.647%
2025-03-03	29.9500	30.5000	25.4200	26.3100	-13.738%	70	377	+173.660%
2025-02-28	28.6500	30.5000	27.3800	30.5000	+5.172%	884	329	+136.066%
2025-02-27	33.7000	33.7000	29.0000	29.0000	-15.942%	135	159	+148.276%
2025-02-26	35.2000	35.3500	34.0500	34.5000	+4.545%	21	69	+108.696%
2025-02-25	32.5000	33.7300	32.2500	33.0000	-5.363%	33	50	+118.182%