Dark

NVDA20271217C200
NVDA Dec 17 2027 200.00 Call (NVDA271217C00200000)
option OPRA

EOD

Aug 14, 2026

60.20-1.068%(-0.65)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	60.7500	61.4000	60.0000	60.2000	-1.068%	57	36,655	0.000%
2026-08-13	60.0500	61.9200	59.3500	60.8500	+1.417%	365	36,652	-1.068%
2026-08-12	56.4000	60.7500	56.4000	60.0000	+8.794%	164	36,937	+0.333%
2026-08-11	58.0000	58.0000	54.6500	55.1500	-1.518%	92	36,913	+9.157%
2026-08-10	60.3500	61.0000	55.9000	56.0000	-7.743%	210	36,934	+7.500%
2026-08-07	60.3500	61.3300	58.7700	60.7000	+3.584%	194	36,925	-0.824%
2026-08-06	59.3200	61.0000	57.9000	58.6000	+1.367%	47	36,965	+2.730%
2026-08-05	56.6500	59.8000	55.4300	57.8100	+9.905%	148	36,985	+4.134%
2026-08-04	52.0000	53.1000	50.6000	52.6000	+7.831%	92	36,973	+14.449%
2026-08-03	43.2500	50.4000	43.2500	48.7800	+8.496%	806	36,937	+23.411%
2026-07-31	43.9500	45.0000	41.7400	44.9600	+8.599%	158	36,920	+33.897%
2026-07-30	39.7500	42.6000	39.7500	41.4000	+6.564%	112	36,908	+45.411%
2026-07-29	42.3700	42.7200	38.8500	38.8500	-10.997%	353	36,904	+54.955%
2026-07-28	42.1000	44.2500	40.7600	43.6500	+0.345%	567	37,004	+37.915%
2026-07-27	48.5000	48.5000	42.8700	43.5000	-12.121%	917	36,707	+38.391%
2026-07-24	51.0000	52.9400	49.4500	49.5000	-3.358%	128	36,462	+21.616%
2026-07-23	52.0500	53.0000	50.0000	51.2200	-4.583%	357	36,472	+17.532%
2026-07-22	49.9000	55.3100	49.9000	53.6800	+6.720%	115	36,399	+12.146%
2026-07-21	50.6000	50.6000	48.5700	50.3000	+5.340%	95	36,423	+19.682%
2026-07-20	50.7000	50.7000	47.7500	47.7500	+1.273%	31	36,453	+26.073%
2026-07-17	46.5500	50.1700	45.0000	47.1500	-6.206%	55	36,460	+27.678%
2026-07-16	52.9600	52.9600	50.0000	50.2700	-7.422%	34	36,455	+19.753%
2026-07-15	53.7500	54.3000	50.7700	54.3000	+0.836%	51	36,429	+10.866%
2026-07-14	49.5500	55.0000	49.0000	53.8500	+9.563%	95	36,424	+11.792%
2026-07-13	53.0000	53.3000	48.6000	49.1500	-7.665%	92	36,460	+22.482%
2026-07-10	49.0500	53.4500	48.4700	53.2300	+9.235%	173	36,427	+13.094%
2026-07-09	49.1500	49.1800	46.3300	48.7300	-1.016%	244	36,476	+23.538%
2026-07-08	43.5000	49.3000	43.5000	49.2300	+12.603%	112	36,270	+22.283%
2026-07-07	40.7800	44.6000	40.3000	43.7200	+0.160%	1,501	36,296	+37.694%
2026-07-06	42.5400	44.0000	42.2000	43.6500	+3.338%	32	36,398	+37.915%
2026-07-02	44.6500	44.9000	41.3000	42.2400	-5.651%	118	36,358	+42.519%
2026-07-01	42.8000	46.0000	42.8000	44.7700	-2.674%	177	36,358	+34.465%
2026-06-30	43.9000	46.0000	43.9000	46.0000	+6.481%	176	36,270	+30.870%
2026-06-29	41.3000	43.2200	41.3000	43.2000	+2.686%	119	36,251	+39.352%
2026-06-26	42.1000	43.9000	42.0000	42.0700	-5.461%	104	36,278	+43.095%
2026-06-25	47.0000	47.5000	43.0200	44.5000	-3.929%	613	36,269	+35.281%
2026-06-24	47.7000	48.6000	45.5700	46.3200	-3.500%	268	36,228	+29.965%
2026-06-23	49.9500	50.7300	48.0000	48.0000	-11.357%	364	36,266	+25.417%
2026-06-22	56.2700	58.0500	53.6500	54.1500	-2.309%	101	36,253	+11.173%
2026-06-18	53.3500	56.0500	53.3500	55.4300	+7.631%	81	36,136	+8.605%
2026-06-17	53.5000	53.8000	51.1000	51.5000	-4.982%	95	36,136	+16.893%
2026-06-16	55.3000	55.3000	54.0000	54.2000	-3.644%	82	36,136	+11.070%
2026-06-15	55.7000	57.0500	54.4000	56.2500	+7.143%	247	36,116	+7.022%
2026-06-12	52.4900	53.9400	52.3000	52.5000	-0.943%	132	36,116	+14.667%
2026-06-11	51.1500	53.2500	49.6200	53.0000	+4.619%	254	36,116	+13.585%
2026-06-10	53.8400	53.8400	50.3500	50.6600	-6.445%	80	36,113	+18.831%
2026-06-09	56.2000	57.0000	50.0000	54.1500	-2.695%	295	36,109	+11.173%
2026-06-08	56.9200	56.9200	54.3000	55.6500	+2.581%	113	36,165	+8.176%
2026-06-05	60.0000	60.0000	53.3500	54.2500	-13.889%	249	36,141	+10.968%
2026-06-04	58.9800	64.7500	57.8600	63.0000	+5.000%	119	36,132	-4.444%
2026-06-03	65.1500	65.1500	60.0000	60.0000	-9.091%	94	36,141	+0.333%
2026-06-02	68.5500	73.0000	64.7900	66.0000	-0.377%	408	36,099	-8.788%
2026-06-01	60.4400	66.8300	60.4400	66.2500	+15.620%	772	36,004	-9.132%
2026-05-29	58.7000	61.3000	57.3000	57.3000	-1.867%	508	36,070	+5.061%
2026-05-28	56.6500	59.2900	56.5000	58.3900	+1.284%	312	36,058	+3.100%
2026-05-27	57.4500	57.6500	55.0000	57.6500	-2.288%	112	36,082	+4.423%
2026-05-26	60.0000	61.0000	57.4500	59.0000	-1.338%	534	36,020	+2.034%
2026-05-22	63.4000	63.4000	59.8000	59.8000	-5.678%	96	36,229	+0.669%
2026-05-21	65.2000	67.0800	61.8000	63.4000	-5.019%	129	36,208	-5.047%
2026-05-20	67.0000	68.9200	65.5000	66.7500	-0.135%	607	36,208	-9.813%
2026-05-19	66.7500	68.5000	64.3000	66.8400	-0.030%	63	36,567	-9.934%
2026-05-18	72.9200	73.0000	65.0000	66.8600	-4.486%	291	36,567	-9.961%
2026-05-15	71.8300	74.3100	69.9500	70.0000	-10.256%	150	36,567	-14.000%
2026-05-14	72.1500	78.6400	72.1500	78.0000	+12.929%	781	36,573	-22.821%
2026-05-13	68.9600	70.5000	66.2000	69.0700	+5.660%	573	37,037	-12.842%
2026-05-12	65.2000	67.0000	61.5000	65.3700	+2.316%	400	37,037	-7.909%
2026-05-11	60.5200	66.3000	60.4500	63.8900	+5.082%	218	37,037	-5.776%
2026-05-08	60.7500	62.5500	60.7000	60.8000	+2.876%	139	37,210	-0.987%
2026-05-07	55.9500	60.4000	55.1000	59.1000	+6.104%	113	37,288	+1.861%
2026-05-06	50.2800	55.9200	48.9000	55.7000	+17.759%	291	37,283	+8.079%
2026-05-05	48.7600	49.8500	47.1000	47.3000	-3.666%	336	37,271	+27.273%
2026-05-04	49.8500	51.4500	47.0000	49.1000	-0.808%	134	37,373	+22.607%
2026-05-01	51.5000	52.8500	48.8500	49.5000	-1.883%	145	37,319	+21.616%
2026-04-30	56.3000	56.3000	50.2000	50.4500	-11.180%	261	37,319	+19.326%
2026-04-29	59.5100	59.5100	56.0000	56.8000	-5.254%	236	37,260	+5.986%
2026-04-28	58.1500	61.6500	56.7500	59.9500	-3.926%	425	37,339	+0.417%
2026-04-27	57.8800	63.0500	56.8000	62.4000	+10.973%	253	37,642	-3.526%
2026-04-24	50.4300	58.3500	50.4300	56.2300	+13.253%	665	37,707	+7.060%
2026-04-23	52.1000	52.6600	48.9000	49.6500	-4.427%	101	37,844	+21.249%
2026-04-22	50.5400	52.0500	50.4400	51.9500	+2.224%	91	37,851	+15.881%
2026-04-21	51.8000	51.9300	50.0000	50.8200	-0.994%	29	37,847	+18.457%
2026-04-20	49.8300	51.3300	48.7500	51.3300	+0.352%	148	37,847	+17.280%
2026-04-17	50.0000	51.2900	50.0000	51.1500	+3.753%	608	37,859	+17.693%
2026-04-16	48.3500	50.3500	48.0900	49.3000	-0.705%	178	38,067	+22.110%
2026-04-15	48.0000	50.6000	47.6500	49.6500	+3.653%	259	38,094	+21.249%
2026-04-14	45.0000	47.9000	44.8700	47.9000	+10.803%	289	38,047	+25.678%
2026-04-13	41.5000	43.9500	41.5000	43.2300	+0.069%	59	38,036	+39.255%
2026-04-10	40.1000	43.9900	40.1000	43.2000	+8.325%	122	38,028	+39.352%
2026-04-09	38.9000	39.8800	38.5000	39.8800	+2.283%	94	38,040	+50.953%
2026-04-08	39.9700	40.1000	38.2800	38.9900	+4.981%	120	38,005	+54.399%
2026-04-07	35.8500	37.1400	35.3500	37.1400	+0.514%	107	38,049	+62.089%
2026-04-06	37.3000	37.3000	36.6000	36.9500	-0.938%	95	38,043	+62.923%
2026-04-02	34.8500	37.3800	34.5400	37.3000	+1.359%	190	38,116	+61.394%
2026-04-01	36.2400	36.9500	36.0000	36.8000	+3.955%	432	38,116	+63.587%
2026-03-31	32.5000	35.8900	32.5000	35.4000	+13.099%	159	38,282	+70.056%
2026-03-30	33.2000	33.3500	31.0000	31.3000	-5.836%	153	38,272	+92.332%
2026-03-27	34.4300	34.7300	32.9500	33.2400	-5.029%	546	38,260	+81.107%
2026-03-26	37.4500	37.6500	35.0000	35.0000	-9.326%	213	38,259	+72.000%
2026-03-25	38.6000	39.9000	38.6000	38.6000	+3.485%	31	38,236	+55.959%
2026-03-24	37.4300	37.4500	36.5600	37.3000	-1.323%	690	38,247	+61.394%
2026-03-23	38.2800	38.9500	37.4700	37.8000	+3.846%	171	38,561	+59.259%
2026-03-20	38.8500	39.3500	36.0000	36.4000	-7.024%	235	38,540	+65.385%
2026-03-19	39.3000	40.2100	38.6000	39.1500	-3.690%	113	38,554	+53.768%
2026-03-18	41.9900	42.3500	40.6500	40.6500	-2.495%	161	38,509	+48.093%
2026-03-17	43.1700	43.2000	41.6500	41.6900	-3.271%	561	38,574	+44.399%
2026-03-16	44.3400	44.5200	42.2900	43.1000	+2.497%	53	38,477	+39.675%
2026-03-13	44.7600	44.7600	42.0500	42.0500	-5.015%	184	38,480	+43.163%
2026-03-12	43.1000	44.4400	43.0500	44.2700	-2.058%	31	38,454	+35.984%
2026-03-11	45.2000	46.2100	44.9000	45.2000	+2.494%	87	38,480	+33.186%
2026-03-10	42.7000	45.0000	42.7000	44.1000	+2.917%	213	38,537	+36.508%
2026-03-09	41.4000	43.0000	40.0500	42.8500	+3.054%	42	38,613	+40.490%
2026-03-06	42.3600	43.7000	41.0000	41.5800	-5.285%	216	38,777	+44.781%
2026-03-05	43.5900	44.6800	41.5000	43.9000	-0.679%	13	38,784	+37.130%
2026-03-04	42.5000	44.8500	42.5000	44.2000	+4.245%	54	38,784	+36.199%
2026-03-03	42.7400	43.3000	41.5800	42.4000	-4.051%	249	38,790	+41.981%
2026-03-02	42.0000	44.7500	42.0000	44.1900	+6.998%	954	38,793	+36.230%
2026-02-27	43.4000	45.0000	41.3000	41.3000	-10.217%	1,263	38,403	+45.763%
2026-02-26	50.6000	51.5000	46.0000	46.0000	-14.291%	380	37,922	+30.870%
2026-02-25	53.0000	54.6500	53.0000	53.6700	+2.816%	1,041	38,379	+12.167%
2026-02-24	49.9300	52.4500	49.9300	52.2000	+2.053%	46	38,379	+15.326%
2026-02-23	52.0000	52.9000	50.4300	51.1500	+1.690%	234	38,394	+17.693%
2026-02-20	48.6300	50.5500	48.6300	50.3000	+5.010%	83	38,539	+19.682%
2026-02-19	48.0000	48.6000	47.4500	47.9000	-0.725%	37	38,542	+25.678%
2026-02-18	48.9000	50.1000	48.2500	48.2500	+2.442%	37	38,547	+24.767%
2026-02-17	45.3800	47.4000	43.6500	47.1000	+4.900%	63	38,542	+27.813%
2026-02-13	47.4000	47.4000	44.9000	44.9000	-7.308%	332	38,586	+34.076%
2026-02-12	52.4500	52.4500	48.4400	48.4400	-4.174%	59	38,586	+24.277%
2026-02-11	51.5000	51.5000	49.4800	50.5500	+3.269%	43	38,589	+19.090%
2026-02-10	51.5000	51.5000	48.9500	48.9500	-4.020%	52	38,623	+22.983%
2026-02-09	48.6700	52.2000	48.6700	51.0000	+7.368%	612	38,640	+18.039%
2026-02-06	41.8000	48.0000	41.6500	47.5000	+21.795%	213	38,787	+26.737%
2026-02-05	40.4700	41.3500	38.9000	39.0000	-3.846%	154	38,822	+54.359%
2026-02-04	42.1000	42.2800	39.3500	40.5600	-7.650%	413	38,801	+48.422%
2026-02-03	47.1500	47.1500	41.9300	43.9200	-7.789%	697	38,850	+37.067%
2026-02-02	48.1500	50.0500	47.6000	47.6300	-5.571%	34	38,844	+26.391%
2026-01-30	51.7200	53.0000	50.3000	50.4400	-1.195%	48	38,847	+19.350%
2026-01-29	51.3100	51.5500	48.1500	51.0500	-0.584%	251	38,868	+17.924%
2026-01-28	51.0000	51.8400	50.2500	51.3500	+2.597%	942	38,899	+17.235%
2026-01-27	48.1000	50.1200	48.1000	50.0500	+4.271%	70	38,987	+20.280%
2026-01-26	48.5000	49.3300	47.7000	48.0000	-1.740%	774	38,987	+25.417%
2026-01-23	48.5200	49.3000	48.2200	48.8500	+4.380%	79	38,710	+23.234%
2026-01-22	46.6800	47.5000	46.0000	46.8000	+0.971%	41	38,718	+28.632%
2026-01-21	42.6500	46.6200	42.6500	46.3500	+8.294%	109	38,755	+29.881%
2026-01-20	45.3000	45.3000	42.8000	42.8000	-11.019%	132	38,816	+40.654%
2026-01-16	49.0000	50.0000	48.0500	48.1000	+0.208%	250	38,921	+25.156%
2026-01-15	47.1500	49.1500	47.1500	48.0000	+7.383%	301	38,921	+25.417%
2026-01-14	45.6900	45.6900	43.5500	44.7000	-3.871%	185	39,011	+34.676%
2026-01-13	45.6200	47.6200	44.9500	46.5000	+0.280%	89	39,102	+29.462%
2026-01-12	46.0400	47.2100	45.5300	46.3700	+0.130%	483	39,136	+29.825%
2026-01-09	46.7000	47.0000	46.2000	46.3100	-0.984%	77	39,561	+29.994%
2026-01-08	48.7500	48.7500	46.2000	46.7700	-5.515%	705	39,560	+28.715%
2026-01-07	48.8000	51.0000	48.8000	49.5000	+1.434%	77	40,148	+21.616%
2026-01-06	50.6500	51.7800	48.5500	48.8000	-0.914%	429	40,155	+23.361%
2026-01-05	52.2500	52.7500	48.3000	49.2500	-1.401%	387	40,489	+22.234%
2026-01-02	51.0000	52.5100	49.9500	49.9500	+2.672%	351	40,422	+20.521%
2025-12-31	50.9400	50.9400	48.6500	48.6500	-1.198%	220	40,665	+23.741%
2025-12-30	49.5000	49.5000	48.7500	49.2400	-0.324%	184	40,665	+22.258%
2025-12-29	49.1500	49.7200	48.0000	49.4000	-3.421%	393	40,595	+21.862%
2025-12-26	50.3500	52.5400	50.3500	51.1500	+3.125%	281	40,598	+17.693%
2025-12-24	49.0000	49.6000	48.7700	49.6000	-0.502%	655	40,859	+21.371%
2025-12-23	45.9000	50.0000	45.9000	49.8500	+8.370%	119	40,859	+20.762%
2025-12-22	45.7000	46.1500	45.2000	46.0000	+3.744%	355	40,890	+30.870%
2025-12-19	43.4700	44.4000	42.8500	44.3400	+9.481%	136	41,028	+35.769%
2025-12-18	40.2000	41.3000	39.5000	40.5000	+4.247%	374	41,051	+48.642%
2025-12-17	42.1000	42.1000	38.8000	38.8500	-9.609%	731	41,106	+54.955%
2025-12-16	42.5000	43.1600	42.2800	42.9800	+1.249%	227	40,997	+40.065%
2025-12-15	43.0000	43.0300	41.8500	42.4500	+1.313%	144	41,102	+41.814%
2025-12-12	45.8000	46.6000	41.9000	41.9000	-8.195%	624	41,127	+43.675%
2025-12-11	45.4900	45.9900	43.5500	45.6400	-4.138%	528	41,091	+31.902%
2025-12-10	49.0000	49.0000	47.2300	47.6100	-2.538%	86	41,090	+26.444%
2025-12-09	49.0000	49.2500	48.2000	48.8500	+0.473%	357	41,125	+23.234%
2025-12-08	48.1000	50.7100	47.3700	48.6200	+3.447%	169	41,143	+23.817%
2025-12-05	48.0900	48.0900	46.6000	47.0000	-0.676%	79	41,245	+28.085%
2025-12-04	46.4200	48.6300	45.9200	47.3200	+4.690%	150	41,287	+27.219%
2025-12-03	46.2000	46.5000	45.2000	45.2000	-2.628%	395	41,389	+33.186%
2025-12-02	47.3600	48.8000	45.8900	46.4200	+3.041%	340	41,344	+29.685%
2025-12-01	42.3500	45.5000	41.9500	45.0500	+3.802%	146	41,548	+33.629%
2025-11-28	44.8000	44.9500	43.3500	43.4000	-5.302%	609	41,604	+38.710%
2025-11-26	46.1000	47.2500	44.7100	45.8300	+4.112%	815	41,773	+31.355%
2025-11-25	42.0000	44.3500	39.7400	44.0200	-5.476%	931	41,773	+36.756%
2025-11-24	46.4800	47.6500	44.6000	46.5700	+1.239%	1,243	41,738	+29.268%
2025-11-21	46.8000	48.6000	42.6000	46.0000	-2.542%	841	41,861	+30.870%
2025-11-20	56.0700	56.1600	47.2000	47.2000	-6.293%	1,389	42,172	+27.542%
2025-11-19	48.3000	50.6100	48.3000	50.3700	+7.170%	382	42,216	+19.516%
2025-11-18	48.0000	48.7500	45.7500	47.0000	-5.622%	375	42,292	+28.085%
2025-11-17	49.8500	52.0000	48.8000	49.8000	-4.944%	617	42,420	+20.884%
2025-11-14	48.0000	53.1700	46.6900	52.3900	+3.845%	467	42,632	+14.907%
2025-11-13	53.3500	53.3500	48.9500	50.4500	-7.921%	669	42,762	+19.326%
2025-11-12	55.5900	55.6000	53.6700	54.7900	+0.348%	166	42,738	+9.874%
2025-11-11	55.2000	55.6500	53.5500	54.6000	-6.266%	794	42,743	+10.256%
2025-11-10	55.1500	58.8000	54.3500	58.2500	+16.384%	731	42,668	+3.348%
2025-11-07	48.2500	50.1500	45.4000	50.0500	+0.301%	1,306	42,785	+20.280%
2025-11-06	55.4000	56.3800	49.5000	49.9000	-9.421%	275	43,058	+20.641%
2025-11-05	57.2500	60.5000	54.6500	55.0900	-3.823%	498	43,116	+9.276%
2025-11-04	60.3000	60.6500	57.2800	57.2800	-9.267%	420	42,985	+5.098%
2025-11-03	63.0000	66.1000	63.0000	63.1300	+5.217%	2,009	42,911	-4.641%
2025-10-31	62.0000	63.2500	59.9000	60.0000	-0.083%	344	42,911	+0.333%
2025-10-30	61.1500	61.2400	59.0000	60.0500	-4.622%	263	42,941	+0.250%
2025-10-29	63.5000	66.2500	61.5000	62.9600	+8.739%	1,573	42,952	-4.384%
2025-10-28	51.0700	59.6000	51.0700	57.9000	+14.653%	1,022	43,192	+3.972%
2025-10-27	48.5300	50.6000	48.3000	50.5000	+9.071%	431	43,341	+19.208%
2025-10-24	45.1900	47.0000	45.1900	46.3000	+5.227%	346	43,341	+30.022%
2025-10-23	42.5400	44.4500	42.5400	44.0000	+4.513%	112	43,325	+36.818%
2025-10-22	44.4100	44.4200	40.7000	42.1000	-2.995%	215	43,318	+42.993%
2025-10-21	44.4300	44.4300	43.1000	43.4000	-2.691%	49	43,349	+38.710%
2025-10-20	45.0000	46.0000	44.2100	44.6000	-1.762%	411	43,343	+34.978%
2025-10-17	43.8000	45.9500	43.4000	45.4000	+1.136%	224	43,346	+32.599%
2025-10-16	45.5500	46.1000	44.2000	44.8900	+1.630%	283	43,315	+34.106%
2025-10-15	46.0000	46.1500	42.8000	44.1700	-0.742%	207	43,534	+36.292%
2025-10-14	46.9800	46.9800	44.5000	44.5000	-8.793%	1,279	43,466	+35.281%
2025-10-13	49.0000	50.0000	47.5100	48.7900	+5.629%	483	43,905	+23.386%
2025-10-10	52.6000	54.1000	46.1500	46.1900	-11.513%	631	44,000	+30.331%
2025-10-09	51.2600	53.4300	50.7200	52.2000	+6.683%	731	44,128	+15.326%
2025-10-08	47.0500	48.9300	47.0500	48.9300	+5.339%	2,125	44,357	+23.033%
2025-10-07	47.1000	49.0000	46.1500	46.4500	-0.705%	240	44,572	+29.602%
2025-10-06	46.3000	47.7400	45.0000	46.7800	-1.350%	209	44,572	+28.687%
2025-10-03	48.4500	49.2800	46.3700	47.4200	-2.388%	161	44,456	+26.951%
2025-10-02	50.0000	50.1000	48.2000	48.5800	+3.648%	331	44,475	+23.919%
2025-10-01	45.6500	47.8500	45.3000	46.8700	-0.277%	649	44,519	+28.440%
2025-09-30	43.9600	47.3100	43.5500	47.0000	+9.302%	449	44,525	+28.085%
2025-09-29	43.2500	44.7500	43.0000	43.0000	+4.699%	178	44,602	+40.000%
2025-09-26	40.5000	41.1000	39.9600	41.0700	+0.049%	353	44,616	+46.579%
2025-09-25	39.5000	42.6500	38.7900	41.0500	+0.860%	326	44,694	+46.650%
2025-09-24	42.6300	42.6300	40.0500	40.7000	-2.980%	235	44,734	+47.912%
2025-09-23	43.4000	43.4000	41.3500	41.9500	-6.466%	181	44,706	+43.504%
2025-09-22	38.8500	45.1300	38.4500	44.8500	+13.544%	837	44,754	+34.225%
2025-09-19	39.2300	40.1300	38.9500	39.5000	-0.126%	756	44,727	+52.405%
2025-09-18	38.0500	39.8500	37.3700	39.5500	+11.597%	202	44,648	+52.212%
2025-09-17	36.9000	36.9000	34.8700	35.4400	-7.225%	2,474	44,683	+69.865%
2025-09-16	39.7500	39.7500	38.2000	38.2000	-4.020%	310	45,866	+57.592%
2025-09-15	38.3800	40.0000	37.9400	39.8000	-0.176%	1,588	45,898	+51.256%
2025-09-12	39.2500	40.2000	39.2500	39.8700	+0.937%	93	45,774	+50.991%
2025-09-11	41.5000	41.5000	38.9900	39.5000	-0.754%	1,872	45,786	+52.405%
2025-09-10	38.2000	40.7200	37.7500	39.8000	+13.714%	3,534	45,633	+51.256%
2025-09-09	33.9000	35.0000	33.0000	35.0000	+3.550%	399	45,382	+72.000%
2025-09-08	33.5000	35.3000	33.5000	33.8000	+1.899%	255	45,440	+78.107%
2025-09-05	33.6000	33.9900	31.6000	33.1700	-6.299%	753	45,528	+81.489%
2025-09-04	35.4500	36.0000	34.8000	35.4000	+0.283%	191	45,260	+70.056%
2025-09-03	36.1000	36.6500	34.6800	35.3000	-2.216%	2,069	45,207	+70.538%
2025-09-02	36.5000	37.1700	34.8700	36.1000	-5.695%	2,236	45,496	+66.759%
2025-08-29	41.0200	41.0200	37.9500	38.2800	-9.030%	564	45,302	+57.262%
2025-08-28	42.8000	44.5000	40.0000	42.0800	-2.818%	538	45,302	+43.061%
2025-08-27	44.1300	44.1500	42.5000	43.3000	-1.925%	1,831	45,010	+39.030%
2025-08-26	42.8000	44.2500	42.5000	44.1500	+3.468%	618	44,730	+36.353%
2025-08-25	41.5500	43.8000	40.8000	42.6700	+3.392%	282	44,609	+41.083%
2025-08-22	38.1000	41.6500	37.5600	41.2700	+3.902%	1,125	44,630	+45.869%
2025-08-21	39.5800	40.7500	39.3000	39.7200	-0.201%	141	45,421	+51.561%
2025-08-20	39.8000	39.8500	36.1500	39.8000	-0.251%	1,100	45,398	+51.256%
2025-08-19	43.4000	43.4000	39.9000	39.9000	-8.339%	737	45,453	+50.877%
2025-08-18	42.8500	43.8500	42.6500	43.5300	+3.176%	218	45,359	+38.295%
2025-08-15	43.0000	43.0000	41.4000	42.1900	-2.541%	301	45,381	+42.688%
2025-08-14	41.7900	43.8500	41.6300	43.2900	+0.909%	3,313	45,229	+39.062%
2025-08-13	43.1500	44.0000	41.5000	42.9000	-1.831%	4,439	42,982	+40.326%
2025-08-12	43.0500	43.8700	41.5500	43.7000	+1.228%	938	39,446	+37.757%
2025-08-11	43.4500	44.2000	42.0000	43.1700	-0.553%	10,289	39,273	+39.449%
2025-08-08	42.2500	43.9000	42.2500	43.4100	+3.038%	7,720	31,696	+38.678%
2025-08-07	43.0000	43.7200	41.2600	42.1300	+2.133%	360	24,932	+42.891%
2025-08-06	40.2000	41.5500	40.0800	41.2500	+0.856%	547	24,837	+45.939%
2025-08-05	41.4700	41.8600	39.5000	40.9000	-1.801%	560	24,632	+47.188%
2025-08-04	39.5500	41.7500	38.8200	41.6500	+8.605%	429	24,740	+44.538%
2025-08-01	37.8300	39.7500	36.9000	38.3500	-5.285%	1,308	24,905	+56.975%
2025-07-31	43.5000	44.0000	39.8000	40.4900	-3.018%	1,204	24,730	+48.679%
2025-07-30	40.0700	42.0000	40.0500	41.7500	+7.631%	868	24,461	+44.192%
2025-07-29	40.0000	41.0000	38.7900	38.7900	-2.169%	325	24,342	+55.195%
2025-07-28	38.1000	39.6500	38.1000	39.6500	+4.866%	363	24,324	+51.828%
2025-07-25	38.3500	38.5000	37.6500	37.8100	-1.021%	143	24,269	+59.217%
2025-07-24	37.5300	38.5000	37.3000	38.2000	+4.514%	221	24,263	+57.592%
2025-07-23	36.1500	36.9600	35.6800	36.5500	+4.878%	227	24,224	+64.706%
2025-07-22	37.4500	37.4500	34.0000	34.8500	-7.314%	549	24,128	+72.740%
2025-07-21	38.4500	38.7500	37.6000	37.6000	-1.776%	1,084	23,905	+60.106%
2025-07-18	39.2500	39.6500	38.0000	38.2800	-2.670%	498	24,092	+57.262%
2025-07-17	38.8500	39.6200	38.0900	39.3300	+2.662%	679	23,926	+53.064%
2025-07-16	38.0000	38.4000	37.0000	38.3100	+1.028%	1,281	23,869	+57.139%
2025-07-15	37.8500	38.7200	36.9800	37.9200	+11.991%	2,305	22,857	+58.755%
2025-07-14	34.2000	34.8500	32.8000	33.8600	-1.855%	504	21,799	+77.791%
2025-07-11	34.7000	36.0500	34.2500	34.5000	+0.583%	2,192	21,898	+74.493%
2025-07-10	34.0500	34.4700	32.7800	34.3000	+2.664%	350	20,011	+75.510%
2025-07-09	33.3800	34.5900	33.2700	33.4100	+2.800%	407	19,723	+80.186%
2025-07-08	32.2000	32.5000	31.6000	32.5000	+2.459%	277	19,631	+85.231%
2025-07-07	32.0000	32.3500	31.3300	31.7200	-1.184%	285	19,463	+89.786%
2025-07-03	32.2200	33.6000	32.0500	32.1000	+2.229%	895	19,549	+87.539%
2025-07-02	30.2500	31.6500	30.1000	31.4000	+5.546%	396	19,549	+91.720%
2025-07-01	32.1900	32.1900	29.1000	29.7500	-8.770%	357	19,276	+102.353%
2025-06-30	32.7000	32.9000	31.7900	32.6100	-0.640%	330	19,180	+84.606%
2025-06-27	32.2200	33.2000	31.4000	32.8200	+4.689%	305	19,072	+83.425%
2025-06-26	31.7400	32.5000	31.1400	31.3500	+0.642%	462	19,108	+92.026%
2025-06-25	28.5500	31.3000	28.5500	31.1500	+13.273%	1,322	19,251	+93.258%
2025-06-24	27.5000	28.4000	27.3000	27.5000	+2.230%	444	19,502	+118.909%
2025-06-23	27.1500	27.7300	26.2500	26.9000	-3.237%	285	19,357	+123.792%
2025-06-20	29.4000	29.4000	27.8000	27.8000	-4.795%	278	19,369	+116.547%
2025-06-18	28.4100	29.2000	28.3800	29.2000	+0.690%	23	19,389	+106.164%
2025-06-17	29.2800	29.2800	28.8400	29.0000	-0.344%	118	19,389	+107.586%
2025-06-16	28.9000	29.5600	28.6500	29.1000	+3.743%	202	19,412	+106.873%
2025-06-13	28.8000	28.8500	27.9300	28.0500	-4.915%	198	19,356	+114.617%
2025-06-12	28.7300	29.6000	28.7300	29.5000	+2.967%	840	19,371	+104.068%
2025-06-11	29.5500	29.5500	28.2000	28.6500	-2.218%	1,236	19,594	+110.122%
2025-06-10	28.9800	29.5700	28.6500	29.3000	+1.174%	389	19,474	+105.461%
2025-06-09	29.4100	30.1500	28.7000	28.9600	+1.259%	744	19,437	+107.873%
2025-06-06	29.0200	29.0700	28.4300	28.6000	+3.175%	392	18,950	+110.490%
2025-06-05	28.5500	29.4500	27.3100	27.7200	-3.009%	78	18,836	+117.172%
2025-06-04	28.6000	28.6000	27.6000	28.5800	+0.281%	123	18,821	+110.637%
2025-06-03	26.9000	28.8000	26.7000	28.5000	+8.077%	563	18,912	+111.228%
2025-06-02	26.1800	26.7000	25.8000	26.3700	+3.696%	1,691	18,928	+128.290%
2025-05-30	27.3200	27.3200	24.5800	25.4300	-7.190%	14,292	18,006	+136.728%
2025-05-29	29.1000	29.9500	27.0500	27.4000	+5.996%	1,994	14,715	+119.708%
2025-05-28	26.2500	26.8000	25.8500	25.8500	-0.958%	1,227	15,282	+132.882%
2025-05-27	25.6000	26.2500	25.6000	26.1000	+4.400%	387	14,449	+130.651%
2025-05-23	24.0000	25.2200	24.0000	25.0000	-2.572%	362	14,371	+140.800%
2025-05-22	25.2000	26.1000	25.1500	25.6600	+2.190%	119	14,371	+134.606%
2025-05-21	25.9000	27.5500	24.5000	25.1100	-1.529%	242	14,333	+139.745%
2025-05-20	25.7000	25.8800	25.1800	25.5000	-3.042%	100	14,368	+136.078%
2025-05-19	24.7500	26.3000	24.7000	26.3000	+1.349%	136	14,388	+128.897%
2025-05-16	25.9200	26.0500	25.2500	25.9500	+2.367%	94	14,283	+131.985%
2025-05-15	25.4400	26.2200	24.7200	25.3500	-1.131%	84	14,287	+137.475%
2025-05-14	23.7500	25.6500	23.6900	25.6400	+14.875%	734	14,311	+134.789%
2025-05-13	20.0500	23.1000	19.5100	22.3200	+16.859%	922	13,946	+169.713%
2025-05-12	19.0000	20.0100	18.2000	19.1000	+12.353%	586	13,921	+215.183%
2025-05-09	17.2000	17.4000	16.6000	17.0000	-2.299%	154	13,915	+254.118%
2025-05-08	17.0000	17.4400	16.6000	17.4000	+6.748%	297	13,888	+245.977%
2025-05-07	15.2800	16.3000	15.0700	16.3000	+4.487%	64	13,904	+269.325%
2025-05-06	14.5000	15.7700	14.4500	15.6000	+0.193%	103	13,916	+285.897%
2025-05-05	15.6500	15.7700	15.2000	15.5700	+0.129%	468	13,913	+286.641%
2025-05-02	16.0000	16.0500	15.2000	15.5500	+4.643%	514	14,059	+287.138%
2025-05-01	14.8000	15.7500	14.8000	14.8600	+9.668%	313	13,985	+305.114%
2025-04-30	12.1300	13.5500	12.1000	13.5500	-0.368%	135	14,031	+344.280%
2025-04-29	13.7000	13.8700	13.4100	13.6000	+3.422%	121	13,981	+342.647%
2025-04-28	14.0000	14.0000	12.7500	13.1500	-7.394%	308	13,982	+357.795%
2025-04-25	12.9000	14.6700	12.6000	14.2000	+10.851%	950	13,923	+323.944%
2025-04-24	11.8000	12.9500	11.8000	12.8100	+9.487%	187	13,815	+369.945%
2025-04-23	12.5000	13.3000	11.5100	11.7000	+7.834%	425	13,811	+414.530%
2025-04-22	11.2000	11.3000	10.4800	10.8500	+1.213%	278	13,827	+454.839%
2025-04-21	11.2000	11.5000	10.0500	10.7200	-8.766%	766	13,904	+461.567%
2025-04-17	13.2000	13.2000	11.4500	11.7500	-10.985%	336	13,573	+412.340%
2025-04-16	13.4500	14.2000	12.0000	13.2000	-18.367%	3,580	13,573	+356.061%
2025-04-15	15.9700	16.6500	15.5000	16.1700	+1.379%	95	14,357	+272.294%
2025-04-14	16.5500	16.6000	15.4000	15.9500	-0.932%	1,313	14,332	+277.429%
2025-04-11	15.3500	16.4000	15.0000	16.1000	+8.199%	3,368	14,281	+273.913%
2025-04-10	15.9000	16.7700	14.0000	14.8800	-17.333%	2,528	13,330	+304.570%
2025-04-09	13.0000	18.0000	12.8400	18.0000	+47.541%	7,004	11,858	+234.444%
2025-04-08	14.5000	15.0500	11.6000	12.2000	-4.314%	3,481	13,815	+393.443%
2025-04-07	9.8000	13.5500	8.0500	12.7500	+10.581%	3,663	10,724	+372.157%
2025-04-04	13.1500	13.7400	10.7500	11.5300	-17.050%	8,181	8,681	+422.116%
2025-04-03	16.8100	16.8100	13.9000	13.9000	-20.344%	8,450	8,455	+333.094%
2025-04-02	16.6800	18.1300	16.5600	17.4500	+0.287%	307	11,969	+244.986%
2025-04-01	17.3300	17.6100	16.5900	17.4000	0.000%	2,560	11,923	+245.977%
2025-03-31	16.5000	17.4000	15.9000	17.4000	-4.918%	1,000	10,013	+245.977%
2025-03-28	18.6500	19.1000	18.0000	18.3000	-2.348%	9,970	10,210	+228.962%
2025-03-27	18.9000	20.0000	18.4500	18.7400	-6.627%	353	6,701	+221.238%
2025-03-26	21.9600	21.9600	19.6000	20.0700	-11.391%	362	6,672	+199.950%
2025-03-25	23.0000	23.0000	22.2000	22.6500	-3.822%	140	6,656	+165.784%
2025-03-24	23.1000	23.6500	22.5900	23.5500	+7.045%	292	6,575	+155.626%
2025-03-21	21.6300	22.3000	21.3500	22.0000	-3.084%	200	6,555	+173.636%
2025-03-20	22.0500	23.2500	22.0500	22.7000	+1.794%	100	6,540	+165.198%
2025-03-19	22.5000	23.5500	21.9000	22.3000	+2.529%	461	6,537	+169.955%
2025-03-18	23.0000	23.9500	21.6600	21.7500	-8.228%	158	6,506	+176.782%
2025-03-17	24.8500	26.0500	23.4500	23.7000	-4.049%	173	6,421	+154.008%
2025-03-14	23.5000	25.0000	23.3700	24.7000	+10.515%	832	6,338	+143.725%
2025-03-13	22.5000	23.1000	21.8300	22.3500	-0.667%	92	6,117	+169.351%
2025-03-12	22.4600	22.9000	21.7000	22.5000	+14.213%	279	6,117	+167.556%
2025-03-11	18.8100	21.2000	18.0500	19.7000	+3.739%	441	6,044	+205.584%
2025-03-10	20.1000	21.0500	18.3500	18.9900	-9.571%	774	6,029	+217.009%
2025-03-07	21.3500	21.5000	19.2300	21.0000	+1.205%	2,622	5,872	+186.667%
2025-03-06	22.3700	23.2000	20.0000	20.7500	-13.144%	2,594	5,379	+190.120%
2025-03-05	23.8000	24.2000	22.9000	23.8900	+2.400%	940	3,218	+151.988%
2025-03-04	22.0000	25.0000	21.0500	23.3300	+1.700%	712	2,701	+158.037%
2025-03-03	27.0800	27.0800	22.0000	22.9400	-16.430%	1,154	2,292	+162.424%
2025-02-28	24.1500	27.5500	22.7000	27.4500	+8.071%	1,388	1,911	+119.308%
2025-02-27	30.5000	31.0000	25.2000	25.4000	-16.447%	706	1,538	+137.008%
2025-02-26	30.5000	32.1000	29.4100	30.4000	+5.556%	532	1,036	+98.026%
2025-02-25	30.3500	30.5500	27.6000	28.8000	-4.160%	611	650	+109.028%