Dark

NVDA20271217C185
NVDA Dec 17 2027 185.00 Call (NVDA271217C00185000)
option OPRA

EOD

Sep 30, 2026

70.05-0.057%(-0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	70.0700	70.0700	69.5000	70.0500	-0.057%	3	4,871	0.000%
2026-09-28	70.8900	70.9500	70.0900	70.0900	+5.161%	8	4,872	-0.057%
2026-09-23	66.6500	66.6500	66.6500	66.6500	-3.671%	4	4,871	+5.101%
2026-09-22	68.9000	69.1900	68.7700	69.1900	+1.452%	5	4,875	+1.243%
2026-09-21	64.9900	68.2000	64.9900	68.2000	+10.124%	7	4,876	+2.713%
2026-09-18	61.9000	61.9300	61.9000	61.9300	+0.129%	3	4,877	+13.112%
2026-09-17	61.9500	61.9500	61.8500	61.8500	+4.037%	2	4,879	+13.258%
2026-09-16	58.6800	59.4500	58.6800	59.4500	+5.745%	2	4,880	+17.830%
2026-09-14	55.6700	56.5000	54.7300	56.2200	-12.239%	26	4,880	+24.600%
2026-09-11	64.0600	64.0600	64.0600	64.0600	+2.825%	1	4,901	+9.351%
2026-09-10	62.3000	62.3000	62.3000	62.3000	-6.175%	1	4,901	+12.440%
2026-09-09	67.0500	67.0500	66.4000	66.4000	-3.277%	4	4,900	+5.497%
2026-09-08	74.5000	74.5000	68.6500	68.6500	-4.120%	2	4,900	+2.039%
2026-09-04	73.2000	73.2000	71.6000	71.6000	+1.733%	7	4,906	-2.165%
2026-09-03	69.0000	70.9800	68.4100	70.3800	+4.267%	13	4,906	-0.469%
2026-09-02	62.4500	67.5000	62.4500	67.5000	+11.441%	6	4,914	+3.778%
2026-09-01	61.1000	61.1000	60.4100	60.5700	-3.243%	5	4,917	+15.651%
2026-08-31	62.8000	62.8000	62.6000	62.6000	-1.340%	2	4,914	+11.901%
2026-08-28	67.4500	67.4500	63.4500	63.4500	-7.843%	28	4,914	+10.402%
2026-08-27	64.6000	71.1500	64.6000	68.8500	+21.858%	49	4,924	+1.743%
2026-08-26	56.5000	56.5000	56.5000	56.5000	-2.586%	1	4,943	+23.982%
2026-08-25	57.2500	58.2900	57.2400	58.0000	+6.657%	20	4,943	+20.776%
2026-08-24	55.8500	55.8500	54.3800	54.3800	-10.131%	4	4,932	+28.816%
2026-08-21	60.4600	60.5100	60.3000	60.5100	-2.560%	13	4,932	+15.766%
2026-08-20	62.0000	62.1000	62.0000	62.1000	-4.093%	10	4,924	+12.802%
2026-08-19	64.7500	64.7500	64.7500	64.7500	+0.403%	1	4,917	+8.185%
2026-08-18	64.6700	64.6700	64.4900	64.4900	-6.373%	2	4,917	+8.621%
2026-08-14	69.2900	70.1000	68.8800	68.8800	-0.534%	10	4,917	+1.699%
2026-08-13	69.2500	69.2500	69.2500	69.2500	+1.838%	2	4,925	+1.155%
2026-08-12	68.4700	68.4700	68.0000	68.0000	+1.356%	4	4,925	+3.015%
2026-08-11	67.0900	67.0900	67.0900	67.0900	+2.930%	1	4,927	+4.412%
2026-08-10	67.2500	67.2500	65.0000	65.1800	-6.418%	6	4,926	+7.472%
2026-08-07	68.8000	69.6500	68.8000	69.6500	+4.423%	11	4,925	+0.574%
2026-08-06	67.5100	67.5100	64.8500	66.7000	-0.299%	16	4,926	+5.022%
2026-08-05	66.5000	67.8900	66.2000	66.9000	+10.414%	30	4,938	+4.709%
2026-08-04	59.0500	60.5900	59.0500	60.5900	+5.613%	14	4,953	+15.613%
2026-08-03	49.9000	57.3700	49.9000	57.3700	+8.861%	11	4,963	+22.102%
2026-07-31	52.7000	52.7000	52.7000	52.7000	+10.831%	1	4,968	+32.922%
2026-07-30	46.3500	48.1000	46.3500	47.5500	+4.967%	16	4,969	+47.319%
2026-07-29	50.0000	50.0000	45.3000	45.3000	-9.761%	9	4,972	+54.636%
2026-07-28	48.9600	51.3000	47.6000	50.2000	-1.181%	34	4,972	+39.542%
2026-07-27	51.5000	51.5000	49.7000	50.8000	-15.699%	120	4,991	+37.894%
2026-07-24	60.2600	60.2600	60.2600	60.2600	-0.347%	1	5,005	+16.246%
2026-07-23	59.1000	60.4700	58.2200	60.4700	-4.244%	3	5,006	+15.843%
2026-07-22	61.4200	63.1500	61.4200	63.1500	+8.879%	26	5,007	+10.926%
2026-07-21	55.8100	58.0000	55.8100	58.0000	+3.479%	6	5,011	+20.776%
2026-07-20	57.4000	57.8000	55.7600	56.0500	+1.411%	17	5,013	+24.978%
2026-07-17	53.4300	57.8500	53.4300	55.2700	-4.509%	5	5,023	+26.741%
2026-07-16	58.3000	58.5500	57.8800	57.8800	-0.516%	5	5,025	+21.026%
2026-07-15	60.3900	60.3900	58.1800	58.1800	-4.919%	2	5,027	+20.402%
2026-07-14	56.0000	61.1900	56.0000	61.1900	+3.729%	4	5,027	+14.479%
2026-07-13	58.9900	58.9900	58.9900	58.9900	-2.415%	3	5,030	+18.749%
2026-07-10	57.7500	60.8400	57.7500	60.4500	+8.528%	9	5,030	+15.881%
2026-07-09	55.3000	55.7000	54.5200	55.7000	+1.865%	14	5,036	+25.763%
2026-07-08	52.4000	54.6800	51.1800	54.6800	+8.063%	21	5,042	+28.109%
2026-07-07	47.3500	50.6000	46.9000	50.6000	+0.397%	31	5,042	+38.439%
2026-07-06	50.3700	50.4000	50.3700	50.4000	+5.351%	2	5,025	+38.988%
2026-07-02	52.0300	52.0300	47.8400	47.8400	-9.222%	9	5,030	+46.426%
2026-07-01	49.5000	52.7000	49.5000	52.7000	+0.477%	16	5,030	+32.922%
2026-06-30	52.1000	52.4500	51.0000	52.4500	+6.368%	25	5,031	+33.556%
2026-06-29	48.8000	49.3100	48.2500	49.3100	-0.964%	6	5,051	+42.060%
2026-06-26	48.8500	49.8100	48.8500	49.7900	-0.836%	42	5,051	+40.691%
2026-06-25	49.9500	52.0500	49.9500	50.2100	-4.088%	27	5,052	+39.514%
2026-06-24	54.0500	55.2500	52.3500	52.3500	-4.818%	5	5,040	+33.811%
2026-06-23	56.6000	57.6000	55.0000	55.0000	-9.836%	20	5,038	+27.364%
2026-06-22	64.0500	65.5500	61.0000	61.0000	-3.450%	7	5,043	+14.836%
2026-06-18	62.0500	63.1800	62.0500	63.1800	+7.085%	5	5,044	+10.874%
2026-06-17	60.5000	60.5000	59.0000	59.0000	-3.752%	3	5,044	+18.729%
2026-06-16	62.1600	62.1600	61.3000	61.3000	-4.219%	42	5,044	+14.274%
2026-06-15	62.5000	64.0000	61.3500	64.0000	+7.473%	33	5,041	+9.453%
2026-06-12	60.5000	61.0500	59.0800	59.5500	+0.135%	10	5,041	+17.632%
2026-06-11	57.6000	59.4700	57.6000	59.4700	+3.211%	8	5,041	+17.790%
2026-06-10	60.3500	60.3500	57.5300	57.6200	-5.696%	26	5,037	+21.572%
2026-06-09	61.8000	61.8000	57.6500	61.1000	-2.083%	65	5,038	+14.648%
2026-06-08	62.9400	63.0000	61.5000	62.4000	+0.889%	64	4,995	+12.260%
2026-06-05	65.0200	65.0200	60.6000	61.8500	-13.557%	37	4,955	+13.258%
2026-06-04	66.0500	71.5500	65.7000	71.5500	+5.221%	22	4,964	-2.096%
2026-06-03	69.1000	69.2000	68.0000	68.0000	-6.913%	11	4,970	+3.015%
2026-06-02	76.5600	79.7000	73.0500	73.0500	+0.247%	295	4,980	-4.107%
2026-06-01	71.4000	74.5000	70.9500	72.8700	+8.438%	20	4,692	-3.870%
2026-05-29	67.6500	67.8500	67.2000	67.2000	+1.973%	33	4,696	+4.241%
2026-05-28	64.5000	66.2000	64.5000	65.9000	+3.130%	15	4,686	+6.297%
2026-05-27	64.6000	64.6000	62.9000	63.9000	-3.416%	11	4,692	+9.624%
2026-05-26	68.2200	68.5000	65.9000	66.1600	-2.448%	23	4,694	+5.880%
2026-05-22	68.5700	68.7800	67.1600	67.8200	-4.479%	14	4,713	+3.288%
2026-05-21	75.5000	75.5000	70.0000	71.0000	-5.207%	50	4,723	-1.338%
2026-05-20	73.8500	76.1300	73.8500	74.9000	+0.375%	11	4,723	-6.475%
2026-05-19	73.4500	75.5100	73.4500	74.6200	+1.745%	21	4,760	-6.124%
2026-05-18	77.9000	77.9000	72.3300	73.3400	-10.605%	37	4,760	-4.486%
2026-05-15	79.7600	82.0400	79.7600	82.0400	-3.278%	8	4,760	-14.615%
2026-05-14	81.9600	86.5000	81.9600	84.8200	+7.435%	126	4,787	-17.413%
2026-05-13	77.0200	78.9500	75.0500	78.9500	+8.151%	17	4,813	-11.273%
2026-05-12	73.1000	74.3200	69.0000	73.0000	+1.671%	40	4,813	-4.041%
2026-05-11	68.5400	73.9100	68.5400	71.8000	+4.543%	24	4,813	-2.437%
2026-05-08	69.9900	69.9900	68.6800	68.6800	+3.061%	8	4,838	+1.995%
2026-05-07	67.0500	67.0500	66.4000	66.6400	+6.081%	4	4,842	+5.117%
2026-05-06	60.0000	62.8200	59.9500	62.8200	+16.312%	55	4,846	+11.509%
2026-05-05	56.2300	56.2300	53.9000	54.0100	-3.121%	64	4,861	+29.698%
2026-05-04	54.2100	55.7500	54.0000	55.7500	-2.021%	12	4,852	+25.650%
2026-05-01	58.6000	58.8300	56.0000	56.9000	-0.871%	322	4,868	+23.111%
2026-04-30	58.6100	58.6100	57.4000	57.4000	-10.172%	81	4,868	+22.038%
2026-04-29	63.9000	63.9000	63.9000	63.9000	-5.375%	1	4,896	+9.624%
2026-04-28	65.8100	68.1900	64.3500	67.5300	-3.529%	26	4,895	+3.732%
2026-04-27	65.3000	70.0000	63.5600	70.0000	+10.236%	40	4,906	+0.071%
2026-04-24	60.0500	65.2000	60.0500	63.5000	+13.393%	26	4,932	+10.315%
2026-04-23	59.6000	59.7000	56.0000	56.0000	-4.681%	80	4,945	+25.089%
2026-04-22	57.1000	58.7500	57.1000	58.7500	+1.293%	264	5,022	+19.234%
2026-04-21	58.0200	58.0200	58.0000	58.0000	+1.010%	5	5,045	+20.776%
2026-04-20	56.8500	58.2000	55.6800	57.4200	-0.623%	17	5,045	+21.996%
2026-04-17	57.7500	58.1500	57.0500	57.7800	+2.683%	46	5,051	+21.236%
2026-04-16	55.7000	56.4700	55.7000	56.2700	+2.068%	49	5,086	+24.489%
2026-04-15	55.5600	56.9000	55.1000	55.1300	+1.585%	26	5,127	+27.063%
2026-04-14	50.5200	54.2700	50.5200	54.2700	+9.305%	67	5,139	+29.077%
2026-04-13	48.8100	50.0900	48.8100	49.6500	-0.740%	25	5,157	+41.088%
2026-04-10	46.3500	50.3200	46.3500	50.0200	+9.333%	67	5,159	+40.044%
2026-04-09	44.5400	45.7500	44.5400	45.7500	+2.464%	6	5,190	+53.115%
2026-04-08	44.4700	44.6500	44.0000	44.6500	+7.720%	71	5,192	+56.887%
2026-04-07	41.4000	41.4700	41.4000	41.4500	-2.859%	3	5,221	+68.999%
2026-04-06	42.6200	42.6700	42.5200	42.6700	+4.073%	3	5,220	+64.167%
2026-04-02	41.0000	41.0000	41.0000	41.0000	-2.008%	1	5,221	+70.854%
2026-04-01	42.4800	42.7000	41.7600	41.8400	+1.504%	34	5,221	+67.424%
2026-03-31	37.6800	41.2200	37.6800	41.2200	+13.554%	46	5,201	+69.942%
2026-03-30	37.2700	38.1000	36.0300	36.3000	-4.899%	37	5,189	+92.975%
2026-03-27	39.7500	40.0000	38.1700	38.1700	-5.753%	142	5,186	+83.521%
2026-03-26	41.6500	41.8000	40.5000	40.5000	-9.659%	61	5,206	+72.963%
2026-03-25	44.4300	46.0900	44.4300	44.8300	+6.358%	35	5,224	+56.257%
2026-03-24	42.1500	42.8900	42.1000	42.1500	-1.977%	4	5,223	+66.192%
2026-03-23	44.1800	44.3000	42.8500	43.0000	+2.945%	15	5,222	+62.907%
2026-03-20	44.4300	44.4300	41.7700	41.7700	-9.156%	24	5,219	+67.704%
2026-03-19	44.2000	45.9900	44.2000	45.9800	-2.170%	37	5,211	+52.349%
2026-03-18	47.4500	48.1000	47.0000	47.0000	-1.776%	15	5,209	+49.043%
2026-03-17	49.1600	49.3400	47.8000	47.8500	-2.067%	55	5,199	+46.395%
2026-03-16	50.1000	52.0700	48.3700	48.8600	-0.061%	25	5,209	+43.369%
2026-03-13	51.2400	51.2400	48.2800	48.8900	-2.220%	12	5,199	+43.281%
2026-03-12	49.2000	50.5700	49.2000	50.0000	-2.248%	10	5,198	+40.100%
2026-03-11	51.1500	51.6500	50.7500	51.1500	+1.327%	386	5,192	+36.950%
2026-03-10	48.9000	50.7000	48.8000	50.4800	+4.665%	12	4,978	+38.768%
2026-03-09	46.3200	48.2300	46.3200	48.2300	+3.720%	49	4,976	+45.242%
2026-03-06	47.7000	47.7000	46.5000	46.5000	-5.257%	6	4,939	+50.645%
2026-03-05	49.6700	50.8600	47.7800	49.0800	-2.036%	296	4,938	+42.726%
2026-03-04	49.2600	51.0000	49.2000	50.1000	+3.129%	38	4,939	+39.820%
2026-03-03	47.6500	48.7500	46.8000	48.5800	-3.323%	43	4,915	+44.195%
2026-03-02	45.9000	50.2600	45.9000	50.2500	+5.678%	24	4,903	+39.403%
2026-02-27	50.3500	50.7700	47.5500	47.5500	-9.082%	21	4,905	+47.319%
2026-02-26	55.2000	55.5500	52.0000	52.3000	-13.238%	71	4,906	+33.939%
2026-02-25	60.1000	61.0000	60.1000	60.2800	+3.396%	18	4,871	+16.208%
2026-02-24	57.7100	58.6000	57.7100	58.3000	+2.371%	131	4,871	+20.154%
2026-02-23	58.4000	59.0500	56.9000	56.9500	+1.244%	62	4,781	+23.003%
2026-02-20	54.0100	56.2500	54.0100	56.2500	+4.651%	81	4,757	+24.533%
2026-02-19	53.7500	53.7500	53.7500	53.7500	-0.537%	2	4,727	+30.326%
2026-02-18	55.9000	55.9500	54.0400	54.0400	+1.982%	27	4,729	+29.626%
2026-02-17	51.3300	53.2500	49.2500	52.9900	+3.597%	11	4,735	+32.195%
2026-02-13	52.5000	52.5000	51.1500	51.1500	-6.746%	54	4,772	+36.950%
2026-02-12	55.4800	56.2500	54.7800	54.8500	-3.772%	26	4,772	+27.712%
2026-02-11	57.5300	57.6800	56.1500	57.0000	+2.721%	43	4,779	+22.895%
2026-02-10	55.5700	55.5800	55.4900	55.4900	-1.666%	10	4,773	+26.239%
2026-02-09	55.7500	58.0000	55.7500	56.4300	+6.512%	65	4,773	+24.136%
2026-02-06	50.6000	53.0000	50.5000	52.9800	+19.405%	114	4,771	+32.220%
2026-02-05	46.6000	46.6000	44.3700	44.3700	-3.228%	48	4,807	+57.877%
2026-02-04	48.5000	48.5000	45.4200	45.8500	-7.186%	437	4,806	+52.781%
2026-02-03	49.7100	49.8800	48.3000	49.4000	-7.577%	31	4,617	+41.802%
2026-02-02	54.5700	55.9000	53.4500	53.4500	-5.482%	20	4,610	+31.057%
2026-01-30	57.8000	58.4200	56.5500	56.5500	-1.136%	17	4,605	+23.873%
2026-01-29	57.0000	57.7000	54.7000	57.2000	-1.072%	56	4,618	+22.465%
2026-01-28	57.5000	57.8500	57.4500	57.8200	+3.342%	383	4,582	+21.152%
2026-01-27	56.1200	56.1500	55.9500	55.9500	+3.842%	11	4,675	+25.201%
2026-01-26	54.5100	54.5100	53.6500	53.8800	-1.679%	6	4,674	+30.011%
2026-01-23	55.0200	55.0200	54.3500	54.8000	+4.183%	26	4,678	+27.828%
2026-01-22	52.9200	52.9200	52.3100	52.6000	+1.446%	4	4,679	+33.175%
2026-01-21	51.0400	52.5500	50.5500	51.8500	+8.021%	16	4,677	+35.101%
2026-01-20	50.4000	50.4000	48.0000	48.0000	-11.292%	16	4,672	+45.938%
2026-01-16	55.2000	55.5000	54.1000	54.1100	+0.204%	36	4,669	+29.459%
2026-01-15	53.5700	55.1500	53.5700	54.0000	+7.292%	66	4,669	+29.722%
2026-01-14	50.5000	50.5000	49.6300	50.3300	-2.894%	19	4,658	+39.181%
2026-01-13	51.5300	51.8500	51.0000	51.8300	-0.993%	110	4,651	+35.153%
2026-01-12	52.1000	53.1500	52.1000	52.3500	+0.751%	10	4,650	+33.811%
2026-01-09	52.4500	52.9500	51.9500	51.9600	-1.123%	33	4,655	+34.815%
2026-01-08	55.6500	55.6500	52.2400	52.5500	-5.824%	22	4,653	+33.302%
2026-01-07	56.8500	56.8500	55.7700	55.8000	+2.104%	25	4,643	+25.538%
2026-01-06	56.9700	57.5300	54.6500	54.6500	+0.257%	43	4,657	+28.179%
2026-01-05	58.8500	58.8500	54.5100	54.5100	-2.312%	20	4,650	+28.509%
2026-01-02	57.8100	58.4000	55.8000	55.8000	-0.143%	39	4,640	+25.538%
2025-12-31	56.9500	56.9500	55.5400	55.8800	+1.269%	14	4,642	+25.358%
2025-12-30	54.7500	55.1800	54.7500	55.1800	-0.307%	25	4,642	+26.948%
2025-12-29	54.9500	55.3500	54.9500	55.3500	-4.437%	179	4,634	+26.558%
2025-12-26	58.0300	58.1500	57.1800	57.9200	+4.757%	72	4,650	+20.943%
2025-12-24	55.2100	55.6500	55.2100	55.2900	-1.233%	62	4,682	+26.696%
2025-12-23	51.5100	55.9800	51.5100	55.9800	+8.174%	105	4,682	+25.134%
2025-12-22	51.5000	51.7800	51.5000	51.7500	+4.188%	15	4,715	+35.362%
2025-12-19	48.2500	49.7900	47.9500	49.6700	+6.817%	50	4,722	+41.031%
2025-12-18	45.9000	46.8100	45.0900	46.5000	+5.682%	14	4,705	+50.645%
2025-12-17	46.7000	46.7000	43.9000	44.0000	-8.997%	37	4,707	+59.205%
2025-12-16	48.1500	48.6500	47.9600	48.3500	+1.045%	11	4,698	+44.881%
2025-12-15	48.2500	48.2500	47.7700	47.8500	+1.420%	24	4,695	+46.395%
2025-12-12	50.6100	50.6100	47.1800	47.1800	-6.426%	7	4,695	+48.474%
2025-12-11	50.8000	50.8000	49.1400	50.4200	-5.704%	188	4,692	+38.933%
2025-12-10	54.1000	54.2000	53.3500	53.4700	-2.338%	18	4,680	+31.008%
2025-12-09	54.6000	55.3500	54.4200	54.7500	+0.091%	147	4,671	+27.945%
2025-12-08	52.9800	55.5300	52.9800	54.7000	+3.403%	65	4,561	+28.062%
2025-12-05	53.8800	53.8800	52.3000	52.9000	-1.121%	57	4,560	+32.420%
2025-12-04	52.3000	54.2500	52.3000	53.5000	+3.282%	37	4,555	+30.935%
2025-12-03	51.5500	51.8000	50.8900	51.8000	-0.423%	7	4,533	+35.232%
2025-12-02	52.7200	54.7000	51.7200	52.0200	+2.847%	680	4,535	+34.660%
2025-12-01	47.4100	50.6600	47.3700	50.5800	+3.119%	12	4,526	+38.493%
2025-11-28	51.6000	51.6000	48.7300	49.0500	-4.293%	18	4,533	+42.813%
2025-11-26	52.5000	52.5000	51.2500	51.2500	+2.603%	14	4,520	+36.683%
2025-11-25	46.5000	49.9500	45.2400	49.9500	-3.757%	301	4,520	+40.240%
2025-11-24	51.1000	53.1800	50.2000	51.9000	-2.681%	102	4,355	+34.971%
2025-11-21	51.2700	54.5000	48.4900	53.3300	+0.358%	79	4,411	+31.352%
2025-11-20	60.8800	62.6400	52.7500	53.1400	-5.613%	144	4,451	+31.822%
2025-11-19	54.7500	56.4200	54.6900	56.3000	+6.649%	87	4,397	+24.423%
2025-11-18	54.1600	54.1600	51.9300	52.7900	-4.279%	43	4,330	+32.696%
2025-11-17	57.8800	57.8800	54.8000	55.1500	-6.668%	41	4,313	+27.017%
2025-11-14	52.5200	59.0900	52.5200	59.0900	+4.900%	11	4,293	+18.548%
2025-11-13	57.4800	57.5000	54.6500	56.3300	-5.803%	42	4,287	+24.356%
2025-11-12	60.5500	60.8500	59.8000	59.8000	-2.685%	4	4,282	+17.140%
2025-11-11	60.4300	61.8500	60.0500	61.4500	-5.665%	32	4,281	+13.995%
2025-11-10	61.7000	65.1400	61.2000	65.1400	+14.461%	18	4,286	+7.538%
2025-11-07	53.7000	56.9100	51.7000	56.9100	-1.981%	236	4,292	+23.089%
2025-11-06	60.7900	60.7900	55.4000	58.0600	-5.854%	57	4,330	+20.651%
2025-11-05	64.0000	66.6800	61.6700	61.6700	-4.977%	138	4,324	+13.588%
2025-11-04	67.0000	67.0000	64.6800	64.9000	-7.773%	136	4,309	+7.935%
2025-11-03	70.1300	73.1400	70.1000	70.3700	+5.423%	359	4,273	-0.455%
2025-10-31	70.5000	70.5000	66.7500	66.7500	+0.075%	48	4,273	+4.944%
2025-10-30	67.5000	67.9000	66.6000	66.7000	-4.510%	181	4,265	+5.022%
2025-10-29	68.9000	73.0000	68.9000	69.8500	+7.843%	719	4,361	+0.286%
2025-10-28	57.7000	65.9200	57.5000	64.7700	+15.661%	84	4,941	+8.152%
2025-10-27	55.1500	57.0000	54.5000	56.0000	+6.141%	228	5,007	+25.089%
2025-10-24	51.9100	53.0500	51.2900	52.7600	+4.807%	34	5,007	+32.771%
2025-10-23	48.1700	50.3500	48.1700	50.3400	+6.024%	118	5,019	+39.154%
2025-10-22	48.9000	49.5000	46.8100	47.4800	-5.040%	40	4,990	+47.536%
2025-10-21	49.8500	50.3300	49.0400	50.0000	-0.951%	29	4,981	+40.100%
2025-10-20	51.3500	51.5500	50.3900	50.4800	-1.809%	79	4,980	+38.768%
2025-10-17	50.0000	51.8600	49.9700	51.4100	+1.281%	65	5,028	+36.258%
2025-10-16	51.4500	52.0400	49.9500	50.7600	+2.857%	49	5,062	+38.002%
2025-10-15	53.3700	53.3700	48.7000	49.3500	-1.399%	206	5,058	+41.945%
2025-10-14	51.0700	52.5500	50.0500	50.0500	-9.755%	423	5,150	+39.960%
2025-10-13	55.9200	56.3000	53.8500	55.4600	+6.103%	152	5,186	+26.307%
2025-10-10	58.8000	60.6300	52.2000	52.2700	-10.772%	209	5,169	+34.016%
2025-10-09	58.0000	60.0000	57.2500	58.5800	+6.742%	70	5,170	+19.580%
2025-10-08	53.8900	55.0500	53.7500	54.8800	+4.993%	55	5,198	+27.642%
2025-10-07	53.7000	54.9700	52.2700	52.2700	-1.693%	93	5,225	+34.016%
2025-10-06	52.4000	53.9500	51.6500	53.1700	-0.710%	188	5,225	+31.747%
2025-10-03	55.5000	55.5000	52.5500	53.5500	-2.370%	675	5,235	+30.812%
2025-10-02	55.2500	56.3900	54.5600	54.8500	+2.199%	702	4,939	+27.712%
2025-10-01	52.3700	54.3000	51.3800	53.6700	+2.424%	3,242	4,867	+30.520%
2025-09-30	49.7400	53.3500	49.7400	52.4000	+5.966%	264	5,786	+33.683%
2025-09-29	48.2500	50.6800	48.2500	49.4500	+5.866%	272	5,838	+41.658%
2025-09-26	46.4600	46.7100	45.7000	46.7100	-0.192%	11	5,870	+49.968%
2025-09-25	45.0800	47.0500	44.5000	46.8000	+0.537%	100	5,867	+49.679%
2025-09-24	47.8000	47.8000	45.7800	46.5500	-2.308%	22	5,840	+50.483%
2025-09-23	49.5000	49.5000	46.8800	47.6500	-6.311%	44	5,841	+47.009%
2025-09-22	45.0000	50.9000	44.7800	50.8600	+12.997%	175	5,845	+37.731%
2025-09-19	44.8000	45.2500	44.7400	45.0100	-0.837%	60	5,814	+55.632%
2025-09-18	42.8500	45.3900	42.8500	45.3900	+13.560%	35	5,852	+54.329%
2025-09-17	40.9700	42.4000	39.9700	39.9700	-8.744%	126	5,858	+75.256%
2025-09-16	44.3500	44.7300	43.8000	43.8000	-3.630%	59	5,866	+59.932%
2025-09-15	44.6000	45.8000	43.6700	45.4500	-0.416%	39	5,903	+54.125%
2025-09-12	45.5400	46.1000	45.3900	45.6400	+0.751%	38	5,914	+53.484%
2025-09-11	45.7300	45.7300	44.9500	45.3000	-0.220%	101	5,911	+54.636%
2025-09-10	45.0500	46.5500	44.6600	45.4000	+14.966%	110	5,876	+54.295%
2025-09-09	39.3000	39.5700	38.4800	39.4900	-0.529%	25	5,910	+77.387%
2025-09-08	39.1500	40.7000	39.1500	39.7000	+3.601%	116	5,904	+76.448%
2025-09-05	37.9700	39.1500	36.8200	38.3200	-5.616%	160	5,903	+82.803%
2025-09-04	41.2800	41.2800	40.4400	40.6000	-0.172%	48	5,922	+72.537%
2025-09-03	40.8700	42.1000	40.0500	40.6700	-0.196%	73	5,907	+72.240%
2025-09-02	41.2500	42.5700	40.1000	40.7500	-7.281%	172	5,923	+71.902%
2025-08-29	44.4500	44.8000	43.3700	43.9500	-8.495%	138	5,783	+59.386%
2025-08-28	48.5200	50.7500	45.9500	48.0300	-2.970%	1,284	5,783	+45.846%
2025-08-27	50.0000	50.0000	48.4000	49.5000	-0.702%	422	5,729	+41.515%
2025-08-26	48.8800	50.2200	48.0500	49.8500	+2.678%	416	5,601	+40.522%
2025-08-25	46.4800	49.8300	46.4800	48.5500	+2.556%	446	5,448	+44.284%
2025-08-22	43.0000	47.3400	43.0000	47.3400	+4.388%	67	5,395	+47.972%
2025-08-21	45.6000	46.7500	44.9000	45.3500	+0.666%	89	5,403	+54.465%
2025-08-20	45.4000	45.4000	41.9700	45.0500	-1.163%	89	5,402	+55.494%
2025-08-19	49.5000	49.5000	45.5500	45.5800	-7.919%	624	5,427	+53.686%
2025-08-18	49.7500	50.0000	48.5400	49.5000	+2.230%	433	5,662	+41.515%
2025-08-15	48.6200	48.7800	47.0000	48.4200	-1.884%	140	5,658	+44.672%
2025-08-14	47.3000	49.8000	47.3000	49.3500	+1.189%	413	5,606	+41.945%
2025-08-13	50.0000	50.2300	47.3700	48.7700	-2.265%	197	5,265	+43.633%
2025-08-12	48.9000	49.9000	47.9000	49.9000	+1.774%	184	5,223	+40.381%
2025-08-11	49.3300	50.2700	47.9100	49.0300	-0.689%	2,161	5,204	+42.872%
2025-08-08	48.5300	49.8100	48.4000	49.3700	+3.718%	531	3,113	+41.888%
2025-08-07	48.4700	50.0500	47.6000	47.6000	+0.741%	242	2,928	+47.164%
2025-08-06	46.2500	47.2500	46.2500	47.2500	+0.170%	58	2,904	+48.254%
2025-08-05	47.0000	47.4400	46.4000	47.1700	-0.695%	208	2,886	+48.505%
2025-08-04	46.0000	47.5000	46.0000	47.5000	+7.783%	58	2,703	+47.474%
2025-08-01	42.5000	45.0000	42.1100	44.0700	-4.528%	111	2,709	+58.952%
2025-07-31	49.9500	49.9500	45.9600	46.1600	-2.307%	109	2,652	+51.755%
2025-07-30	46.2100	47.7000	46.2100	47.2500	+5.047%	203	2,639	+48.254%
2025-07-29	46.0200	46.9000	44.4900	44.9800	-0.044%	212	2,540	+55.736%
2025-07-28	44.2300	45.0000	43.9000	45.0000	+3.806%	54	2,468	+55.667%
2025-07-25	43.3400	43.9900	43.2000	43.3500	-0.345%	9	2,428	+61.592%
2025-07-24	43.8300	43.8300	42.5500	43.5000	+3.301%	55	2,425	+61.034%
2025-07-23	41.5000	42.1100	40.7000	42.1100	+5.065%	28	2,440	+66.350%
2025-07-22	43.2000	43.2000	39.3700	40.0800	-7.222%	141	2,434	+74.775%
2025-07-21	43.5300	44.0000	43.2000	43.2000	-1.370%	589	2,417	+62.153%
2025-07-18	44.7500	44.7500	43.5000	43.8000	-2.123%	141	2,878	+59.932%
2025-07-17	43.2000	45.0500	43.2000	44.7500	+3.396%	123	2,899	+56.536%
2025-07-16	43.2500	43.3700	42.6600	43.2800	+0.441%	10	2,835	+61.853%
2025-07-15	43.2000	43.8800	42.2200	43.0900	+9.504%	675	2,831	+62.567%
2025-07-14	37.7700	39.3500	37.7700	39.3500	-0.355%	4	2,434	+78.018%
2025-07-11	40.0000	41.0000	39.4900	39.4900	+1.256%	382	2,430	+77.387%
2025-07-10	38.5300	39.2200	37.9000	39.0000	+2.282%	48	2,160	+79.615%
2025-07-09	38.9800	39.4000	38.1300	38.1300	+3.026%	1,168	2,130	+83.714%
2025-07-08	36.5000	37.0100	36.5000	37.0100	+1.984%	9	1,079	+89.273%
2025-07-07	36.1700	36.2900	36.1700	36.2900	-1.117%	2	1,075	+93.028%
2025-07-03	36.9000	38.0000	36.7000	36.7000	+2.086%	11	1,067	+90.872%
2025-07-02	35.5900	35.9500	35.5900	35.9500	+3.513%	33	1,067	+94.854%
2025-07-01	35.9500	35.9500	33.8500	34.7300	-5.932%	70	1,060	+101.699%
2025-06-30	36.6500	37.0200	36.4100	36.9200	-0.886%	70	1,104	+89.735%
2025-06-27	37.6400	37.6400	36.8500	37.2500	+3.992%	422	1,055	+88.054%
2025-06-26	35.4800	36.2100	35.3900	35.8200	+2.080%	20	1,067	+95.561%
2025-06-25	34.7300	35.6500	34.6900	35.0900	+12.324%	79	1,059	+99.630%
2025-06-24	31.7500	31.9200	31.2400	31.2400	+2.092%	15	983	+124.232%
2025-06-23	30.8900	30.9500	30.4200	30.6000	-2.857%	16	989	+128.922%
2025-06-20	31.9500	32.2000	31.5000	31.5000	-4.022%	16	983	+122.381%
2025-06-18	32.5800	32.8600	32.5800	32.8200	-0.816%	9	979	+113.437%
2025-06-17	33.0900	33.0900	33.0900	33.0900	+0.242%	20	979	+111.695%
2025-06-16	32.5500	33.5000	32.5500	33.0100	+2.579%	13	979	+112.208%
2025-06-13	32.4000	32.4000	32.0700	32.1800	-2.779%	22	979	+117.682%
2025-06-12	32.8000	33.1000	32.8000	33.1000	+2.382%	4	968	+111.631%
2025-06-11	33.4200	33.4200	32.3300	32.3300	-0.370%	30	969	+116.672%
2025-06-10	32.4000	32.7000	32.4000	32.4500	-0.673%	8	965	+115.871%
2025-06-09	32.9700	33.9000	32.6700	32.6700	+0.740%	5	964	+114.417%
2025-06-06	32.4500	32.4500	32.4300	32.4300	-2.083%	6	960	+116.004%
2025-06-05	33.1200	33.1200	33.1200	33.1200	+4.777%	1	961	+111.504%
2025-06-04	31.8500	31.8500	31.6100	31.6100	-1.404%	12	951	+121.607%
2025-06-03	30.4500	32.2000	30.3000	32.0600	+7.260%	86	951	+118.497%
2025-06-02	29.7000	30.1000	29.7000	29.8900	+4.694%	93	951	+134.359%
2025-05-30	29.8000	30.1000	28.5500	28.5500	-6.577%	64	922	+145.359%
2025-05-29	33.4500	33.4700	30.5600	30.5600	+1.867%	135	905	+129.221%
2025-05-28	29.5000	30.1500	29.2100	30.0000	+1.798%	59	969	+133.500%
2025-05-27	29.5300	29.5300	29.4500	29.4700	+4.245%	83	981	+137.699%
2025-05-23	27.3000	28.2700	27.3000	28.2700	-2.416%	22	1,062	+147.789%
2025-05-22	29.0500	29.0500	28.9700	28.9700	+3.280%	2	1,062	+141.802%
2025-05-21	28.1000	28.1000	28.0500	28.0500	-1.232%	2	1,062	+149.733%
2025-05-20	29.0000	29.0000	28.4000	28.4000	-3.533%	3	1,061	+146.655%
2025-05-19	28.1200	29.6700	28.1200	29.4400	+2.258%	72	1,061	+137.942%
2025-05-16	29.1400	29.1400	28.3000	28.7900	-2.075%	14	1,049	+143.314%
2025-05-15	28.2400	29.4000	28.2400	29.4000	+1.660%	10	1,050	+138.265%
2025-05-14	27.5500	28.9200	27.3600	28.9200	+13.278%	115	1,042	+142.220%
2025-05-13	25.3300	26.3200	25.3300	25.5300	+17.110%	36	940	+174.383%
2025-05-12	21.7000	21.9300	21.5500	21.8000	+11.224%	48	936	+221.330%
2025-05-09	19.6000	19.6000	19.6000	19.6000	-1.259%	2	977	+257.398%
2025-05-08	19.3000	19.9000	19.3000	19.8500	+11.894%	9	977	+252.897%
2025-05-07	17.5300	17.8000	17.5300	17.7400	+1.662%	22	985	+294.870%
2025-05-06	16.5000	17.5000	16.5000	17.4500	-2.786%	43	976	+301.433%
2025-05-05	17.7500	18.0000	17.7100	17.9500	-1.374%	21	977	+290.251%
2025-05-02	18.2500	18.4000	18.0500	18.2000	+1.676%	36	979	+284.890%
2025-05-01	17.3500	17.9000	17.3500	17.9000	+17.841%	20	978	+291.341%
2025-04-30	15.1500	15.1900	15.1500	15.1900	-4.164%	4	992	+361.159%
2025-04-29	15.8500	15.8500	15.8500	15.8500	+4.690%	1	990	+341.956%
2025-04-28	15.1400	15.1400	15.1400	15.1400	-8.795%	5	991	+362.682%
2025-04-25	15.0000	16.6000	15.0000	16.6000	+13.156%	40	993	+321.988%
2025-04-24	13.9800	14.6700	13.9800	14.6700	+5.540%	10	979	+377.505%
2025-04-23	14.2300	14.2700	13.9000	13.9000	+7.919%	57	972	+403.957%
2025-04-22	13.0000	13.0000	12.4000	12.8800	+9.153%	61	942	+443.866%
2025-04-21	12.3000	12.3000	11.8000	11.8000	-13.553%	37	888	+493.644%
2025-04-17	14.6500	14.6500	13.3600	13.6500	-10.784%	62	866	+413.187%
2025-04-16	16.3000	16.3000	14.0500	15.3000	-17.520%	44	866	+357.843%
2025-04-15	19.3500	19.3500	18.5500	18.5500	+3.056%	31	879	+277.628%
2025-04-14	19.0000	19.0000	18.0000	18.0000	-2.174%	171	890	+289.167%
2025-04-11	18.4000	18.5000	17.7000	18.4000	+7.164%	360	982	+280.707%
2025-04-10	18.3000	18.5000	15.9300	17.1700	-15.916%	155	826	+307.979%
2025-04-09	14.9900	20.7000	13.8600	20.4200	+49.597%	97	732	+243.046%
2025-04-08	16.6100	16.7900	13.6500	13.6500	-8.389%	17	645	+413.187%
2025-04-07	11.9200	14.9200	11.5500	14.9000	+14.176%	256	647	+370.134%
2025-04-04	15.0000	15.0000	12.4500	13.0500	-21.338%	276	703	+436.782%
2025-04-03	18.0200	18.0200	16.5900	16.5900	-18.676%	134	755	+322.242%