Dark

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

EOD

Sep 30, 2026

60.00+1.868%(+1.10)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	60.0000	61.1000	60.0000	60.0000	+1.868%	185	37,396	0.000%
2026-09-29	61.1500	61.6500	58.7300	58.9000	-1.208%	147	37,316	+1.868%
2026-09-28	60.4000	62.8800	59.6200	59.6200	+4.322%	196	37,210	+0.637%
2026-09-25	57.3500	57.3500	56.1500	57.1500	+1.330%	16	37,269	+4.987%
2026-09-24	55.7500	56.7500	54.7000	56.4000	-1.742%	49	37,274	+6.383%
2026-09-23	59.7700	59.7700	56.6600	57.4000	-5.405%	133	37,279	+4.530%
2026-09-22	58.8000	60.8100	58.8000	60.6800	+2.847%	40	37,292	-1.121%
2026-09-21	55.0000	59.6500	55.0000	59.0000	+7.566%	215	37,283	+1.695%
2026-09-18	53.5000	55.3500	52.7300	54.8500	+2.619%	56	37,321	+9.389%
2026-09-17	52.3500	53.6000	52.1500	53.4500	+6.900%	27	37,320	+12.254%
2026-09-16	49.1300	51.3500	48.7500	50.0000	+3.734%	136	37,320	+20.000%
2026-09-15	49.2200	49.3500	47.9000	48.2000	+0.942%	112	37,316	+24.481%
2026-09-14	48.2500	48.8500	46.8000	47.7500	-10.497%	193	37,231	+25.654%
2026-09-11	55.6500	55.8100	53.3000	53.3500	-0.541%	223	37,205	+12.465%
2026-09-10	54.2500	54.2500	53.2000	53.6400	-6.060%	44	37,163	+11.857%
2026-09-09	58.8500	58.8700	57.1000	57.1000	-2.775%	50	37,122	+5.079%
2026-09-08	63.6400	63.6400	58.6500	58.7300	-6.481%	145	37,142	+2.162%
2026-09-04	62.0000	65.3000	61.7000	62.8000	+2.614%	343	37,205	-4.459%
2026-09-03	58.5400	62.1500	58.1500	61.2000	+6.527%	55	37,205	-1.961%
2026-09-02	53.9600	60.0000	53.9600	57.4500	+9.889%	1,158	37,239	+4.439%
2026-09-01	52.1400	53.4500	50.8700	52.2800	-4.511%	44	36,704	+14.767%
2026-08-31	53.4000	54.7500	52.1000	54.7500	+2.914%	59	36,722	+9.589%
2026-08-28	60.8500	60.8500	52.5500	53.2000	-13.496%	79	36,715	+12.782%
2026-08-27	57.0000	62.5000	55.6000	61.5000	+29.474%	306	36,692	-2.439%
2026-08-26	50.0000	50.0000	47.4700	47.5000	-4.523%	256	36,770	+26.316%
2026-08-25	48.5000	51.0000	48.1500	49.7500	+6.531%	189	36,626	+20.603%
2026-08-24	51.0000	51.2000	46.7000	46.7000	-10.192%	189	36,511	+28.480%
2026-08-21	54.5000	54.5000	52.0000	52.0000	-2.530%	172	36,548	+15.385%
2026-08-20	55.2000	55.6500	52.9000	53.3500	-1.423%	84	36,466	+12.465%
2026-08-19	57.4000	57.4000	53.8000	54.1200	-2.662%	371	36,441	+10.865%
2026-08-18	57.1000	57.3000	55.4000	55.6000	-7.179%	160	36,673	+7.914%
2026-08-17	61.0000	61.9700	59.9000	59.9000	-0.498%	82	36,652	+0.167%
2026-08-14	60.7500	61.4000	60.0000	60.2000	-1.068%	57	36,655	-0.332%
2026-08-13	60.0500	61.9200	59.3500	60.8500	+1.417%	365	36,652	-1.397%
2026-08-12	56.4000	60.7500	56.4000	60.0000	+8.794%	164	36,937	0.000%
2026-08-11	58.0000	58.0000	54.6500	55.1500	-1.518%	92	36,913	+8.794%
2026-08-10	60.3500	61.0000	55.9000	56.0000	-7.743%	210	36,934	+7.143%
2026-08-07	60.3500	61.3300	58.7700	60.7000	+3.584%	194	36,925	-1.153%
2026-08-06	59.3200	61.0000	57.9000	58.6000	+1.367%	47	36,965	+2.389%
2026-08-05	56.6500	59.8000	55.4300	57.8100	+9.905%	148	36,985	+3.788%
2026-08-04	52.0000	53.1000	50.6000	52.6000	+7.831%	92	36,973	+14.068%
2026-08-03	43.2500	50.4000	43.2500	48.7800	+8.496%	806	36,937	+23.001%
2026-07-31	43.9500	45.0000	41.7400	44.9600	+8.599%	158	36,920	+33.452%
2026-07-30	39.7500	42.6000	39.7500	41.4000	+6.564%	112	36,908	+44.928%
2026-07-29	42.3700	42.7200	38.8500	38.8500	-10.997%	353	36,904	+54.440%
2026-07-28	42.1000	44.2500	40.7600	43.6500	+0.345%	567	37,004	+37.457%
2026-07-27	48.5000	48.5000	42.8700	43.5000	-12.121%	917	36,707	+37.931%
2026-07-24	51.0000	52.9400	49.4500	49.5000	-3.358%	128	36,462	+21.212%
2026-07-23	52.0500	53.0000	50.0000	51.2200	-4.583%	357	36,472	+17.142%
2026-07-22	49.9000	55.3100	49.9000	53.6800	+6.720%	115	36,399	+11.773%
2026-07-21	50.6000	50.6000	48.5700	50.3000	+5.340%	95	36,423	+19.284%
2026-07-20	50.7000	50.7000	47.7500	47.7500	+1.273%	31	36,453	+25.654%
2026-07-17	46.5500	50.1700	45.0000	47.1500	-6.206%	55	36,460	+27.253%
2026-07-16	52.9600	52.9600	50.0000	50.2700	-7.422%	34	36,455	+19.355%
2026-07-15	53.7500	54.3000	50.7700	54.3000	+0.836%	51	36,429	+10.497%
2026-07-14	49.5500	55.0000	49.0000	53.8500	+9.563%	95	36,424	+11.421%
2026-07-13	53.0000	53.3000	48.6000	49.1500	-7.665%	92	36,460	+22.075%
2026-07-10	49.0500	53.4500	48.4700	53.2300	+9.235%	173	36,427	+12.718%
2026-07-09	49.1500	49.1800	46.3300	48.7300	-1.016%	244	36,476	+23.127%
2026-07-08	43.5000	49.3000	43.5000	49.2300	+12.603%	112	36,270	+21.877%
2026-07-07	40.7800	44.6000	40.3000	43.7200	+0.160%	1,501	36,296	+37.237%
2026-07-06	42.5400	44.0000	42.2000	43.6500	+3.338%	32	36,398	+37.457%
2026-07-02	44.6500	44.9000	41.3000	42.2400	-5.651%	118	36,358	+42.045%
2026-07-01	42.8000	46.0000	42.8000	44.7700	-2.674%	177	36,358	+34.018%
2026-06-30	43.9000	46.0000	43.9000	46.0000	+6.481%	176	36,270	+30.435%
2026-06-29	41.3000	43.2200	41.3000	43.2000	+2.686%	119	36,251	+38.889%
2026-06-26	42.1000	43.9000	42.0000	42.0700	-5.461%	104	36,278	+42.619%
2026-06-25	47.0000	47.5000	43.0200	44.5000	-3.929%	613	36,269	+34.831%
2026-06-24	47.7000	48.6000	45.5700	46.3200	-3.500%	268	36,228	+29.534%
2026-06-23	49.9500	50.7300	48.0000	48.0000	-11.357%	364	36,266	+25.000%
2026-06-22	56.2700	58.0500	53.6500	54.1500	-2.309%	101	36,253	+10.803%
2026-06-18	53.3500	56.0500	53.3500	55.4300	+7.631%	81	36,136	+8.245%
2026-06-17	53.5000	53.8000	51.1000	51.5000	-4.982%	95	36,136	+16.505%
2026-06-16	55.3000	55.3000	54.0000	54.2000	-3.644%	82	36,136	+10.701%
2026-06-15	55.7000	57.0500	54.4000	56.2500	+7.143%	247	36,116	+6.667%
2026-06-12	52.4900	53.9400	52.3000	52.5000	-0.943%	132	36,116	+14.286%
2026-06-11	51.1500	53.2500	49.6200	53.0000	+4.619%	254	36,116	+13.208%
2026-06-10	53.8400	53.8400	50.3500	50.6600	-6.445%	80	36,113	+18.437%
2026-06-09	56.2000	57.0000	50.0000	54.1500	-2.695%	295	36,109	+10.803%
2026-06-08	56.9200	56.9200	54.3000	55.6500	+2.581%	113	36,165	+7.817%
2026-06-05	60.0000	60.0000	53.3500	54.2500	-13.889%	249	36,141	+10.599%
2026-06-04	58.9800	64.7500	57.8600	63.0000	+5.000%	119	36,132	-4.762%
2026-06-03	65.1500	65.1500	60.0000	60.0000	-9.091%	94	36,141	0.000%
2026-06-02	68.5500	73.0000	64.7900	66.0000	-0.377%	408	36,099	-9.091%
2026-06-01	60.4400	66.8300	60.4400	66.2500	+15.620%	772	36,004	-9.434%
2026-05-29	58.7000	61.3000	57.3000	57.3000	-1.867%	508	36,070	+4.712%
2026-05-28	56.6500	59.2900	56.5000	58.3900	+1.284%	312	36,058	+2.757%
2026-05-27	57.4500	57.6500	55.0000	57.6500	-2.288%	112	36,082	+4.076%
2026-05-26	60.0000	61.0000	57.4500	59.0000	-1.338%	534	36,020	+1.695%
2026-05-22	63.4000	63.4000	59.8000	59.8000	-5.678%	96	36,229	+0.334%
2026-05-21	65.2000	67.0800	61.8000	63.4000	-5.019%	129	36,208	-5.363%
2026-05-20	67.0000	68.9200	65.5000	66.7500	-0.135%	607	36,208	-10.112%
2026-05-19	66.7500	68.5000	64.3000	66.8400	-0.030%	63	36,567	-10.233%
2026-05-18	72.9200	73.0000	65.0000	66.8600	-4.486%	291	36,567	-10.260%
2026-05-15	71.8300	74.3100	69.9500	70.0000	-10.256%	150	36,567	-14.286%
2026-05-14	72.1500	78.6400	72.1500	78.0000	+12.929%	781	36,573	-23.077%
2026-05-13	68.9600	70.5000	66.2000	69.0700	+5.660%	573	37,037	-13.132%
2026-05-12	65.2000	67.0000	61.5000	65.3700	+2.316%	400	37,037	-8.215%
2026-05-11	60.5200	66.3000	60.4500	63.8900	+5.082%	218	37,037	-6.089%
2026-05-08	60.7500	62.5500	60.7000	60.8000	+2.876%	139	37,210	-1.316%
2026-05-07	55.9500	60.4000	55.1000	59.1000	+6.104%	113	37,288	+1.523%
2026-05-06	50.2800	55.9200	48.9000	55.7000	+17.759%	291	37,283	+7.720%
2026-05-05	48.7600	49.8500	47.1000	47.3000	-3.666%	336	37,271	+26.850%
2026-05-04	49.8500	51.4500	47.0000	49.1000	-0.808%	134	37,373	+22.200%
2026-05-01	51.5000	52.8500	48.8500	49.5000	-1.883%	145	37,319	+21.212%
2026-04-30	56.3000	56.3000	50.2000	50.4500	-11.180%	261	37,319	+18.930%
2026-04-29	59.5100	59.5100	56.0000	56.8000	-5.254%	236	37,260	+5.634%
2026-04-28	58.1500	61.6500	56.7500	59.9500	-3.926%	425	37,339	+0.083%
2026-04-27	57.8800	63.0500	56.8000	62.4000	+10.973%	253	37,642	-3.846%
2026-04-24	50.4300	58.3500	50.4300	56.2300	+13.253%	665	37,707	+6.705%
2026-04-23	52.1000	52.6600	48.9000	49.6500	-4.427%	101	37,844	+20.846%
2026-04-22	50.5400	52.0500	50.4400	51.9500	+2.224%	91	37,851	+15.496%
2026-04-21	51.8000	51.9300	50.0000	50.8200	-0.994%	29	37,847	+18.064%
2026-04-20	49.8300	51.3300	48.7500	51.3300	+0.352%	148	37,847	+16.891%
2026-04-17	50.0000	51.2900	50.0000	51.1500	+3.753%	608	37,859	+17.302%
2026-04-16	48.3500	50.3500	48.0900	49.3000	-0.705%	178	38,067	+21.704%
2026-04-15	48.0000	50.6000	47.6500	49.6500	+3.653%	259	38,094	+20.846%
2026-04-14	45.0000	47.9000	44.8700	47.9000	+10.803%	289	38,047	+25.261%
2026-04-13	41.5000	43.9500	41.5000	43.2300	+0.069%	59	38,036	+38.793%
2026-04-10	40.1000	43.9900	40.1000	43.2000	+8.325%	122	38,028	+38.889%
2026-04-09	38.9000	39.8800	38.5000	39.8800	+2.283%	94	38,040	+50.451%
2026-04-08	39.9700	40.1000	38.2800	38.9900	+4.981%	120	38,005	+53.886%
2026-04-07	35.8500	37.1400	35.3500	37.1400	+0.514%	107	38,049	+61.551%
2026-04-06	37.3000	37.3000	36.6000	36.9500	-0.938%	95	38,043	+62.382%
2026-04-02	34.8500	37.3800	34.5400	37.3000	+1.359%	190	38,116	+60.858%
2026-04-01	36.2400	36.9500	36.0000	36.8000	+3.955%	432	38,116	+63.043%
2026-03-31	32.5000	35.8900	32.5000	35.4000	+13.099%	159	38,282	+69.492%
2026-03-30	33.2000	33.3500	31.0000	31.3000	-5.836%	153	38,272	+91.693%
2026-03-27	34.4300	34.7300	32.9500	33.2400	-5.029%	546	38,260	+80.505%
2026-03-26	37.4500	37.6500	35.0000	35.0000	-9.326%	213	38,259	+71.429%
2026-03-25	38.6000	39.9000	38.6000	38.6000	+3.485%	31	38,236	+55.440%
2026-03-24	37.4300	37.4500	36.5600	37.3000	-1.323%	690	38,247	+60.858%
2026-03-23	38.2800	38.9500	37.4700	37.8000	+3.846%	171	38,561	+58.730%
2026-03-20	38.8500	39.3500	36.0000	36.4000	-7.024%	235	38,540	+64.835%
2026-03-19	39.3000	40.2100	38.6000	39.1500	-3.690%	113	38,554	+53.257%
2026-03-18	41.9900	42.3500	40.6500	40.6500	-2.495%	161	38,509	+47.601%
2026-03-17	43.1700	43.2000	41.6500	41.6900	-3.271%	561	38,574	+43.919%
2026-03-16	44.3400	44.5200	42.2900	43.1000	+2.497%	53	38,477	+39.211%
2026-03-13	44.7600	44.7600	42.0500	42.0500	-5.015%	184	38,480	+42.687%
2026-03-12	43.1000	44.4400	43.0500	44.2700	-2.058%	31	38,454	+35.532%
2026-03-11	45.2000	46.2100	44.9000	45.2000	+2.494%	87	38,480	+32.743%
2026-03-10	42.7000	45.0000	42.7000	44.1000	+2.917%	213	38,537	+36.054%
2026-03-09	41.4000	43.0000	40.0500	42.8500	+3.054%	42	38,613	+40.023%
2026-03-06	42.3600	43.7000	41.0000	41.5800	-5.285%	216	38,777	+44.300%
2026-03-05	43.5900	44.6800	41.5000	43.9000	-0.679%	13	38,784	+36.674%
2026-03-04	42.5000	44.8500	42.5000	44.2000	+4.245%	54	38,784	+35.747%
2026-03-03	42.7400	43.3000	41.5800	42.4000	-4.051%	249	38,790	+41.509%
2026-03-02	42.0000	44.7500	42.0000	44.1900	+6.998%	954	38,793	+35.777%
2026-02-27	43.4000	45.0000	41.3000	41.3000	-10.217%	1,263	38,403	+45.278%
2026-02-26	50.6000	51.5000	46.0000	46.0000	-14.291%	380	37,922	+30.435%
2026-02-25	53.0000	54.6500	53.0000	53.6700	+2.816%	1,041	38,379	+11.794%
2026-02-24	49.9300	52.4500	49.9300	52.2000	+2.053%	46	38,379	+14.943%
2026-02-23	52.0000	52.9000	50.4300	51.1500	+1.690%	234	38,394	+17.302%
2026-02-20	48.6300	50.5500	48.6300	50.3000	+5.010%	83	38,539	+19.284%
2026-02-19	48.0000	48.6000	47.4500	47.9000	-0.725%	37	38,542	+25.261%
2026-02-18	48.9000	50.1000	48.2500	48.2500	+2.442%	37	38,547	+24.352%
2026-02-17	45.3800	47.4000	43.6500	47.1000	+4.900%	63	38,542	+27.389%
2026-02-13	47.4000	47.4000	44.9000	44.9000	-7.308%	332	38,586	+33.630%
2026-02-12	52.4500	52.4500	48.4400	48.4400	-4.174%	59	38,586	+23.865%
2026-02-11	51.5000	51.5000	49.4800	50.5500	+3.269%	43	38,589	+18.694%
2026-02-10	51.5000	51.5000	48.9500	48.9500	-4.020%	52	38,623	+22.574%
2026-02-09	48.6700	52.2000	48.6700	51.0000	+7.368%	612	38,640	+17.647%
2026-02-06	41.8000	48.0000	41.6500	47.5000	+21.795%	213	38,787	+26.316%
2026-02-05	40.4700	41.3500	38.9000	39.0000	-3.846%	154	38,822	+53.846%
2026-02-04	42.1000	42.2800	39.3500	40.5600	-7.650%	413	38,801	+47.929%
2026-02-03	47.1500	47.1500	41.9300	43.9200	-7.789%	697	38,850	+36.612%
2026-02-02	48.1500	50.0500	47.6000	47.6300	-5.571%	34	38,844	+25.971%
2026-01-30	51.7200	53.0000	50.3000	50.4400	-1.195%	48	38,847	+18.953%
2026-01-29	51.3100	51.5500	48.1500	51.0500	-0.584%	251	38,868	+17.532%
2026-01-28	51.0000	51.8400	50.2500	51.3500	+2.597%	942	38,899	+16.845%
2026-01-27	48.1000	50.1200	48.1000	50.0500	+4.271%	70	38,987	+19.880%
2026-01-26	48.5000	49.3300	47.7000	48.0000	-1.740%	774	38,987	+25.000%
2026-01-23	48.5200	49.3000	48.2200	48.8500	+4.380%	79	38,710	+22.825%
2026-01-22	46.6800	47.5000	46.0000	46.8000	+0.971%	41	38,718	+28.205%
2026-01-21	42.6500	46.6200	42.6500	46.3500	+8.294%	109	38,755	+29.450%
2026-01-20	45.3000	45.3000	42.8000	42.8000	-11.019%	132	38,816	+40.187%
2026-01-16	49.0000	50.0000	48.0500	48.1000	+0.208%	250	38,921	+24.740%
2026-01-15	47.1500	49.1500	47.1500	48.0000	+7.383%	301	38,921	+25.000%
2026-01-14	45.6900	45.6900	43.5500	44.7000	-3.871%	185	39,011	+34.228%
2026-01-13	45.6200	47.6200	44.9500	46.5000	+0.280%	89	39,102	+29.032%
2026-01-12	46.0400	47.2100	45.5300	46.3700	+0.130%	483	39,136	+29.394%
2026-01-09	46.7000	47.0000	46.2000	46.3100	-0.984%	77	39,561	+29.562%
2026-01-08	48.7500	48.7500	46.2000	46.7700	-5.515%	705	39,560	+28.287%
2026-01-07	48.8000	51.0000	48.8000	49.5000	+1.434%	77	40,148	+21.212%
2026-01-06	50.6500	51.7800	48.5500	48.8000	-0.914%	429	40,155	+22.951%
2026-01-05	52.2500	52.7500	48.3000	49.2500	-1.401%	387	40,489	+21.827%
2026-01-02	51.0000	52.5100	49.9500	49.9500	+2.672%	351	40,422	+20.120%
2025-12-31	50.9400	50.9400	48.6500	48.6500	-1.198%	220	40,665	+23.330%
2025-12-30	49.5000	49.5000	48.7500	49.2400	-0.324%	184	40,665	+21.852%
2025-12-29	49.1500	49.7200	48.0000	49.4000	-3.421%	393	40,595	+21.457%
2025-12-26	50.3500	52.5400	50.3500	51.1500	+3.125%	281	40,598	+17.302%
2025-12-24	49.0000	49.6000	48.7700	49.6000	-0.502%	655	40,859	+20.968%
2025-12-23	45.9000	50.0000	45.9000	49.8500	+8.370%	119	40,859	+20.361%
2025-12-22	45.7000	46.1500	45.2000	46.0000	+3.744%	355	40,890	+30.435%
2025-12-19	43.4700	44.4000	42.8500	44.3400	+9.481%	136	41,028	+35.318%
2025-12-18	40.2000	41.3000	39.5000	40.5000	+4.247%	374	41,051	+48.148%
2025-12-17	42.1000	42.1000	38.8000	38.8500	-9.609%	731	41,106	+54.440%
2025-12-16	42.5000	43.1600	42.2800	42.9800	+1.249%	227	40,997	+39.600%
2025-12-15	43.0000	43.0300	41.8500	42.4500	+1.313%	144	41,102	+41.343%
2025-12-12	45.8000	46.6000	41.9000	41.9000	-8.195%	624	41,127	+43.198%
2025-12-11	45.4900	45.9900	43.5500	45.6400	-4.138%	528	41,091	+31.464%
2025-12-10	49.0000	49.0000	47.2300	47.6100	-2.538%	86	41,090	+26.024%
2025-12-09	49.0000	49.2500	48.2000	48.8500	+0.473%	357	41,125	+22.825%
2025-12-08	48.1000	50.7100	47.3700	48.6200	+3.447%	169	41,143	+23.406%
2025-12-05	48.0900	48.0900	46.6000	47.0000	-0.676%	79	41,245	+27.660%
2025-12-04	46.4200	48.6300	45.9200	47.3200	+4.690%	150	41,287	+26.796%
2025-12-03	46.2000	46.5000	45.2000	45.2000	-2.628%	395	41,389	+32.743%
2025-12-02	47.3600	48.8000	45.8900	46.4200	+3.041%	340	41,344	+29.255%
2025-12-01	42.3500	45.5000	41.9500	45.0500	+3.802%	146	41,548	+33.185%
2025-11-28	44.8000	44.9500	43.3500	43.4000	-5.302%	609	41,604	+38.249%
2025-11-26	46.1000	47.2500	44.7100	45.8300	+4.112%	815	41,773	+30.919%
2025-11-25	42.0000	44.3500	39.7400	44.0200	-5.476%	931	41,773	+36.302%
2025-11-24	46.4800	47.6500	44.6000	46.5700	+1.239%	1,243	41,738	+28.838%
2025-11-21	46.8000	48.6000	42.6000	46.0000	-2.542%	841	41,861	+30.435%
2025-11-20	56.0700	56.1600	47.2000	47.2000	-6.293%	1,389	42,172	+27.119%
2025-11-19	48.3000	50.6100	48.3000	50.3700	+7.170%	382	42,216	+19.119%
2025-11-18	48.0000	48.7500	45.7500	47.0000	-5.622%	375	42,292	+27.660%
2025-11-17	49.8500	52.0000	48.8000	49.8000	-4.944%	617	42,420	+20.482%
2025-11-14	48.0000	53.1700	46.6900	52.3900	+3.845%	467	42,632	+14.526%
2025-11-13	53.3500	53.3500	48.9500	50.4500	-7.921%	669	42,762	+18.930%
2025-11-12	55.5900	55.6000	53.6700	54.7900	+0.348%	166	42,738	+9.509%
2025-11-11	55.2000	55.6500	53.5500	54.6000	-6.266%	794	42,743	+9.890%
2025-11-10	55.1500	58.8000	54.3500	58.2500	+16.384%	731	42,668	+3.004%
2025-11-07	48.2500	50.1500	45.4000	50.0500	+0.301%	1,306	42,785	+19.880%
2025-11-06	55.4000	56.3800	49.5000	49.9000	-9.421%	275	43,058	+20.240%
2025-11-05	57.2500	60.5000	54.6500	55.0900	-3.823%	498	43,116	+8.913%
2025-11-04	60.3000	60.6500	57.2800	57.2800	-9.267%	420	42,985	+4.749%
2025-11-03	63.0000	66.1000	63.0000	63.1300	+5.217%	2,009	42,911	-4.958%
2025-10-31	62.0000	63.2500	59.9000	60.0000	-0.083%	344	42,911	0.000%
2025-10-30	61.1500	61.2400	59.0000	60.0500	-4.622%	263	42,941	-0.083%
2025-10-29	63.5000	66.2500	61.5000	62.9600	+8.739%	1,573	42,952	-4.701%
2025-10-28	51.0700	59.6000	51.0700	57.9000	+14.653%	1,022	43,192	+3.627%
2025-10-27	48.5300	50.6000	48.3000	50.5000	+9.071%	431	43,341	+18.812%
2025-10-24	45.1900	47.0000	45.1900	46.3000	+5.227%	346	43,341	+29.590%
2025-10-23	42.5400	44.4500	42.5400	44.0000	+4.513%	112	43,325	+36.364%
2025-10-22	44.4100	44.4200	40.7000	42.1000	-2.995%	215	43,318	+42.518%
2025-10-21	44.4300	44.4300	43.1000	43.4000	-2.691%	49	43,349	+38.249%
2025-10-20	45.0000	46.0000	44.2100	44.6000	-1.762%	411	43,343	+34.529%
2025-10-17	43.8000	45.9500	43.4000	45.4000	+1.136%	224	43,346	+32.159%
2025-10-16	45.5500	46.1000	44.2000	44.8900	+1.630%	283	43,315	+33.660%
2025-10-15	46.0000	46.1500	42.8000	44.1700	-0.742%	207	43,534	+35.839%
2025-10-14	46.9800	46.9800	44.5000	44.5000	-8.793%	1,279	43,466	+34.831%
2025-10-13	49.0000	50.0000	47.5100	48.7900	+5.629%	483	43,905	+22.976%
2025-10-10	52.6000	54.1000	46.1500	46.1900	-11.513%	631	44,000	+29.898%
2025-10-09	51.2600	53.4300	50.7200	52.2000	+6.683%	731	44,128	+14.943%
2025-10-08	47.0500	48.9300	47.0500	48.9300	+5.339%	2,125	44,357	+22.624%
2025-10-07	47.1000	49.0000	46.1500	46.4500	-0.705%	240	44,572	+29.171%
2025-10-06	46.3000	47.7400	45.0000	46.7800	-1.350%	209	44,572	+28.260%
2025-10-03	48.4500	49.2800	46.3700	47.4200	-2.388%	161	44,456	+26.529%
2025-10-02	50.0000	50.1000	48.2000	48.5800	+3.648%	331	44,475	+23.508%
2025-10-01	45.6500	47.8500	45.3000	46.8700	-0.277%	649	44,519	+28.014%
2025-09-30	43.9600	47.3100	43.5500	47.0000	+9.302%	449	44,525	+27.660%
2025-09-29	43.2500	44.7500	43.0000	43.0000	+4.699%	178	44,602	+39.535%
2025-09-26	40.5000	41.1000	39.9600	41.0700	+0.049%	353	44,616	+46.092%
2025-09-25	39.5000	42.6500	38.7900	41.0500	+0.860%	326	44,694	+46.163%
2025-09-24	42.6300	42.6300	40.0500	40.7000	-2.980%	235	44,734	+47.420%
2025-09-23	43.4000	43.4000	41.3500	41.9500	-6.466%	181	44,706	+43.027%
2025-09-22	38.8500	45.1300	38.4500	44.8500	+13.544%	837	44,754	+33.779%
2025-09-19	39.2300	40.1300	38.9500	39.5000	-0.126%	756	44,727	+51.899%
2025-09-18	38.0500	39.8500	37.3700	39.5500	+11.597%	202	44,648	+51.707%
2025-09-17	36.9000	36.9000	34.8700	35.4400	-7.225%	2,474	44,683	+69.300%
2025-09-16	39.7500	39.7500	38.2000	38.2000	-4.020%	310	45,866	+57.068%
2025-09-15	38.3800	40.0000	37.9400	39.8000	-0.176%	1,588	45,898	+50.754%
2025-09-12	39.2500	40.2000	39.2500	39.8700	+0.937%	93	45,774	+50.489%
2025-09-11	41.5000	41.5000	38.9900	39.5000	-0.754%	1,872	45,786	+51.899%
2025-09-10	38.2000	40.7200	37.7500	39.8000	+13.714%	3,534	45,633	+50.754%
2025-09-09	33.9000	35.0000	33.0000	35.0000	+3.550%	399	45,382	+71.429%
2025-09-08	33.5000	35.3000	33.5000	33.8000	+1.899%	255	45,440	+77.515%
2025-09-05	33.6000	33.9900	31.6000	33.1700	-6.299%	753	45,528	+80.886%
2025-09-04	35.4500	36.0000	34.8000	35.4000	+0.283%	191	45,260	+69.492%
2025-09-03	36.1000	36.6500	34.6800	35.3000	-2.216%	2,069	45,207	+69.972%
2025-09-02	36.5000	37.1700	34.8700	36.1000	-5.695%	2,236	45,496	+66.205%
2025-08-29	41.0200	41.0200	37.9500	38.2800	-9.030%	564	45,302	+56.740%
2025-08-28	42.8000	44.5000	40.0000	42.0800	-2.818%	538	45,302	+42.586%
2025-08-27	44.1300	44.1500	42.5000	43.3000	-1.925%	1,831	45,010	+38.568%
2025-08-26	42.8000	44.2500	42.5000	44.1500	+3.468%	618	44,730	+35.900%
2025-08-25	41.5500	43.8000	40.8000	42.6700	+3.392%	282	44,609	+40.614%
2025-08-22	38.1000	41.6500	37.5600	41.2700	+3.902%	1,125	44,630	+45.384%
2025-08-21	39.5800	40.7500	39.3000	39.7200	-0.201%	141	45,421	+51.057%
2025-08-20	39.8000	39.8500	36.1500	39.8000	-0.251%	1,100	45,398	+50.754%
2025-08-19	43.4000	43.4000	39.9000	39.9000	-8.339%	737	45,453	+50.376%
2025-08-18	42.8500	43.8500	42.6500	43.5300	+3.176%	218	45,359	+37.836%
2025-08-15	43.0000	43.0000	41.4000	42.1900	-2.541%	301	45,381	+42.214%
2025-08-14	41.7900	43.8500	41.6300	43.2900	+0.909%	3,313	45,229	+38.600%
2025-08-13	43.1500	44.0000	41.5000	42.9000	-1.831%	4,439	42,982	+39.860%
2025-08-12	43.0500	43.8700	41.5500	43.7000	+1.228%	938	39,446	+37.300%
2025-08-11	43.4500	44.2000	42.0000	43.1700	-0.553%	10,289	39,273	+38.985%
2025-08-08	42.2500	43.9000	42.2500	43.4100	+3.038%	7,720	31,696	+38.217%
2025-08-07	43.0000	43.7200	41.2600	42.1300	+2.133%	360	24,932	+42.416%
2025-08-06	40.2000	41.5500	40.0800	41.2500	+0.856%	547	24,837	+45.455%
2025-08-05	41.4700	41.8600	39.5000	40.9000	-1.801%	560	24,632	+46.699%
2025-08-04	39.5500	41.7500	38.8200	41.6500	+8.605%	429	24,740	+44.058%
2025-08-01	37.8300	39.7500	36.9000	38.3500	-5.285%	1,308	24,905	+56.454%
2025-07-31	43.5000	44.0000	39.8000	40.4900	-3.018%	1,204	24,730	+48.185%
2025-07-30	40.0700	42.0000	40.0500	41.7500	+7.631%	868	24,461	+43.713%
2025-07-29	40.0000	41.0000	38.7900	38.7900	-2.169%	325	24,342	+54.679%
2025-07-28	38.1000	39.6500	38.1000	39.6500	+4.866%	363	24,324	+51.324%
2025-07-25	38.3500	38.5000	37.6500	37.8100	-1.021%	143	24,269	+58.688%
2025-07-24	37.5300	38.5000	37.3000	38.2000	+4.514%	221	24,263	+57.068%
2025-07-23	36.1500	36.9600	35.6800	36.5500	+4.878%	227	24,224	+64.159%
2025-07-22	37.4500	37.4500	34.0000	34.8500	-7.314%	549	24,128	+72.166%
2025-07-21	38.4500	38.7500	37.6000	37.6000	-1.776%	1,084	23,905	+59.574%
2025-07-18	39.2500	39.6500	38.0000	38.2800	-2.670%	498	24,092	+56.740%
2025-07-17	38.8500	39.6200	38.0900	39.3300	+2.662%	679	23,926	+52.555%
2025-07-16	38.0000	38.4000	37.0000	38.3100	+1.028%	1,281	23,869	+56.617%
2025-07-15	37.8500	38.7200	36.9800	37.9200	+11.991%	2,305	22,857	+58.228%
2025-07-14	34.2000	34.8500	32.8000	33.8600	-1.855%	504	21,799	+77.200%
2025-07-11	34.7000	36.0500	34.2500	34.5000	+0.583%	2,192	21,898	+73.913%
2025-07-10	34.0500	34.4700	32.7800	34.3000	+2.664%	350	20,011	+74.927%
2025-07-09	33.3800	34.5900	33.2700	33.4100	+2.800%	407	19,723	+79.587%
2025-07-08	32.2000	32.5000	31.6000	32.5000	+2.459%	277	19,631	+84.615%
2025-07-07	32.0000	32.3500	31.3300	31.7200	-1.184%	285	19,463	+89.155%
2025-07-03	32.2200	33.6000	32.0500	32.1000	+2.229%	895	19,549	+86.916%
2025-07-02	30.2500	31.6500	30.1000	31.4000	+5.546%	396	19,549	+91.083%
2025-07-01	32.1900	32.1900	29.1000	29.7500	-8.770%	357	19,276	+101.681%
2025-06-30	32.7000	32.9000	31.7900	32.6100	-0.640%	330	19,180	+83.993%
2025-06-27	32.2200	33.2000	31.4000	32.8200	+4.689%	305	19,072	+82.815%
2025-06-26	31.7400	32.5000	31.1400	31.3500	+0.642%	462	19,108	+91.388%
2025-06-25	28.5500	31.3000	28.5500	31.1500	+13.273%	1,322	19,251	+92.616%
2025-06-24	27.5000	28.4000	27.3000	27.5000	+2.230%	444	19,502	+118.182%
2025-06-23	27.1500	27.7300	26.2500	26.9000	-3.237%	285	19,357	+123.048%
2025-06-20	29.4000	29.4000	27.8000	27.8000	-4.795%	278	19,369	+115.827%
2025-06-18	28.4100	29.2000	28.3800	29.2000	+0.690%	23	19,389	+105.479%
2025-06-17	29.2800	29.2800	28.8400	29.0000	-0.344%	118	19,389	+106.897%
2025-06-16	28.9000	29.5600	28.6500	29.1000	+3.743%	202	19,412	+106.186%
2025-06-13	28.8000	28.8500	27.9300	28.0500	-4.915%	198	19,356	+113.904%
2025-06-12	28.7300	29.6000	28.7300	29.5000	+2.967%	840	19,371	+103.390%
2025-06-11	29.5500	29.5500	28.2000	28.6500	-2.218%	1,236	19,594	+109.424%
2025-06-10	28.9800	29.5700	28.6500	29.3000	+1.174%	389	19,474	+104.778%
2025-06-09	29.4100	30.1500	28.7000	28.9600	+1.259%	744	19,437	+107.182%
2025-06-06	29.0200	29.0700	28.4300	28.6000	+3.175%	392	18,950	+109.790%
2025-06-05	28.5500	29.4500	27.3100	27.7200	-3.009%	78	18,836	+116.450%
2025-06-04	28.6000	28.6000	27.6000	28.5800	+0.281%	123	18,821	+109.937%
2025-06-03	26.9000	28.8000	26.7000	28.5000	+8.077%	563	18,912	+110.526%
2025-06-02	26.1800	26.7000	25.8000	26.3700	+3.696%	1,691	18,928	+127.531%
2025-05-30	27.3200	27.3200	24.5800	25.4300	-7.190%	14,292	18,006	+135.942%
2025-05-29	29.1000	29.9500	27.0500	27.4000	+5.996%	1,994	14,715	+118.978%
2025-05-28	26.2500	26.8000	25.8500	25.8500	-0.958%	1,227	15,282	+132.108%
2025-05-27	25.6000	26.2500	25.6000	26.1000	+4.400%	387	14,449	+129.885%
2025-05-23	24.0000	25.2200	24.0000	25.0000	-2.572%	362	14,371	+140.000%
2025-05-22	25.2000	26.1000	25.1500	25.6600	+2.190%	119	14,371	+133.827%
2025-05-21	25.9000	27.5500	24.5000	25.1100	-1.529%	242	14,333	+138.949%
2025-05-20	25.7000	25.8800	25.1800	25.5000	-3.042%	100	14,368	+135.294%
2025-05-19	24.7500	26.3000	24.7000	26.3000	+1.349%	136	14,388	+128.137%
2025-05-16	25.9200	26.0500	25.2500	25.9500	+2.367%	94	14,283	+131.214%
2025-05-15	25.4400	26.2200	24.7200	25.3500	-1.131%	84	14,287	+136.686%
2025-05-14	23.7500	25.6500	23.6900	25.6400	+14.875%	734	14,311	+134.009%
2025-05-13	20.0500	23.1000	19.5100	22.3200	+16.859%	922	13,946	+168.817%
2025-05-12	19.0000	20.0100	18.2000	19.1000	+12.353%	586	13,921	+214.136%
2025-05-09	17.2000	17.4000	16.6000	17.0000	-2.299%	154	13,915	+252.941%
2025-05-08	17.0000	17.4400	16.6000	17.4000	+6.748%	297	13,888	+244.828%
2025-05-07	15.2800	16.3000	15.0700	16.3000	+4.487%	64	13,904	+268.098%
2025-05-06	14.5000	15.7700	14.4500	15.6000	+0.193%	103	13,916	+284.615%
2025-05-05	15.6500	15.7700	15.2000	15.5700	+0.129%	468	13,913	+285.356%
2025-05-02	16.0000	16.0500	15.2000	15.5500	+4.643%	514	14,059	+285.852%
2025-05-01	14.8000	15.7500	14.8000	14.8600	+9.668%	313	13,985	+303.769%
2025-04-30	12.1300	13.5500	12.1000	13.5500	-0.368%	135	14,031	+342.804%
2025-04-29	13.7000	13.8700	13.4100	13.6000	+3.422%	121	13,981	+341.176%
2025-04-28	14.0000	14.0000	12.7500	13.1500	-7.394%	308	13,982	+356.274%
2025-04-25	12.9000	14.6700	12.6000	14.2000	+10.851%	950	13,923	+322.535%
2025-04-24	11.8000	12.9500	11.8000	12.8100	+9.487%	187	13,815	+368.384%
2025-04-23	12.5000	13.3000	11.5100	11.7000	+7.834%	425	13,811	+412.821%
2025-04-22	11.2000	11.3000	10.4800	10.8500	+1.213%	278	13,827	+452.995%
2025-04-21	11.2000	11.5000	10.0500	10.7200	-8.766%	766	13,904	+459.701%
2025-04-17	13.2000	13.2000	11.4500	11.7500	-10.985%	336	13,573	+410.638%
2025-04-16	13.4500	14.2000	12.0000	13.2000	-18.367%	3,580	13,573	+354.545%
2025-04-15	15.9700	16.6500	15.5000	16.1700	+1.379%	95	14,357	+271.058%
2025-04-14	16.5500	16.6000	15.4000	15.9500	-0.932%	1,313	14,332	+276.176%
2025-04-11	15.3500	16.4000	15.0000	16.1000	+8.199%	3,368	14,281	+272.671%
2025-04-10	15.9000	16.7700	14.0000	14.8800	-17.333%	2,528	13,330	+303.226%