Dark

NVDA20271217C190
NVDA Dec 17 2027 190.00 Call (NVDA271217C00190000)
option OPRA

EOD

Aug 14, 2026

66.19-0.091%(-0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	66.3800	66.4500	66.1900	66.1900	-0.091%	5	6,830	0.000%
2026-08-13	66.7400	66.8500	65.0000	66.2500	+1.923%	20	6,829	-0.091%
2026-08-12	64.5600	66.0200	64.5500	65.0000	+8.333%	36	6,839	+1.831%
2026-08-11	62.3100	62.3100	60.0000	60.0000	-3.923%	12	6,851	+10.317%
2026-08-10	66.0800	66.0800	61.0000	62.4500	-4.540%	21	6,845	+5.989%
2026-08-07	65.7000	66.6000	64.5200	65.4200	+2.894%	31	6,854	+1.177%
2026-08-06	64.7300	66.2000	63.5800	63.5800	+0.063%	13	6,856	+4.105%
2026-08-05	63.0500	65.1000	62.5000	63.5400	+9.025%	68	6,860	+4.171%
2026-08-04	56.2300	58.4500	55.6500	58.2800	+6.779%	58	6,883	+13.572%
2026-08-03	48.2000	54.8300	48.2000	54.5800	+11.048%	30	6,893	+21.272%
2026-07-31	48.9500	49.1500	46.0700	49.1500	+9.710%	120	6,916	+34.669%
2026-07-30	46.5500	46.7500	44.8000	44.8000	+2.236%	21	6,979	+47.746%
2026-07-29	44.8000	46.5000	43.7000	43.8200	-9.012%	159	6,966	+51.050%
2026-07-28	45.8500	48.1600	45.2200	48.1600	+0.986%	26	6,930	+37.438%
2026-07-27	51.7000	51.7000	47.6900	47.6900	-13.480%	62	6,929	+38.792%
2026-07-24	55.3500	55.3500	55.1200	55.1200	-4.554%	7	6,930	+20.083%
2026-07-23	56.8000	57.7500	56.0000	57.7500	-3.104%	8	6,937	+14.615%
2026-07-22	54.0300	60.1000	54.0300	59.6000	+7.581%	14	6,944	+11.057%
2026-07-21	55.2200	55.4000	53.5500	55.4000	+5.024%	9	6,947	+19.477%
2026-07-20	54.8500	55.5500	52.7500	52.7500	-0.284%	28	6,949	+25.479%
2026-07-17	49.8500	54.4000	49.8500	52.9000	-7.356%	121	6,971	+25.123%
2026-07-16	56.5000	57.1000	56.5000	57.1000	-2.941%	2	6,992	+15.919%
2026-07-15	57.8000	58.8300	56.8000	58.8300	-0.373%	7	6,993	+12.511%
2026-07-14	54.0000	59.0500	53.9500	59.0500	+10.581%	188	6,991	+12.091%
2026-07-13	57.4000	57.4000	53.4000	53.4000	-8.358%	15	6,996	+23.951%
2026-07-10	55.0000	58.3600	55.0000	58.2700	+11.415%	43	6,984	+13.592%
2026-07-09	53.0000	53.0000	50.9200	52.3000	-2.788%	4	6,982	+26.558%
2026-07-08	48.7600	53.9000	48.7600	53.8000	+12.083%	100	6,983	+23.030%
2026-07-07	44.9000	48.0000	44.9000	48.0000	+0.629%	19	6,986	+37.896%
2026-07-06	46.8000	48.4900	46.7400	47.7000	+4.491%	147	6,983	+38.763%
2026-07-02	49.7600	49.7600	45.6500	45.6500	-6.951%	13	6,972	+44.995%
2026-07-01	47.0300	50.4000	47.0300	49.0600	-3.444%	17	6,972	+34.916%
2026-06-30	48.6900	50.8200	48.6900	50.8100	+7.421%	91	6,981	+30.270%
2026-06-29	46.7100	47.6500	45.5500	47.3000	+1.720%	70	6,979	+39.937%
2026-06-26	47.2500	47.8000	46.5000	46.5000	-2.557%	236	6,933	+42.344%
2026-06-25	52.6000	52.6000	47.1000	47.7200	-5.129%	20	6,840	+38.705%
2026-06-24	52.5000	52.7000	49.9100	50.3000	-4.154%	16	6,839	+31.590%
2026-06-23	53.9200	54.5000	52.4800	52.4800	-10.748%	38	6,835	+26.124%
2026-06-22	63.0000	63.0000	58.8000	58.8000	-3.654%	11	6,820	+12.568%
2026-06-18	57.6000	61.0300	57.6000	61.0300	+8.305%	22	6,821	+8.455%
2026-06-17	58.3200	58.3200	56.3500	56.3500	-2.845%	13	6,821	+17.462%
2026-06-16	59.3000	59.3000	58.0000	58.0000	-5.890%	2	6,821	+14.121%
2026-06-15	60.7800	62.0000	59.2000	61.6300	+7.651%	29	6,823	+7.399%
2026-06-12	57.8000	57.9500	56.4500	57.2500	-0.174%	23	6,823	+15.616%
2026-06-11	55.2000	57.3500	53.9000	57.3500	+5.287%	81	6,823	+15.414%
2026-06-10	58.3600	58.3600	54.4700	54.4700	-5.891%	17	6,818	+21.516%
2026-06-09	60.0000	60.0000	54.9000	57.8800	-3.854%	34	6,805	+14.357%
2026-06-08	61.7000	61.7000	59.0500	60.2000	+1.827%	11	6,795	+9.950%
2026-06-05	64.1500	64.1500	58.2000	59.1200	-14.616%	66	6,797	+11.959%
2026-06-04	63.7000	69.2400	62.5500	69.2400	+5.468%	18	6,794	-4.405%
2026-06-03	70.1300	70.1300	65.2200	65.6500	-7.143%	21	6,793	+0.823%
2026-06-02	73.2500	76.0200	70.6000	70.7000	+0.641%	13	6,790	-6.379%
2026-06-01	64.5000	70.9400	64.5000	70.2500	+13.033%	109	6,795	-5.779%
2026-05-29	63.6000	65.7400	62.1500	62.1500	-1.129%	16	6,762	+6.500%
2026-05-28	62.4500	64.0000	61.6500	62.8600	+0.850%	57	6,767	+5.297%
2026-05-27	62.9500	62.9500	59.9000	62.3300	-0.748%	28	6,770	+6.193%
2026-05-26	65.2700	66.6300	62.8000	62.8000	-2.363%	22	6,768	+5.398%
2026-05-22	67.9800	67.9800	64.3200	64.3200	-4.782%	18	6,775	+2.907%
2026-05-21	73.5000	74.1000	67.0000	67.5500	-6.246%	38	6,769	-2.013%
2026-05-20	70.9900	74.2000	70.9900	72.0500	+0.769%	16	6,769	-8.133%
2026-05-19	71.6500	71.9700	69.6000	71.5000	+0.733%	2,386	7,164	-7.427%
2026-05-18	77.5000	77.5000	70.7700	70.9800	-5.800%	147	7,164	-6.748%
2026-05-15	76.4300	79.2400	75.3500	75.3500	-9.217%	37	7,164	-12.157%
2026-05-14	79.6000	84.2200	78.3400	83.0000	+9.658%	195	7,243	-20.253%
2026-05-13	72.1500	75.7000	71.6700	75.6900	+7.744%	14	7,386	-12.551%
2026-05-12	70.3500	70.3500	67.1000	70.2500	+1.108%	5	7,386	-5.779%
2026-05-11	66.2500	71.2000	66.2500	69.4800	+5.464%	26	7,386	-4.735%
2026-05-08	65.9900	67.6200	65.2000	65.8800	+3.341%	278	7,398	+0.471%
2026-05-07	60.3000	65.5000	60.3000	63.7500	+6.232%	135	7,333	+3.827%
2026-05-06	58.2700	60.6000	57.5500	60.0100	+16.074%	275	7,289	+10.298%
2026-05-05	53.9900	53.9900	51.6500	51.7000	-3.202%	9	7,402	+28.027%
2026-05-04	54.0000	55.0000	51.3000	53.4100	-1.548%	91	7,403	+23.928%
2026-05-01	54.7700	54.7700	53.6000	54.2500	-4.220%	210	7,412	+22.009%
2026-04-30	62.3000	62.3000	54.8700	56.6400	-8.320%	191	7,412	+16.861%
2026-04-29	62.7000	63.2600	61.7800	61.7800	-1.921%	22	7,449	+7.138%
2026-04-28	62.5000	65.0600	61.7500	62.9900	-8.178%	22	7,440	+5.080%
2026-04-27	62.0000	68.6000	61.0000	68.6000	+11.581%	19	7,440	-3.513%
2026-04-24	57.0000	63.5000	55.9000	61.4800	+12.395%	175	7,439	+7.661%
2026-04-23	56.4000	56.4000	54.7000	54.7000	-3.220%	5	7,500	+21.005%
2026-04-22	55.0200	56.5200	55.0200	56.5200	+2.913%	33	7,504	+17.109%
2026-04-21	55.9400	55.9400	54.8500	54.9200	-0.453%	5	7,522	+20.521%
2026-04-20	54.5700	55.1700	53.8000	55.1700	-1.359%	63	7,522	+19.975%
2026-04-17	55.7000	55.9300	54.9000	55.9300	+3.901%	18	7,534	+18.344%
2026-04-16	53.0100	54.8000	52.6700	53.8300	+0.279%	115	7,542	+22.961%
2026-04-15	53.2800	55.0000	53.0500	53.6800	+3.529%	259	7,536	+23.305%
2026-04-14	49.6400	52.3500	49.4500	51.8500	+9.227%	260	7,544	+27.657%
2026-04-13	45.9200	47.4700	45.9100	47.4700	+0.466%	15	7,603	+39.435%
2026-04-10	44.6000	48.1500	44.6000	47.2500	+7.951%	54	7,605	+40.085%
2026-04-09	42.5400	43.7700	42.4300	43.7700	+2.434%	9	7,615	+51.222%
2026-04-08	44.2900	44.2900	41.8000	42.7300	+8.232%	109	7,613	+54.903%
2026-04-07	39.1900	39.6300	39.1900	39.4800	-2.398%	5	7,648	+67.655%
2026-04-06	40.5000	40.6500	40.3400	40.4500	-1.076%	95	7,648	+63.634%
2026-04-02	37.9300	40.8900	37.9300	40.8900	+1.742%	8	7,724	+61.873%
2026-04-01	40.1000	40.1900	39.6800	40.1900	+2.265%	29	7,724	+64.693%
2026-03-31	35.8000	39.3000	35.8000	39.3000	+13.979%	33	7,737	+68.422%
2026-03-30	37.1700	37.1700	34.1000	34.4800	-5.144%	314	7,734	+91.966%
2026-03-27	37.4300	37.8600	36.2000	36.3500	-6.121%	205	7,739	+82.091%
2026-03-26	40.6000	40.8000	38.7000	38.7200	-8.787%	366	7,764	+70.945%
2026-03-25	42.4800	43.9500	42.4500	42.4500	+4.557%	194	7,749	+55.925%
2026-03-24	40.4800	40.9000	40.2900	40.6000	-1.932%	104	7,591	+63.030%
2026-03-23	41.7000	42.4700	40.9000	41.4000	+3.655%	44	7,560	+59.879%
2026-03-20	42.6500	42.6500	39.5000	39.9400	-9.145%	169	7,544	+65.724%
2026-03-19	43.2500	43.9600	42.3300	43.9600	-2.851%	66	7,572	+50.569%
2026-03-18	46.3200	46.3200	45.2500	45.2500	-1.201%	34	7,572	+46.276%
2026-03-17	46.5500	46.5500	45.8000	45.8000	-1.611%	17	7,556	+44.520%
2026-03-16	47.1800	49.0000	46.5500	46.5500	+1.460%	18	7,562	+42.191%
2026-03-13	49.4000	49.4000	45.8800	45.8800	-4.197%	26	7,558	+44.268%
2026-03-12	48.4200	48.6300	47.8900	47.8900	-1.501%	6	7,560	+38.213%
2026-03-11	50.1000	50.1000	48.6200	48.6200	+0.351%	19	7,558	+36.137%
2026-03-10	46.6500	48.9100	46.6500	48.4500	+4.508%	38	7,561	+36.615%
2026-03-09	43.9500	46.3600	43.8000	46.3600	+2.227%	24	7,546	+42.774%
2026-03-06	46.2300	47.6500	44.9800	45.3500	-0.679%	35	7,546	+45.954%
2026-03-05	47.4000	48.3400	45.0000	45.6600	-3.853%	302	7,533	+44.963%
2026-03-04	46.1500	47.7500	46.1500	47.4900	+2.748%	14	7,497	+39.377%
2026-03-03	45.6000	46.2500	45.5100	46.2200	-4.306%	76	7,494	+43.206%
2026-03-02	44.5000	48.3000	44.5000	48.3000	+7.813%	25	7,515	+37.039%
2026-02-27	47.9000	47.9000	44.8000	44.8000	-10.970%	17	7,529	+47.746%
2026-02-26	53.8500	54.1900	50.3100	50.3200	-13.614%	412	7,520	+31.538%
2026-02-25	58.0000	58.7800	57.5500	58.2500	+3.556%	37	7,275	+13.631%
2026-02-24	55.4200	56.7600	54.5000	56.2500	+3.211%	176	7,275	+17.671%
2026-02-23	56.7000	56.9000	54.5000	54.5000	+0.276%	68	7,146	+21.450%
2026-02-20	51.5000	54.3500	51.5000	54.3500	+5.432%	78	7,120	+21.785%
2026-02-19	52.3300	52.3300	51.5500	51.5500	-1.903%	3	7,087	+28.400%
2026-02-18	52.8800	53.8500	51.9700	52.5500	+3.649%	42	7,086	+25.956%
2026-02-17	49.1400	52.0700	47.4500	50.7000	+3.575%	87	7,067	+30.552%
2026-02-13	50.0400	50.6500	48.9500	48.9500	-7.554%	58	6,984	+35.220%
2026-02-12	56.1500	56.1500	52.6900	52.9500	-3.622%	17	6,984	+25.005%
2026-02-11	55.5000	55.9500	53.3500	54.9400	+3.096%	43	6,982	+20.477%
2026-02-10	53.3300	53.9500	53.2900	53.2900	-1.570%	28	6,968	+24.207%
2026-02-09	51.4400	56.8000	51.4400	54.1400	+3.736%	76	6,966	+22.257%
2026-02-06	45.3000	52.1900	45.3000	52.1900	+24.529%	9	6,950	+26.825%
2026-02-05	42.7000	43.8000	41.9100	41.9100	-5.331%	18	6,950	+57.934%
2026-02-04	46.8000	46.8000	43.2700	44.2700	-7.424%	430	6,951	+49.514%
2026-02-03	51.2500	51.4000	45.3500	47.8200	-6.419%	36	7,281	+38.415%
2026-02-02	52.3300	53.9000	51.1000	51.1000	-6.135%	47	7,269	+29.530%
2026-01-30	55.8500	57.1900	54.4400	54.4400	-1.162%	18	7,275	+21.583%
2026-01-29	54.9500	55.6200	51.8200	55.0800	-0.846%	77	7,266	+20.171%
2026-01-28	55.0000	55.9500	54.7500	55.5500	+3.445%	397	7,263	+19.154%
2026-01-27	51.3200	54.2000	51.3200	53.7000	+3.708%	27	7,111	+23.259%
2026-01-26	52.9300	52.9300	51.7800	51.7800	-1.540%	84	7,103	+27.829%
2026-01-23	52.7400	52.7400	52.5000	52.5900	+3.748%	14	7,171	+25.860%
2026-01-22	50.1500	51.3000	50.1500	50.6900	+0.595%	10	7,164	+30.578%
2026-01-21	47.1200	50.4900	47.1200	50.3900	+7.878%	8	7,158	+31.355%
2026-01-20	48.1000	48.2100	46.6400	46.7100	-10.156%	50	7,157	+41.704%
2026-01-16	53.6900	53.6900	51.9800	51.9900	-1.254%	51	7,147	+27.313%
2026-01-15	51.0000	53.1500	51.0000	52.6500	+9.756%	59	7,147	+25.717%
2026-01-14	49.4500	49.5500	47.9300	47.9700	-2.993%	23	7,169	+37.982%
2026-01-13	49.0000	51.5500	48.9300	49.4500	-2.849%	45	7,164	+33.852%
2026-01-12	49.0000	50.9000	49.0000	50.9000	+1.455%	5	7,171	+30.039%
2026-01-09	50.5500	50.6600	50.1000	50.1700	+0.340%	8	7,170	+31.931%
2026-01-08	52.2200	52.2200	50.0000	50.0000	-6.542%	31	7,165	+32.380%
2026-01-07	55.0000	55.0000	53.5000	53.5000	+1.730%	15	7,162	+23.720%
2026-01-06	54.8000	55.8500	52.5000	52.5900	-1.239%	674	7,163	+25.860%
2026-01-05	56.6500	56.6500	52.3500	53.2500	-1.206%	651	7,812	+24.300%
2026-01-02	55.8500	56.2000	53.9000	53.9000	+0.149%	30	7,334	+22.801%
2025-12-31	53.9700	54.0500	53.6100	53.8200	+2.067%	280	7,395	+22.984%
2025-12-30	52.8200	53.0500	52.7300	52.7300	-1.088%	6	7,395	+25.526%
2025-12-29	52.3600	53.3500	52.3500	53.3100	-4.497%	77	7,396	+24.161%
2025-12-26	55.0000	56.5700	54.8300	55.8200	+4.866%	121	7,404	+18.578%
2025-12-24	53.4000	53.4600	53.0700	53.2300	-1.188%	7	7,388	+24.347%
2025-12-23	50.2800	53.8700	50.2800	53.8700	+8.609%	47	7,388	+22.870%
2025-12-22	49.4000	50.0500	49.4000	49.6000	+3.636%	23	7,408	+33.448%
2025-12-19	47.7200	48.1000	46.6200	47.8600	+8.971%	128	7,393	+38.299%
2025-12-18	43.6000	44.7400	42.7500	43.9200	+3.123%	27	7,415	+50.706%
2025-12-17	44.7800	44.7800	42.1700	42.5900	-8.409%	196	7,406	+55.412%
2025-12-16	45.5300	46.5000	45.5300	46.5000	+1.263%	10	7,310	+42.344%
2025-12-15	45.7500	46.7500	45.7500	45.9200	+1.369%	12	7,307	+44.142%
2025-12-12	50.1900	50.1900	45.3000	45.3000	-8.114%	18	7,304	+46.115%
2025-12-11	47.9700	49.3000	47.1700	49.3000	-4.179%	20	7,303	+34.260%
2025-12-10	52.1000	52.1000	51.2000	51.4500	-2.464%	76	7,302	+28.649%
2025-12-09	52.0100	52.9800	52.0100	52.7500	+0.476%	1,513	7,350	+25.479%
2025-12-08	52.4400	53.5000	52.4400	52.5000	+3.878%	56	7,882	+26.076%
2025-12-05	51.4000	51.4000	50.3000	50.5400	-1.481%	20	7,831	+30.966%
2025-12-04	50.5200	52.1000	50.2600	51.3000	+5.037%	7	7,838	+29.025%
2025-12-03	49.4400	49.6000	48.8400	48.8400	-3.593%	14	7,837	+35.524%
2025-12-02	50.7100	51.9400	49.9100	50.6600	+3.833%	30	7,832	+30.655%
2025-12-01	45.9500	49.2400	45.4100	48.7900	+3.809%	26	7,819	+35.663%
2025-11-28	47.9000	48.1400	46.8300	47.0000	-5.299%	40	7,816	+40.830%
2025-11-26	50.0000	50.3500	48.4500	49.6300	+5.260%	29	7,822	+33.367%
2025-11-25	45.2000	47.1500	43.5000	47.1500	-6.947%	98	7,822	+40.382%
2025-11-24	49.5300	51.5500	48.2000	50.6700	-1.112%	153	7,802	+30.630%
2025-11-21	51.6400	52.3500	46.3800	51.2400	+1.225%	438	7,800	+29.176%
2025-11-20	59.9100	60.0000	50.6200	50.6200	-6.931%	369	7,895	+30.759%
2025-11-19	52.4200	54.4500	52.2500	54.3900	+6.023%	126	7,756	+21.695%
2025-11-18	52.0700	52.2500	49.7200	51.3000	-4.112%	372	7,778	+29.025%
2025-11-17	55.1000	55.2000	52.6800	53.5000	-5.310%	41	7,752	+23.720%
2025-11-14	52.8100	57.1000	52.8100	56.5000	+4.032%	138	7,754	+17.150%
2025-11-13	56.7300	56.7300	52.7500	54.3100	-7.620%	168	7,652	+21.874%
2025-11-12	59.8000	59.8000	58.0000	58.7900	-0.860%	257	7,578	+12.587%
2025-11-11	59.3800	59.7000	57.8400	59.3000	-5.992%	149	7,611	+11.619%
2025-11-10	59.9000	63.1000	58.8000	63.0800	+16.880%	206	7,611	+4.930%
2025-11-07	52.7000	54.0000	49.0500	53.9700	-0.717%	137	7,481	+22.642%
2025-11-06	59.7000	59.7000	53.5600	54.3600	-15.367%	239	7,476	+21.762%
2025-11-05	61.7500	65.0000	61.7500	64.2300	+4.016%	18	7,428	+3.052%
2025-11-04	64.2300	64.6200	61.7500	61.7500	-8.964%	77	7,420	+7.190%
2025-11-03	68.6000	70.7700	67.8300	67.8300	+4.854%	339	7,299	-2.418%
2025-10-31	67.3000	67.3000	64.1000	64.6900	+0.295%	15	7,299	+2.319%
2025-10-30	65.9900	65.9900	64.2400	64.5000	-4.769%	194	7,305	+2.620%
2025-10-29	66.3500	70.5000	65.9500	67.7300	+8.891%	184	7,401	-2.274%
2025-10-28	57.0500	63.8000	55.3000	62.2000	+14.549%	68	7,473	+6.415%
2025-10-27	52.9500	54.9000	52.6600	54.3000	+6.911%	85	7,552	+21.897%
2025-10-24	50.0000	50.7900	49.3500	50.7900	+5.221%	26	7,552	+30.321%
2025-10-23	46.1200	48.2700	46.1200	48.2700	+4.345%	15	7,558	+37.125%
2025-10-22	47.8500	47.8500	44.5900	46.2600	-1.992%	31	7,560	+43.083%
2025-10-21	48.2200	48.2200	47.0000	47.2000	-3.100%	77	7,556	+40.233%
2025-10-20	48.5400	49.4000	48.5000	48.7100	-1.076%	63	7,559	+35.886%
2025-10-17	47.9300	49.6700	47.9300	49.2400	+1.736%	41	7,558	+34.423%
2025-10-16	49.5000	49.5000	47.7500	48.4000	+1.895%	21	7,561	+36.756%
2025-10-15	49.9500	50.1500	47.0800	47.5000	-1.758%	110	7,563	+39.347%
2025-10-14	48.7200	50.4500	48.3500	48.3500	-8.670%	191	7,524	+36.898%
2025-10-13	53.6000	54.1700	52.6100	52.9400	+4.832%	225	7,529	+25.028%
2025-10-10	56.9000	58.4000	50.5000	50.5000	-10.334%	204	7,545	+31.069%
2025-10-09	55.3500	57.5800	55.2000	56.3200	+6.566%	476	7,599	+17.525%
2025-10-08	52.2000	52.8500	51.7500	52.8500	+4.467%	368	7,759	+25.241%
2025-10-07	51.4000	52.9500	50.3500	50.5900	-0.901%	161	7,626	+30.836%
2025-10-06	50.0000	51.8500	49.9800	51.0500	-0.989%	87	7,626	+29.657%
2025-10-03	52.0000	52.8000	50.7000	51.5600	-1.790%	227	7,606	+28.375%
2025-10-02	53.6500	54.0500	52.2500	52.5000	+1.942%	165	7,399	+26.076%
2025-10-01	50.3500	51.9100	49.2000	51.5000	+1.099%	333	7,421	+28.524%
2025-09-30	48.4000	51.2500	47.9700	50.9400	+7.855%	378	7,649	+29.937%
2025-09-29	47.7000	48.5500	47.1700	47.2300	+5.542%	172	7,667	+40.144%
2025-09-26	44.2500	44.7800	43.4000	44.7500	+0.179%	39	7,683	+47.911%
2025-09-25	44.0100	46.5700	43.8400	44.6700	+0.382%	44	7,661	+48.176%
2025-09-24	45.8500	45.8800	43.8000	44.5000	-2.626%	249	7,681	+48.742%
2025-09-23	46.6300	46.6500	44.9900	45.7000	-5.383%	151	7,589	+44.836%
2025-09-22	42.7600	49.0000	42.4500	48.3000	+12.587%	125	7,579	+37.039%
2025-09-19	43.1000	43.7500	42.7000	42.9000	-1.220%	20	7,564	+54.289%
2025-09-18	41.8800	43.5500	41.0000	43.4300	+11.359%	172	7,570	+52.406%
2025-09-17	39.5500	39.5900	38.0000	39.0000	-6.587%	177	7,632	+69.718%
2025-09-16	43.2000	43.2000	41.7500	41.7500	-3.356%	72	7,594	+58.539%
2025-09-15	41.8900	43.8500	41.8900	43.2000	-0.963%	74	7,573	+53.218%
2025-09-12	43.5500	43.9000	43.4700	43.6200	+0.972%	91	7,594	+51.742%
2025-09-11	44.8000	44.8000	42.8800	43.2000	-0.621%	219	7,590	+53.218%
2025-09-10	43.0000	44.6000	42.5600	43.4700	+12.617%	143	7,643	+52.266%
2025-09-09	37.6500	38.6000	36.4300	38.6000	+2.252%	65	7,654	+71.477%
2025-09-08	38.0000	38.8200	37.6500	37.7500	+3.425%	291	7,636	+75.338%
2025-09-05	36.7500	37.1300	34.9200	36.5000	-6.602%	173	7,877	+81.342%
2025-09-04	39.1500	39.1500	38.3500	39.0800	+0.463%	104	7,893	+69.371%
2025-09-03	39.1500	40.1900	38.3000	38.9000	-1.768%	46	7,886	+70.154%
2025-09-02	40.0000	40.6000	38.2000	39.6000	-5.489%	118	7,879	+67.146%
2025-08-29	44.0000	44.0000	41.5000	41.9000	-8.893%	149	7,936	+57.971%
2025-08-28	46.9000	46.9000	44.2400	45.9900	-2.253%	78	7,936	+43.923%
2025-08-27	47.4400	47.8000	46.7500	47.0500	-2.467%	334	7,961	+40.680%
2025-08-26	46.1700	48.2400	46.1700	48.2400	+3.742%	283	8,007	+37.210%
2025-08-25	44.5900	47.7200	44.5900	46.5000	+2.899%	135	7,920	+42.344%
2025-08-22	42.4500	45.5000	41.4800	45.1900	+4.606%	30	7,900	+46.470%
2025-08-21	43.5200	44.2500	42.9500	43.2000	+0.232%	51	7,898	+53.218%
2025-08-20	41.5500	43.1000	40.1200	43.1000	-1.755%	70	7,883	+53.573%
2025-08-19	46.6200	46.6200	43.7500	43.8700	-7.447%	315	7,877	+50.878%
2025-08-18	47.3700	47.9400	46.6100	47.4000	+2.067%	121	7,866	+39.641%
2025-08-15	46.7500	46.7500	45.2600	46.4400	-1.693%	69	7,864	+42.528%
2025-08-14	47.1000	47.7000	46.7400	47.2400	+0.725%	62	7,898	+40.114%
2025-08-13	46.9600	47.7000	45.5900	46.9000	-1.138%	165	7,899	+41.130%
2025-08-12	47.7000	47.7500	45.8500	47.4400	+0.722%	231	7,916	+39.524%
2025-08-11	47.1700	48.1700	46.4000	47.1000	-0.528%	294	7,788	+40.531%
2025-08-08	47.5000	47.5600	46.7700	47.3500	+3.520%	193	7,934	+39.789%
2025-08-07	46.5500	47.9500	45.4300	45.7400	+1.150%	294	7,928	+44.709%
2025-08-06	43.5700	45.2200	43.5700	45.2200	+2.424%	49	7,731	+46.373%
2025-08-05	44.9500	44.9500	43.4000	44.1500	-2.967%	49	7,708	+49.921%
2025-08-04	44.1000	45.5000	43.7500	45.5000	+8.359%	107	7,706	+45.473%
2025-08-01	41.5000	43.2900	40.2000	41.9900	-4.871%	459	7,713	+57.633%
2025-07-31	46.7000	47.2100	44.1400	44.1400	-2.539%	245	7,608	+49.955%
2025-07-30	44.1000	45.6800	44.0200	45.2900	+4.959%	137	7,576	+46.147%
2025-07-29	43.6500	45.0000	42.7500	43.1500	-0.116%	62	7,497	+53.395%
2025-07-28	42.5800	43.2000	41.3500	43.2000	+4.348%	523	7,526	+53.218%
2025-07-25	41.8500	42.3300	41.4000	41.4000	-1.217%	120	7,102	+59.879%
2025-07-24	41.2300	41.9100	41.1000	41.9100	+3.815%	134	7,073	+57.934%
2025-07-23	39.6500	40.3700	38.9500	40.3700	+5.515%	38	7,093	+63.958%
2025-07-22	39.5100	39.5100	37.4000	38.2600	-7.316%	16	7,065	+73.001%
2025-07-21	42.1500	42.4500	41.2800	41.2800	-1.268%	174	7,060	+60.344%
2025-07-18	43.0000	43.0000	41.5000	41.8100	-2.290%	173	7,022	+58.311%
2025-07-17	42.0900	43.0600	41.6100	42.7900	+2.737%	263	6,873	+54.686%
2025-07-16	41.4200	41.7000	40.5200	41.6500	+1.388%	70	6,827	+58.920%
2025-07-15	40.5500	42.0000	40.2800	41.0800	+11.027%	379	6,791	+61.125%
2025-07-14	37.7300	37.8000	36.2500	37.0000	-1.491%	937	6,764	+78.892%
2025-07-11	38.7500	39.1500	37.5600	37.5600	+0.160%	497	6,821	+76.225%
2025-07-10	36.2000	37.6000	36.2000	37.5000	+2.909%	318	6,709	+76.507%
2025-07-09	37.7000	37.7000	36.4000	36.4400	+4.114%	1,665	6,447	+81.641%
2025-07-08	34.9000	35.1000	34.7500	35.0000	+0.865%	136	5,441	+89.114%
2025-07-07	34.9000	35.0400	34.4000	34.7000	-2.801%	26	5,445	+90.749%
2025-07-03	35.0000	36.5000	35.0000	35.7000	+4.294%	272	5,192	+85.406%
2025-07-02	32.7500	34.4100	32.7500	34.2300	+4.839%	68	5,192	+93.368%
2025-07-01	34.6000	34.6000	32.0000	32.6500	-7.950%	102	5,181	+102.726%
2025-06-30	35.1500	35.7100	35.0300	35.4700	+0.939%	126	5,123	+86.608%
2025-06-27	34.9700	36.1600	34.9700	35.1400	+2.719%	34	5,142	+88.361%
2025-06-26	34.2200	34.8200	33.9900	34.2100	+1.213%	82	5,127	+93.481%
2025-06-25	31.7000	34.2500	31.7000	33.8000	+11.736%	2,851	5,131	+95.828%
2025-06-24	30.3000	30.9100	29.9000	30.2500	+3.596%	16	3,920	+118.810%
2025-06-23	29.5800	29.6500	29.2000	29.2000	-3.311%	28	3,920	+126.678%
2025-06-20	31.8000	31.8000	30.2000	30.2000	-3.576%	28	3,896	+119.172%
2025-06-18	31.2500	31.6000	31.2500	31.3200	-1.354%	14	3,896	+111.335%
2025-06-17	31.3800	31.7700	31.3800	31.7500	+0.794%	44	3,896	+108.472%
2025-06-16	31.4500	32.2100	31.1500	31.5000	+2.273%	162	3,897	+110.127%
2025-06-13	30.8000	31.1400	30.8000	30.8000	-3.900%	16	3,934	+114.903%
2025-06-12	32.0200	32.0500	31.8500	32.0500	+2.889%	21	3,934	+106.521%
2025-06-11	32.0500	32.0500	31.1000	31.1500	-1.735%	15	3,937	+112.488%
2025-06-10	31.1500	31.9100	30.8000	31.7000	+1.603%	35	3,929	+108.801%
2025-06-09	32.0200	32.2900	31.2000	31.2000	0.000%	24	3,922	+112.147%
2025-06-06	31.2500	31.5500	30.9000	31.2000	+3.038%	32	3,900	+112.147%
2025-06-05	30.5800	31.8000	30.2800	30.2800	+0.165%	19	3,897	+118.593%
2025-06-04	31.1500	31.3000	30.2300	30.2300	-2.010%	15	3,914	+118.955%
2025-06-03	30.7200	31.0700	30.7200	30.8500	+7.416%	43	3,914	+114.554%
2025-06-02	28.3000	28.8500	28.0500	28.7200	+3.907%	27	3,891	+130.467%
2025-05-30	29.0600	29.0600	26.7500	27.6400	-6.811%	238	3,884	+139.472%
2025-05-29	31.4400	32.2000	29.3000	29.6600	+2.630%	123	3,779	+123.163%
2025-05-28	28.6500	28.9000	28.6500	28.9000	+2.265%	21	3,798	+129.031%
2025-05-27	28.2500	28.3800	28.2000	28.2600	+4.667%	18	3,789	+134.218%
2025-05-23	26.7000	27.0000	26.3000	27.0000	-2.633%	8	3,786	+145.148%
2025-05-22	27.3500	27.8500	27.3500	27.7300	+1.799%	50	3,786	+138.695%
2025-05-21	29.6700	29.6800	27.2400	27.2400	-1.661%	13	3,783	+142.988%
2025-05-20	27.3500	27.7000	27.3500	27.7000	-2.977%	322	3,775	+138.953%
2025-05-19	26.9500	28.5500	26.9500	28.5500	+1.601%	61	3,830	+131.839%
2025-05-16	28.0000	28.1900	27.9800	28.1000	+1.298%	42	3,871	+135.552%
2025-05-15	27.1000	27.7400	26.7800	27.7400	+0.507%	11	3,882	+138.609%
2025-05-14	27.6500	27.6500	27.5000	27.6000	+12.837%	10	3,884	+139.819%
2025-05-13	21.7500	25.2000	21.7500	24.4600	+17.033%	659	3,876	+170.605%
2025-05-12	20.2500	20.9000	20.0500	20.9000	+12.064%	12	3,665	+216.699%
2025-05-09	18.5200	18.6500	18.0000	18.6500	-2.100%	34	3,669	+254.906%
2025-05-08	18.5000	19.0500	18.3500	19.0500	+14.072%	23	3,658	+247.454%
2025-05-07	16.6500	16.7000	16.5000	16.7000	-4.023%	24	3,662	+296.347%
2025-05-06	16.6500	17.4000	16.5500	17.4000	+1.874%	13	3,661	+280.402%
2025-05-05	17.1500	17.3500	16.8900	17.0800	-0.698%	73	3,658	+287.529%
2025-05-02	17.0500	17.4300	17.0500	17.2000	+4.878%	32	3,660	+284.826%
2025-05-01	16.3000	17.0000	16.2000	16.4000	+17.563%	21	3,658	+303.598%
2025-04-30	13.5600	13.9500	13.5600	13.9500	-6.501%	54	3,661	+374.480%
2025-04-29	15.0000	15.5000	14.9000	14.9200	+2.897%	25	3,701	+343.633%
2025-04-28	15.0000	15.0000	14.0000	14.5000	-8.805%	60	3,706	+356.483%
2025-04-25	15.7000	16.0000	15.7000	15.9000	+13.167%	44	3,663	+316.289%
2025-04-24	13.7900	14.0500	13.7900	14.0500	+7.994%	18	3,675	+371.103%
2025-04-23	14.3700	14.3700	13.0000	13.0100	+7.078%	25	3,668	+408.762%
2025-04-22	12.2000	12.3500	12.1200	12.1500	+2.532%	331	3,662	+444.774%
2025-04-21	12.1500	12.1800	11.2000	11.8500	-8.846%	59	3,646	+458.565%
2025-04-17	13.1500	13.2800	12.6000	13.0000	-11.020%	79	3,641	+409.154%
2025-04-16	15.4900	15.7000	13.1000	14.6100	-17.921%	76	3,641	+353.046%
2025-04-15	17.7000	18.0000	17.4600	17.8000	+2.299%	25	3,673	+271.854%
2025-04-14	18.8800	18.8800	16.9500	17.4000	-1.416%	30	3,662	+280.402%
2025-04-11	17.4800	17.6500	17.4500	17.6500	+5.060%	140	3,649	+275.014%
2025-04-10	17.6500	17.6500	15.0000	16.8000	-14.066%	45	3,651	+293.988%
2025-04-09	15.0000	19.5500	14.4500	19.5500	+51.550%	138	3,659	+238.568%
2025-04-08	15.0000	15.0000	12.8000	12.9000	-8.511%	18	3,557	+413.101%
2025-04-07	10.8500	14.2500	10.8500	14.1000	+20.000%	405	3,558	+369.433%
2025-04-04	14.5700	14.5700	11.7500	11.7500	-22.850%	2,134	3,577	+463.319%
2025-04-03	17.3900	17.3900	15.2300	15.2300	-21.897%	554	3,323	+334.603%
2025-04-02	18.8500	19.5000	18.8000	19.5000	+5.348%	8	3,570	+239.436%
2025-04-01	18.7000	18.9200	18.2500	18.5100	+0.817%	15	3,569	+257.590%
2025-03-31	18.0000	18.3600	17.5400	18.3600	-6.944%	722	3,568	+260.512%
2025-03-28	20.2500	20.4500	19.5500	19.7300	-4.916%	6,682	3,173	+235.479%
2025-03-27	20.3000	21.5500	20.3000	20.7500	-4.157%	3,332	4,119	+218.988%
2025-03-26	23.5000	23.5000	21.2000	21.6500	-11.633%	6,131	6,260	+205.727%
2025-03-25	24.3000	24.7500	24.3000	24.5000	-2.352%	23	840	+170.163%
2025-03-24	24.6000	25.3500	24.5700	25.0900	+6.994%	24	848	+163.810%
2025-03-21	23.5000	23.9000	23.4500	23.4500	-6.200%	68	825	+182.260%
2025-03-20	24.0000	25.0000	24.0000	25.0000	+6.383%	238	803	+164.760%
2025-03-18	23.4800	23.5000	23.4800	23.5000	-9.441%	3	568	+181.660%
2025-03-17	25.9500	25.9500	25.9500	25.9500	-2.845%	1	571	+155.067%
2025-03-14	26.4500	26.8000	25.6000	26.7100	+9.467%	52	570	+147.810%
2025-03-13	24.7000	24.7000	24.4000	24.4000	-0.408%	4	554	+171.270%
2025-03-12	24.0000	24.5000	23.4000	24.5000	+8.792%	90	554	+170.163%
2025-03-11	20.8000	22.5200	19.9000	22.5200	+10.936%	84	468	+193.917%
2025-03-10	22.2000	22.2000	20.0000	20.3000	-12.500%	91	464	+226.059%
2025-03-07	22.9900	23.2000	20.5200	23.2000	+2.882%	454	475	+185.302%
2025-03-06	22.4500	24.2000	21.8300	22.5500	-10.728%	379	417	+193.525%
2025-03-05	24.5800	25.6900	24.5800	25.2600	+0.198%	165	463	+162.035%
2025-03-04	25.4000	25.4000	22.2000	25.2100	+4.911%	13	304	+162.555%
2025-03-03	27.2000	27.2000	24.0000	24.0300	-14.938%	276	299	+175.447%
2025-02-28	25.2400	28.8000	25.2400	28.2500	-0.877%	56	160	+134.301%
2025-02-27	30.6000	30.6000	28.5000	28.5000	-10.658%	15	143	+132.246%
2025-02-26	33.3800	34.0000	31.0000	31.9000	-0.468%	115	132	+107.492%
2025-02-25	31.4600	32.0500	29.8500	32.0500	-7.101%	36	0	+106.521%
2025-02-24	34.3000	34.5000	34.0000	34.5000	0.000%	5	0	+91.855%