Dark

NVDA20271217C195
NVDA Dec 17 2027 195.00 Call (NVDA271217C00195000)
option OPRA

EOD

Aug 14, 2026

64.00+1.587%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	64.0000	64.0000	64.0000	64.0000	+1.587%	6	4,759	0.000%
2026-08-13	64.6700	64.6700	62.4000	63.0000	+1.564%	16	4,765	+1.587%
2026-08-12	62.1000	62.1000	62.0300	62.0300	+5.136%	6	4,764	+3.176%
2026-08-10	63.3000	63.3000	59.0000	59.0000	-6.808%	10	4,765	+8.475%
2026-08-07	64.0000	64.0000	63.2300	63.3100	+5.341%	6	4,765	+1.090%
2026-08-06	59.6000	60.9400	59.6000	60.1000	-2.672%	11	4,769	+6.489%
2026-08-05	58.3500	62.8000	58.3500	61.7500	+10.902%	106	4,771	+3.644%
2026-08-04	54.1500	55.6800	53.0000	55.6800	+5.455%	18	4,792	+14.943%
2026-08-03	45.0000	52.8000	45.0000	52.8000	+12.340%	25	4,786	+21.212%
2026-07-31	45.6000	47.0000	43.7500	47.0000	+9.430%	36	4,800	+36.170%
2026-07-30	42.6000	44.9500	42.4500	42.9500	+4.756%	43	4,809	+49.010%
2026-07-29	42.0000	44.4000	41.0000	41.0000	-9.592%	54	4,801	+56.098%
2026-07-28	43.8000	46.6500	42.9000	45.3500	-0.439%	28	4,786	+41.125%
2026-07-27	47.5000	47.5000	45.0000	45.5500	-12.404%	56	4,780	+40.505%
2026-07-24	52.0000	52.0000	52.0000	52.0000	-4.006%	1	4,775	+23.077%
2026-07-23	54.0000	54.5000	53.8400	54.1700	-6.248%	12	4,776	+18.147%
2026-07-22	51.2700	57.7800	51.2700	57.7800	+12.918%	21	4,775	+10.765%
2026-07-21	51.9900	51.9900	51.1000	51.1700	+7.772%	6	4,768	+25.073%
2026-07-17	48.3800	48.3800	47.0000	47.4800	-10.144%	5	4,768	+34.794%
2026-07-16	52.3700	52.8900	52.3700	52.8400	-1.418%	13	4,768	+21.120%
2026-07-15	55.5000	55.6400	52.8000	53.6000	-4.965%	29	4,761	+19.403%
2026-07-14	51.6000	56.4000	51.6000	56.4000	+10.264%	30	4,757	+13.475%
2026-07-13	53.1100	53.7000	51.1500	51.1500	-8.119%	21	4,757	+25.122%
2026-07-10	51.6000	55.6700	51.5000	55.6700	+10.238%	29	4,755	+14.963%
2026-07-09	50.1000	50.6800	49.6000	50.5000	-2.227%	56	4,759	+26.733%
2026-07-08	47.3500	51.6500	45.8200	51.6500	+12.039%	40	4,708	+23.911%
2026-07-07	43.2000	46.3000	42.6400	46.1000	+2.558%	39	4,688	+38.829%
2026-07-06	44.8500	46.0000	44.8500	44.9500	+2.860%	20	4,682	+42.380%
2026-07-02	46.2800	47.4900	43.3900	43.7000	-6.564%	70	4,674	+46.453%
2026-07-01	44.3000	47.5000	44.3000	46.7700	-1.225%	50	4,674	+36.840%
2026-06-30	47.6100	48.3500	46.1400	47.3500	+4.757%	27	4,659	+35.164%
2026-06-29	44.8500	45.4700	42.6500	45.2000	+3.551%	157	4,655	+41.593%
2026-06-26	44.4500	45.9000	43.6500	43.6500	-6.431%	238	4,624	+46.621%
2026-06-25	45.0000	47.6000	45.0000	46.6500	-3.416%	100	4,699	+37.192%
2026-06-24	49.7400	50.4500	47.7500	48.3000	-4.508%	54	4,711	+32.505%
2026-06-23	52.2000	52.2000	50.4000	50.5800	-10.319%	21	4,697	+26.532%
2026-06-22	57.8800	57.8800	56.4000	56.4000	-2.338%	4	4,715	+13.475%
2026-06-18	56.4000	58.2000	56.4000	57.7500	+4.525%	6	4,712	+10.823%
2026-06-17	55.2500	55.2500	55.2500	55.2500	-2.471%	4	4,712	+15.837%
2026-06-16	56.9500	56.9500	56.6500	56.6500	-4.469%	2	4,712	+12.974%
2026-06-15	58.3800	59.3000	58.3800	59.3000	+10.428%	13	4,707	+7.926%
2026-06-11	52.5000	54.2500	51.9000	53.7000	+1.225%	21	4,707	+19.181%
2026-06-10	52.9200	53.0500	52.3000	53.0500	-5.773%	6	4,704	+20.641%
2026-06-09	57.8900	57.8900	55.3500	56.3000	-4.544%	47	4,704	+13.677%
2026-06-08	58.3200	58.9800	58.1100	58.9800	+4.853%	23	4,687	+8.511%
2026-06-05	60.7500	60.7500	55.6000	56.2500	-12.451%	97	4,701	+13.778%
2026-06-04	61.6500	64.4000	61.6500	64.2500	+1.806%	6	4,757	-0.389%
2026-06-03	67.1100	67.1100	63.1100	63.1100	-8.003%	5	4,760	+1.410%
2026-06-02	74.2100	74.2100	68.6000	68.6000	-0.058%	3	4,758	-6.706%
2026-06-01	67.3100	69.5000	65.6500	68.6400	+10.710%	335	4,759	-6.760%
2026-05-29	62.1000	62.9000	62.0000	62.0000	+3.316%	6	5,020	+3.226%
2026-05-28	60.2000	60.2000	59.6500	60.0100	+4.238%	4	5,021	+6.649%
2026-05-27	58.7500	58.8400	57.5600	57.5700	-5.623%	20	5,018	+11.169%
2026-05-26	63.0600	63.0600	61.0000	61.0000	-2.556%	4	5,027	+4.918%
2026-05-22	64.1700	64.1700	62.1500	62.6000	-4.791%	90	5,026	+2.236%
2026-05-21	64.7400	65.7500	64.3500	65.7500	-5.586%	18	5,033	-2.662%
2026-05-20	69.0700	70.4800	69.0700	69.6400	+0.360%	7	5,033	-8.099%
2026-05-19	68.2000	69.8000	68.2000	69.3900	+0.405%	31	5,006	-7.768%
2026-05-18	73.3000	73.3000	69.0000	69.1100	-6.923%	12	5,006	-7.394%
2026-05-15	75.7700	76.0700	72.9300	74.2500	-8.311%	33	5,006	-13.805%
2026-05-14	77.0000	80.9800	76.9000	80.9800	+12.723%	72	4,981	-20.968%
2026-05-13	69.6000	73.1100	69.6000	71.8400	+8.667%	140	5,047	-10.913%
2026-05-12	66.3000	68.2000	64.8000	66.1100	-1.077%	57	5,047	-3.192%
2026-05-11	65.7700	68.7500	65.7700	66.8300	+5.527%	26	5,047	-4.235%
2026-05-08	64.0000	65.0000	62.9800	63.3300	+2.459%	11	5,050	+1.058%
2026-05-07	61.5500	62.0500	61.5500	61.8100	+8.439%	3	5,055	+3.543%
2026-05-06	51.3000	57.0000	51.3000	57.0000	+13.523%	17	5,056	+12.281%
2026-05-05	50.1000	50.2100	50.0000	50.2100	-1.934%	62	5,056	+27.465%
2026-05-04	53.3000	53.3000	49.2300	51.2000	-0.602%	100	5,115	+25.000%
2026-05-01	54.2500	54.2500	51.5100	51.5100	-2.351%	14	5,106	+24.248%
2026-04-30	56.8600	56.8600	52.5000	52.7500	-10.895%	67	5,106	+21.327%
2026-04-29	61.0200	61.5000	59.2000	59.2000	-1.938%	429	5,145	+8.108%
2026-04-28	61.2500	61.2500	59.9000	60.3700	-5.760%	23	5,524	+6.013%
2026-04-27	60.1000	64.1500	58.2500	64.0600	+8.484%	183	5,539	-0.094%
2026-04-24	54.6300	60.5000	54.5200	59.0500	+8.748%	45	5,541	+8.383%
2026-04-23	54.5000	54.5000	54.3000	54.3000	+1.401%	2	5,557	+17.864%
2026-04-22	53.0500	53.5500	52.2100	53.5500	-0.428%	40	5,557	+19.514%
2026-04-21	53.7800	53.7800	53.7800	53.7800	+2.634%	1	5,552	+19.003%
2026-04-20	52.7000	52.7000	51.4000	52.4000	-2.330%	49	5,552	+22.137%
2026-04-17	52.8000	53.6500	52.5000	53.6500	+4.622%	22	5,532	+19.292%
2026-04-16	50.8700	51.7500	49.8000	51.2800	-1.347%	164	5,539	+24.805%
2026-04-15	51.5000	52.8200	50.6800	51.9800	+4.524%	80	5,660	+23.124%
2026-04-14	46.2000	49.9700	46.2000	49.7300	+9.081%	81	5,683	+28.695%
2026-04-13	44.1800	45.9000	44.1800	45.5900	+1.334%	100	5,682	+40.382%
2026-04-10	42.7700	45.1900	42.7700	44.9900	+7.786%	47	5,687	+42.254%
2026-04-09	40.5100	41.7400	40.5100	41.7400	+2.304%	47	5,668	+53.330%
2026-04-08	40.6500	40.8000	40.6000	40.8000	+4.294%	8	5,668	+56.863%
2026-04-07	37.3000	39.1200	37.3000	39.1200	+0.308%	50	5,670	+63.599%
2026-04-06	39.2500	39.2500	38.4300	39.0000	-0.179%	7	5,668	+64.103%
2026-04-02	36.5000	39.1000	36.5000	39.0700	+2.010%	6	5,665	+63.809%
2026-04-01	38.7500	38.7500	38.3000	38.3000	+4.932%	4	5,665	+67.102%
2026-03-31	35.0500	37.2200	35.0500	36.5000	+11.860%	8	5,661	+75.342%
2026-03-30	34.0000	34.4200	32.6000	32.6300	-6.504%	25	5,662	+96.139%
2026-03-27	35.9700	35.9700	34.6200	34.9000	-5.420%	60	5,656	+83.381%
2026-03-26	38.7000	38.7000	36.9000	36.9000	-9.448%	26	5,652	+73.442%
2026-03-25	40.3500	40.7600	40.3500	40.7500	+5.570%	145	5,657	+57.055%
2026-03-24	38.6000	38.6000	38.6000	38.6000	-4.691%	7	5,661	+65.803%
2026-03-23	40.5000	40.5000	40.5000	40.5000	+6.299%	5	5,665	+58.025%
2026-03-20	40.9000	40.9000	37.8100	38.1000	-7.524%	30	5,660	+67.979%
2026-03-19	40.5800	41.6000	40.4500	41.2000	-3.377%	266	5,660	+55.340%
2026-03-18	43.9100	43.9100	42.6400	42.6400	-3.725%	6	5,601	+50.094%
2026-03-17	43.9700	44.2900	43.9700	44.2900	-1.926%	5	5,605	+44.502%
2026-03-16	46.3600	47.3500	45.1600	45.1600	+2.288%	7	5,603	+41.718%
2026-03-13	44.5000	44.5000	44.0600	44.1500	-4.022%	144	5,603	+44.960%
2026-03-12	46.4000	46.4000	46.0000	46.0000	-1.075%	3	5,463	+39.130%
2026-03-11	47.3000	47.3000	46.5000	46.5000	+0.172%	6	5,465	+37.634%
2026-03-10	46.6000	46.6000	46.4200	46.4200	+6.909%	57	5,470	+37.872%
2026-03-09	42.6000	43.4200	42.1300	43.4200	+0.393%	26	5,482	+47.398%
2026-03-06	44.2200	44.8500	42.9100	43.2500	-2.700%	64	5,495	+47.977%
2026-03-05	45.0000	45.0000	43.3100	44.4500	-4.347%	3	5,480	+43.982%
2026-03-04	44.5600	46.4700	44.5600	46.4700	+4.662%	14	5,479	+37.723%
2026-03-03	44.5000	44.5800	43.6000	44.4000	-4.310%	31	5,475	+44.144%
2026-03-02	45.2600	46.4000	45.0200	46.4000	+7.407%	12	5,475	+37.931%
2026-02-27	46.3000	46.3000	43.2000	43.2000	-10.596%	17	5,476	+48.148%
2026-02-26	53.8700	53.8700	48.3200	48.3200	-13.868%	66	5,472	+32.450%
2026-02-25	54.9500	56.7100	54.9500	56.1000	+3.544%	141	5,431	+14.082%
2026-02-24	51.5500	54.4600	51.5500	54.1800	+3.476%	30	5,431	+18.125%
2026-02-23	54.1500	54.8000	52.3500	52.3600	+1.179%	173	5,430	+22.231%
2026-02-20	51.7000	51.9500	50.9500	51.7500	+3.397%	53	5,386	+23.671%
2026-02-19	50.7400	50.7400	49.6000	50.0500	-0.891%	29	5,366	+27.872%
2026-02-18	51.3000	52.0500	50.5000	50.5000	+0.758%	35	5,365	+26.733%
2026-02-17	45.7300	50.1200	45.7300	50.1200	+4.417%	14	5,381	+27.694%
2026-02-13	48.2500	48.2500	47.6300	48.0000	-4.950%	5	5,390	+33.333%
2026-02-12	53.9200	53.9200	50.5000	50.5000	-5.111%	17	5,390	+26.733%
2026-02-11	53.2900	53.2900	52.6800	53.2200	+3.743%	7	5,393	+20.256%
2026-02-10	51.4000	51.4000	51.3000	51.3000	-2.841%	9	5,395	+24.756%
2026-02-09	49.1500	54.4600	49.1500	52.8000	+9.931%	32	5,388	+21.212%
2026-02-06	46.6000	48.6000	46.6000	48.0300	+15.014%	13	5,399	+33.250%
2026-02-05	42.7000	42.7000	41.3000	41.7600	-1.160%	19	5,401	+53.257%
2026-02-04	44.0100	44.0100	41.4500	42.2500	-7.407%	23	5,413	+51.479%
2026-02-03	48.0400	48.0400	43.6800	45.6300	-9.644%	63	5,410	+40.259%
2026-02-02	50.3500	52.0000	50.2800	50.5000	-4.914%	15	5,420	+26.733%
2026-01-30	54.2500	54.4000	52.5000	53.1100	+1.027%	5	5,422	+20.505%
2026-01-29	53.6100	54.0900	50.5000	52.5700	-1.848%	15	5,421	+21.742%
2026-01-28	53.6700	53.7200	52.6900	53.5600	+2.941%	9	5,421	+19.492%
2026-01-27	49.8000	52.0300	49.8000	52.0300	+3.542%	15	5,420	+23.006%
2026-01-26	50.2500	50.2500	50.2500	50.2500	-0.692%	2	5,433	+27.363%
2026-01-23	51.0000	51.0000	50.5000	50.6000	+4.914%	6	5,431	+26.482%
2026-01-22	49.1000	49.1000	48.2300	48.2300	+0.900%	13	5,432	+32.697%
2026-01-21	45.8000	48.1200	45.8000	47.8000	+6.388%	9	5,432	+33.891%
2026-01-20	45.9000	45.9000	44.9300	44.9300	-9.634%	30	5,430	+42.444%
2026-01-16	51.0500	51.0500	49.7200	49.7200	-1.545%	77	5,505	+28.721%
2026-01-15	49.0000	51.0200	49.0000	50.5000	+9.783%	7	5,505	+26.733%
2026-01-14	47.5500	47.5500	45.7000	46.0000	-3.503%	29	5,510	+39.130%
2026-01-13	47.8700	47.9000	47.6700	47.6700	-1.914%	111	5,504	+34.256%
2026-01-12	47.4600	48.6000	47.4600	48.6000	+0.206%	19	5,614	+31.687%
2026-01-09	48.0000	48.5100	48.0000	48.5000	+0.310%	21	5,614	+31.959%
2026-01-08	50.5000	50.5000	48.3500	48.3500	-7.019%	10	5,610	+32.368%
2026-01-07	52.2500	52.9200	52.0000	52.0000	+2.970%	23	5,602	+23.077%
2026-01-06	52.5000	54.0000	50.5000	50.5000	0.000%	523	5,602	+26.733%
2026-01-05	54.5000	54.5000	50.5000	50.5000	-3.312%	62	6,080	+26.733%
2026-01-02	53.4500	53.4500	52.1500	52.2300	+3.201%	391	6,080	+22.535%
2025-12-31	52.5000	52.5000	50.6100	50.6100	-0.804%	21	6,076	+26.457%
2025-12-30	51.0000	51.0200	51.0000	51.0200	-0.215%	2	6,076	+25.441%
2025-12-29	50.5000	51.1300	50.5000	51.1300	-4.910%	82	6,076	+25.171%
2025-12-26	53.0000	54.4500	53.0000	53.7700	+5.431%	40	6,076	+19.025%
2025-12-24	51.0000	51.0000	51.0000	51.0000	-1.297%	20	6,052	+25.490%
2025-12-23	48.2500	51.6700	48.2500	51.6700	+8.346%	64	6,052	+23.863%
2025-12-22	47.6000	47.7500	47.6000	47.6900	+3.855%	69	6,060	+34.200%
2025-12-19	44.9400	46.0000	44.7700	45.9200	+8.815%	132	6,074	+39.373%
2025-12-18	43.0500	43.0900	42.2000	42.2000	+4.069%	36	6,108	+51.659%
2025-12-17	42.9800	42.9800	40.5500	40.5500	-8.548%	172	6,141	+57.830%
2025-12-16	44.0000	44.3400	44.0000	44.3400	-0.628%	71	6,134	+44.339%
2025-12-15	44.5000	44.6200	44.4000	44.6200	+2.152%	39	6,162	+43.433%
2025-12-12	46.9600	46.9600	43.6800	43.6800	-8.600%	22	6,164	+46.520%
2025-12-11	47.3500	47.7900	45.4000	47.7900	-3.785%	87	6,173	+33.919%
2025-12-10	49.4200	49.6700	49.4200	49.6700	-1.644%	4	6,172	+28.850%
2025-12-09	50.8800	50.8800	50.5000	50.5000	-0.532%	6	6,174	+26.733%
2025-12-08	51.7500	52.0000	50.7700	50.7700	+3.612%	57	6,174	+26.059%
2025-12-05	49.0800	49.0800	48.5000	49.0000	+0.678%	7	6,228	+30.612%
2025-12-04	48.4500	48.6700	48.0000	48.6700	+2.248%	7	6,224	+31.498%
2025-12-03	47.2000	47.8200	47.2000	47.6000	-4.379%	8	6,226	+34.454%
2025-12-02	50.5200	50.5200	49.7800	49.7800	+6.209%	3	6,225	+28.566%
2025-12-01	45.1000	47.1900	45.1000	46.8700	+3.810%	52	6,225	+36.548%
2025-11-28	45.8400	45.8400	45.1500	45.1500	-5.544%	38	6,175	+41.750%
2025-11-26	48.0000	48.1500	47.8000	47.8000	+3.620%	6	6,178	+33.891%
2025-11-25	43.5500	46.1300	41.6500	46.1300	-4.433%	225	6,178	+38.738%
2025-11-24	47.9500	49.6600	46.6900	48.2700	-5.167%	311	6,316	+32.588%
2025-11-21	49.0000	50.9000	44.7700	50.9000	+4.325%	192	6,345	+25.737%
2025-11-20	56.1100	58.2900	48.7900	48.7900	-6.836%	427	6,332	+31.174%
2025-11-19	52.0000	52.3700	50.5000	52.3700	+4.448%	21	6,604	+22.207%
2025-11-18	49.0000	50.1400	47.8700	50.1400	-2.451%	22	6,600	+27.643%
2025-11-17	51.4000	53.0800	51.3400	51.4000	-3.835%	26	6,594	+24.514%
2025-11-14	49.8000	54.4000	49.8000	53.4500	+1.810%	10	6,595	+19.738%
2025-11-13	52.7000	52.7000	51.5000	52.5000	-6.667%	81	6,597	+21.905%
2025-11-12	57.7200	57.7600	56.1000	56.2500	-1.038%	22	6,601	+13.778%
2025-11-11	57.5400	57.5400	55.8400	56.8400	-3.169%	439	6,598	+12.597%
2025-11-10	56.6500	59.2500	56.6500	58.7000	+12.885%	468	6,556	+9.029%
2025-11-07	50.6500	52.0000	47.3500	52.0000	-3.704%	38	6,724	+23.077%
2025-11-06	58.5000	58.5000	52.1900	54.0000	-6.087%	131	6,741	+18.519%
2025-11-05	59.4300	62.0100	57.5000	57.5000	-3.926%	87	6,743	+11.304%
2025-11-04	61.7500	61.7500	59.7900	59.8500	-9.797%	663	6,728	+6.934%
2025-11-03	65.4000	68.2800	65.3000	66.3500	+5.602%	940	7,267	-3.542%
2025-10-31	65.9300	65.9300	62.4400	62.8300	-0.191%	36	7,267	+1.862%
2025-10-30	63.7700	63.7700	62.1500	62.9500	-3.584%	65	7,275	+1.668%
2025-10-29	65.1900	68.0600	64.3500	65.2900	+8.545%	75	7,279	-1.976%
2025-10-28	54.7500	61.2400	53.3000	60.1500	+15.429%	1,010	7,333	+6.401%
2025-10-27	51.3000	52.5600	50.1900	52.1100	+9.360%	104	7,916	+22.817%
2025-10-24	47.7400	47.7400	47.2000	47.6500	+4.267%	69	7,916	+34.313%
2025-10-23	44.8500	46.3100	44.8500	45.7000	+4.529%	59	7,923	+40.044%
2025-10-22	45.6500	45.6500	42.7500	43.7200	-3.743%	92	7,927	+46.386%
2025-10-21	45.1500	45.5100	45.1500	45.4200	-2.323%	8	7,972	+40.907%
2025-10-20	47.0000	47.4100	46.5000	46.5000	-1.774%	20	7,971	+37.634%
2025-10-17	46.1400	47.6400	46.0600	47.3400	+0.446%	80	7,976	+35.192%
2025-10-16	47.8200	47.8200	47.1300	47.1300	+1.793%	2	7,991	+35.795%
2025-10-15	47.8500	48.1500	45.0500	46.3000	-0.601%	33	7,991	+38.229%
2025-10-14	46.8100	48.0000	46.4800	46.5800	-9.466%	594	7,984	+37.398%
2025-10-13	51.2200	52.1700	50.0000	51.4500	+3.835%	57	8,036	+24.393%
2025-10-10	55.0000	56.1000	49.5500	49.5500	-8.714%	90	8,029	+29.162%
2025-10-09	53.5000	55.5800	53.2400	54.2800	+7.167%	561	8,003	+17.907%
2025-10-08	50.4500	50.8500	49.7000	50.6500	+4.411%	224	7,850	+26.357%
2025-10-07	50.3000	50.3000	48.2500	48.5100	-1.101%	17	7,864	+31.932%
2025-10-06	48.0600	49.7900	48.0600	49.0500	-0.809%	17	7,864	+30.479%
2025-10-03	50.3500	50.4400	48.2900	49.4500	-2.176%	31	7,864	+29.424%
2025-10-02	51.7600	51.7600	50.2000	50.5500	+1.874%	120	7,867	+26.607%
2025-10-01	47.6500	50.0000	47.5000	49.6200	+3.139%	156	7,868	+28.980%
2025-09-30	46.1500	49.2000	46.1500	48.1100	+6.792%	95	7,884	+33.028%
2025-09-29	46.2000	46.7000	45.0500	45.0500	+5.405%	53	7,907	+42.064%
2025-09-26	42.5400	42.9000	41.3000	42.7400	+0.235%	123	7,941	+49.743%
2025-09-25	40.7700	44.2200	40.7500	42.6400	+0.212%	42	7,869	+50.094%
2025-09-24	43.4600	43.9000	41.8000	42.5500	-2.296%	50	7,873	+50.411%
2025-09-23	45.5200	45.5200	43.2500	43.5500	-7.143%	98	7,875	+46.958%
2025-09-22	40.6200	46.9000	40.4000	46.9000	+14.112%	154	7,872	+36.461%
2025-09-19	41.2500	41.7000	40.8200	41.1000	-0.773%	73	7,949	+55.718%
2025-09-18	39.2300	41.4800	39.2300	41.4200	+10.927%	86	7,955	+54.515%
2025-09-17	37.5100	37.7300	36.6000	37.3400	-6.346%	119	7,910	+71.398%
2025-09-16	40.6000	40.7500	39.8700	39.8700	-4.043%	116	7,914	+60.522%
2025-09-15	40.5000	41.8500	39.9000	41.5500	-0.646%	19	7,920	+54.031%
2025-09-12	41.6500	42.1500	41.5100	41.8200	+1.137%	52	7,928	+53.037%
2025-09-11	43.0000	43.0000	41.0000	41.3500	-0.601%	59	7,934	+54.776%
2025-09-10	41.0500	42.5500	40.6100	41.6000	+13.043%	80	7,903	+53.846%
2025-09-09	34.7200	36.8000	34.7200	36.8000	+2.080%	23	7,907	+73.913%
2025-09-08	35.2300	36.8700	35.2300	36.0500	+3.592%	129	7,919	+77.531%
2025-09-05	34.6200	34.9600	33.1500	34.8000	-5.819%	69	7,941	+83.908%
2025-09-04	37.5000	37.5400	36.6100	36.9500	+1.511%	159	7,961	+73.207%
2025-09-03	38.0700	38.4500	36.4000	36.4000	-1.992%	32	8,013	+75.824%
2025-09-02	37.4500	38.1500	36.7000	37.1400	-7.382%	59	8,021	+72.321%
2025-08-29	41.7500	41.7500	39.7500	40.1000	-9.481%	112	7,956	+59.601%
2025-08-28	44.3600	44.3600	42.3000	44.3000	-2.208%	41	7,956	+44.470%
2025-08-27	45.1200	45.9000	44.4800	45.3000	-1.479%	64	7,944	+41.280%
2025-08-26	44.1600	46.1100	44.1600	45.9800	+1.951%	1,975	7,937	+39.191%
2025-08-25	43.7500	45.6800	43.7500	45.1000	+4.157%	347	8,552	+41.907%
2025-08-22	40.6000	43.5500	40.6000	43.3000	+3.912%	1,631	8,647	+47.806%
2025-08-21	41.7500	41.7500	41.4400	41.6700	+0.168%	7	7,410	+53.588%
2025-08-20	39.6800	41.6000	37.8700	41.6000	-0.478%	439	7,408	+53.846%
2025-08-19	43.9000	43.9000	41.7700	41.8000	-8.233%	67	7,114	+53.110%
2025-08-18	45.5300	45.5500	44.6700	45.5500	+3.523%	19	7,119	+40.505%
2025-08-15	44.1000	44.2000	43.2500	44.0000	-2.633%	31	7,118	+45.455%
2025-08-14	43.9000	45.7000	43.9000	45.1900	+1.096%	25	7,103	+41.624%
2025-08-13	45.4000	45.4000	43.9800	44.7000	-1.823%	59	7,099	+43.177%
2025-08-12	44.8000	45.7000	43.8300	45.5300	+0.110%	61	7,068	+40.567%
2025-08-11	45.2000	45.9900	45.2000	45.4800	+0.066%	35	7,044	+40.721%
2025-08-08	44.2800	45.6300	44.2800	45.4500	+4.124%	630	7,020	+40.814%
2025-08-07	45.4500	45.4500	43.6500	43.6500	+1.042%	64	6,589	+46.621%
2025-08-06	42.7600	43.2000	42.4600	43.2000	+0.935%	12	6,554	+48.148%
2025-08-05	42.4000	42.8000	41.6900	42.8000	-0.696%	4	6,553	+49.533%
2025-08-04	42.2900	43.4700	41.7500	43.1000	+7.831%	128	6,550	+48.492%
2025-08-01	39.4500	41.3000	38.7800	39.9700	-5.731%	53	6,467	+60.120%
2025-07-31	45.4400	45.4400	42.3100	42.4000	-1.578%	208	6,472	+50.943%
2025-07-30	41.9000	43.3300	41.9000	43.0800	+5.978%	159	6,305	+48.561%
2025-07-29	42.0000	42.7500	40.6500	40.6500	-0.854%	35	6,288	+57.442%
2025-07-28	40.4500	41.0000	40.1100	41.0000	+3.145%	89	6,279	+56.098%
2025-07-25	40.4000	40.4000	39.7500	39.7500	-0.025%	5	6,251	+61.006%
2025-07-24	39.0000	40.2100	39.0000	39.7600	+3.542%	26	6,248	+60.966%
2025-07-23	37.0000	38.4800	37.0000	38.4000	+5.004%	355	6,246	+66.667%
2025-07-22	35.9400	37.1200	35.9400	36.5700	-7.065%	11	5,909	+75.007%
2025-07-21	39.9000	39.9000	39.3500	39.3500	-1.477%	10	5,915	+62.643%
2025-07-18	40.7900	40.7900	39.8000	39.9400	-2.490%	14	5,907	+60.240%
2025-07-17	41.4500	41.4500	40.6400	40.9600	+2.915%	1,823	5,903	+56.250%
2025-07-16	39.4800	39.8000	39.4800	39.8000	+1.144%	19	5,455	+60.804%
2025-07-15	39.5500	40.0700	38.6000	39.3500	+10.970%	20	5,451	+62.643%
2025-07-14	34.7500	35.4600	34.7500	35.4600	-1.473%	2	5,444	+80.485%
2025-07-11	36.1900	37.4800	35.9900	35.9900	+0.615%	193	5,444	+77.827%
2025-07-10	35.6000	35.9000	34.6000	35.7700	+2.581%	587	5,277	+78.921%
2025-07-09	35.8000	35.8500	34.8700	34.8700	+3.533%	46	4,902	+83.539%
2025-07-08	33.1600	33.6800	33.1600	33.6800	+1.293%	4	4,913	+90.024%
2025-07-07	33.4400	33.4400	33.2500	33.2500	-2.863%	11	4,912	+92.481%
2025-07-03	34.4200	34.4200	34.1000	34.2300	+4.679%	560	4,413	+86.970%
2025-07-02	31.8000	32.9000	31.4000	32.7000	+3.481%	133	4,413	+95.719%
2025-07-01	32.6500	32.6500	30.9200	31.6000	-6.702%	55	4,356	+102.532%
2025-06-30	33.8700	33.8700	33.8700	33.8700	+0.118%	2	4,350	+88.958%
2025-06-27	33.7100	33.9300	33.7100	33.8300	+3.140%	10	4,350	+89.181%
2025-06-26	33.1200	33.1800	32.8000	32.8000	-0.152%	23	4,350	+95.122%
2025-06-25	31.5500	32.8500	31.2500	32.8500	+15.263%	207	4,350	+94.825%
2025-06-24	29.1500	29.3200	28.5000	28.5000	+1.279%	8	4,188	+124.561%
2025-06-23	28.6400	28.6400	27.8000	28.1400	-3.465%	29	4,188	+127.434%
2025-06-20	29.8500	29.8500	29.1500	29.1500	-3.859%	74	4,181	+119.554%
2025-06-18	30.2200	30.3200	30.2200	30.3200	+0.331%	6	4,180	+111.082%
2025-06-17	30.1500	30.5300	30.0600	30.2200	+0.399%	148	4,180	+111.780%
2025-06-16	30.1600	30.7500	29.9900	30.1000	+2.381%	34	4,155	+112.625%
2025-06-13	30.0700	30.0700	29.0000	29.4000	-4.545%	126	4,151	+117.687%
2025-06-12	30.3500	30.8000	30.3500	30.8000	+0.358%	209	4,159	+107.792%
2025-06-10	30.0500	30.6900	29.8000	30.6900	+1.690%	52	4,209	+108.537%
2025-06-09	30.7000	31.4000	30.1100	30.1800	+1.139%	9	4,164	+112.061%
2025-06-06	29.8300	30.2500	29.8300	29.8400	+3.432%	48	4,164	+114.477%
2025-06-05	29.4200	30.1000	28.8500	28.8500	-1.165%	15	4,150	+121.837%
2025-06-04	29.4500	29.4500	29.1100	29.1900	-1.618%	21	4,130	+119.253%
2025-06-03	27.9700	29.7000	27.9500	29.6700	+13.029%	107	4,130	+115.706%
2025-05-30	27.7700	27.7700	25.6200	26.2500	-9.639%	436	4,027	+143.810%
2025-05-29	30.9500	30.9500	29.0500	29.0500	+8.194%	69	3,970	+120.310%
2025-05-28	27.0500	27.9000	26.8500	26.8500	-0.996%	26	3,969	+138.361%
2025-05-27	27.0500	27.2600	26.7300	27.1200	+5.855%	269	3,947	+135.988%
2025-05-23	25.4000	25.6200	25.0000	25.6200	-4.545%	74	3,828	+149.805%
2025-05-21	26.8300	28.3600	26.8300	26.8400	+0.713%	4	3,828	+138.450%
2025-05-20	26.8300	26.8300	26.6500	26.6500	-1.406%	3	3,829	+140.150%
2025-05-19	27.1000	27.1000	27.0300	27.0300	+0.558%	4	3,828	+136.774%
2025-05-16	26.9000	26.9000	26.8800	26.8800	+4.754%	6	3,828	+138.095%
2025-05-15	25.6600	25.6600	25.6600	25.6600	-3.461%	6	3,828	+149.415%
2025-05-14	25.0100	26.5800	24.9800	26.5800	+13.590%	809	3,828	+140.783%
2025-05-13	23.6700	24.0000	23.2500	23.4000	+19.388%	40	3,059	+173.504%
2025-05-12	19.2400	19.6000	19.0500	19.6000	+9.927%	77	3,046	+226.531%
2025-05-09	17.8300	17.8300	17.8300	17.8300	-1.383%	12	3,039	+258.946%
2025-05-08	17.7500	18.0800	17.2500	18.0800	+6.228%	8	3,033	+253.982%
2025-05-07	16.0100	17.0500	15.7700	17.0200	+7.790%	12	3,034	+276.028%
2025-05-06	15.1700	15.7900	15.1700	15.7900	-4.245%	2	3,029	+305.320%
2025-05-05	16.0500	16.4900	16.0500	16.4900	+0.795%	232	3,030	+288.114%
2025-05-02	16.5500	16.5500	16.3600	16.3600	+0.368%	184	3,010	+291.198%
2025-05-01	16.3500	16.3500	16.3000	16.3000	+18.116%	3	3,010	+292.638%
2025-04-30	13.7500	13.8000	13.7500	13.8000	-2.817%	6	3,011	+363.768%
2025-04-29	14.2000	14.2000	14.2000	14.2000	+3.423%	9	3,016	+350.704%
2025-04-28	13.7500	13.7500	13.7300	13.7300	-7.542%	6	3,020	+366.133%
2025-04-25	13.7900	14.8500	13.7900	14.8500	+10.409%	14	3,025	+330.976%
2025-04-24	12.5500	13.4500	12.4700	13.4500	+8.032%	7	3,024	+375.836%
2025-04-23	12.6600	12.9000	12.4500	12.4500	+10.667%	30	3,020	+414.056%
2025-04-22	11.2500	11.2500	11.2500	11.2500	+5.140%	1	3,015	+468.889%
2025-04-21	11.7000	11.7000	10.7000	10.7000	-14.605%	28	3,014	+498.131%
2025-04-17	12.3800	12.5300	12.1000	12.5300	-1.725%	9	3,015	+410.774%
2025-04-16	14.5000	14.7400	12.6800	12.7500	-25.439%	24	3,015	+401.961%
2025-04-15	17.4500	17.5000	17.1000	17.1000	+1.786%	3	3,017	+274.269%
2025-04-14	17.1000	17.3400	16.3000	16.8000	+5.131%	6,088	3,015	+280.952%
2025-04-11	16.0500	16.0500	15.9800	15.9800	+2.109%	12	6,444	+300.501%
2025-04-10	15.8500	15.8500	14.9200	15.6500	-16.976%	7	6,438	+308.946%
2025-04-09	14.5000	18.8500	13.7500	18.8500	+52.632%	72	6,441	+239.523%
2025-04-08	14.5500	14.6400	12.3500	12.3500	-7.143%	8	6,438	+418.219%
2025-04-07	10.2500	13.9000	10.2500	13.3000	+10.833%	156	6,436	+381.203%
2025-04-04	13.1500	13.3500	11.3200	12.0000	-17.808%	12,794	6,434	+433.333%
2025-04-03	16.4500	16.4500	14.6000	14.6000	-20.436%	170	633	+338.356%
2025-04-02	18.3600	18.7500	17.8500	18.3500	+1.944%	98	696	+248.774%
2025-04-01	17.5500	18.0000	17.2500	18.0000	+1.523%	12	667	+255.556%
2025-03-31	17.5700	17.7300	16.9000	17.7300	-6.929%	93	663	+260.970%
2025-03-28	18.9000	19.3300	18.6700	19.0500	-1.804%	1,364	691	+235.958%
2025-03-27	20.0500	20.6200	19.4000	19.4000	-4.902%	354	693	+229.897%
2025-03-26	22.8400	22.8400	20.3500	20.4000	-13.924%	100	478	+213.725%
2025-03-25	23.4000	23.7000	22.9900	23.7000	-2.869%	7	461	+170.042%
2025-03-24	24.0000	24.4500	24.0000	24.4000	+6.087%	18	465	+162.295%
2025-03-21	23.0000	23.0000	23.0000	23.0000	-1.919%	2	447	+178.261%
2025-03-20	23.6500	24.0000	23.4500	23.4500	+0.428%	11	446	+172.921%
2025-03-19	23.3500	23.4500	23.3500	23.3500	+0.690%	3	445	+174.090%
2025-03-18	23.1900	23.1900	23.1900	23.1900	-9.059%	1	444	+175.981%
2025-03-17	25.5000	25.5000	25.5000	25.5000	+0.990%	1	444	+150.980%
2025-03-14	25.0500	25.2500	24.3700	25.2500	+7.310%	28	445	+153.465%
2025-03-13	23.3000	23.7700	23.3000	23.5300	+1.641%	101	334	+171.993%
2025-03-12	23.4800	23.6100	23.0500	23.1500	+8.941%	9	334	+176.458%
2025-03-11	21.0000	21.2500	18.5000	21.2500	+8.418%	104	328	+201.176%
2025-03-10	20.6100	21.1500	19.2700	19.6000	-12.889%	142	276	+226.531%
2025-03-07	21.5200	22.5000	20.0500	22.5000	+1.351%	126	167	+184.444%
2025-03-06	23.0000	23.0000	21.9800	22.2000	-8.942%	171	197	+188.288%
2025-03-05	24.0000	24.7300	24.0000	24.3800	+2.008%	101	197	+162.510%
2025-03-04	23.4400	25.5000	22.0500	23.9000	+4.139%	67	101	+167.782%
2025-03-03	26.5500	26.5500	22.9500	22.9500	-18.761%	46	57	+178.867%
2025-02-28	24.8000	28.2500	24.8000	28.2500	+8.031%	14	33	+126.549%
2025-02-27	30.0000	30.0000	25.9500	26.1500	-12.746%	15	27	+144.742%
2025-02-25	30.5000	30.5000	29.9700	29.9700	-8.739%	8	14	+113.547%
2025-02-24	32.8500	32.8500	32.7200	32.8400	0.000%	8	0	+94.884%