Dark

NVDA20271217C210
NVDA Dec 17 2027 210.00 Call (NVDA271217C00210000)
option OPRA

EOD

Sep 30, 2026

55.07+4.240%(+2.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	54.5000	55.3500	54.5000	55.0700	+4.240%	7	22,509	0.000%
2026-09-29	56.5000	56.5000	52.8300	52.8300	-2.707%	43	22,511	+4.240%
2026-09-28	54.8500	57.0600	54.2500	54.3000	+5.151%	118	22,497	+1.418%
2026-09-25	50.9500	52.3000	50.7300	51.6400	+1.814%	9	22,568	+6.642%
2026-09-24	49.6200	50.7200	49.4000	50.7200	-2.742%	100	22,561	+8.576%
2026-09-23	54.0000	54.1500	51.6900	52.1500	-5.251%	102	22,644	+5.599%
2026-09-22	53.3000	55.0600	53.3000	55.0400	+2.648%	17	22,720	+0.055%
2026-09-21	50.0500	53.8500	49.6000	53.6200	+8.018%	683	22,718	+2.704%
2026-09-18	47.7000	50.0000	47.7000	49.6400	+2.881%	17	23,283	+10.939%
2026-09-17	47.8200	48.2600	47.7100	48.2500	+7.725%	30	23,283	+14.135%
2026-09-16	44.3900	46.4500	44.3900	44.7900	+3.393%	35	23,281	+22.952%
2026-09-15	44.6500	44.6500	43.1200	43.3200	+0.697%	128	23,287	+27.124%
2026-09-14	43.7500	44.1500	42.0000	43.0200	-11.116%	130	23,278	+28.010%
2026-09-11	49.5000	50.6500	48.4000	48.4000	-0.921%	40	23,213	+13.781%
2026-09-10	49.9100	49.9100	48.1000	48.8500	-6.775%	44	23,219	+12.733%
2026-09-09	53.5000	53.5000	52.2300	52.4000	-1.964%	189	23,199	+5.095%
2026-09-08	55.1800	55.1800	53.4000	53.4500	-5.465%	267	23,162	+3.031%
2026-09-04	58.8500	59.5500	56.5400	56.5400	+1.073%	33	23,388	-2.600%
2026-09-03	53.9500	56.3700	53.0000	55.9400	+7.062%	159	23,388	-1.555%
2026-09-02	48.5100	54.5000	48.5100	52.2500	+11.550%	20	23,356	+5.397%
2026-09-01	46.0700	48.7700	46.0200	46.8400	-3.859%	69	23,361	+17.570%
2026-08-31	47.4500	49.3300	47.4500	48.7200	+1.500%	127	23,316	+13.034%
2026-08-28	53.5000	54.0500	47.7000	48.0000	-13.978%	32	23,314	+14.729%
2026-08-27	50.2500	56.8000	50.2500	55.8000	+30.070%	215	23,290	-1.308%
2026-08-26	45.0900	45.2500	42.7000	42.9000	-4.454%	166	23,373	+28.368%
2026-08-25	44.4000	46.2100	43.6200	44.9000	+5.275%	136	23,302	+22.650%
2026-08-24	46.1000	46.1000	42.6500	42.6500	-9.907%	65	23,223	+29.121%
2026-08-21	48.2000	48.2000	47.2000	47.3400	-1.784%	25	23,179	+16.329%
2026-08-20	50.5500	50.5500	48.2000	48.2000	-1.733%	3	23,160	+14.253%
2026-08-19	50.5000	50.5000	49.0500	49.0500	-3.159%	11	23,158	+12.273%
2026-08-18	50.6500	50.6500	50.6500	50.6500	-8.209%	3	23,151	+8.727%
2026-08-17	55.6500	56.5800	55.1800	55.1800	-0.343%	9	23,154	-0.199%
2026-08-14	55.6500	56.0500	55.3700	55.3700	-0.682%	8	23,152	-0.542%
2026-08-13	56.0000	56.1500	55.0000	55.7500	+4.303%	58	23,156	-1.220%
2026-08-12	52.2200	54.6500	52.2200	53.4500	+7.157%	18	23,170	+3.031%
2026-08-11	52.0700	52.3000	49.8800	49.8800	-3.539%	36	23,177	+10.405%
2026-08-10	55.3800	55.3800	50.5000	51.7100	-6.661%	32	23,153	+6.498%
2026-08-07	54.4200	56.2000	53.9000	55.4000	+5.484%	95	23,138	-0.596%
2026-08-06	55.3500	55.3500	51.4000	52.5200	-0.019%	124	23,147	+4.855%
2026-08-05	50.4300	54.7500	50.4300	52.5300	+8.870%	112	23,151	+4.835%
2026-08-04	47.3500	48.2500	46.0100	48.2500	+6.748%	112	23,217	+14.135%
2026-08-03	41.5100	45.6600	41.2200	45.2000	+9.842%	49	23,200	+21.836%
2026-07-31	39.2000	41.1500	37.7500	41.1500	+12.432%	27	23,170	+33.827%
2026-07-30	35.8000	38.9000	35.8000	36.6000	-2.217%	1,618	23,173	+50.464%
2026-07-29	38.0600	38.6900	35.5000	37.4300	-4.976%	42	23,341	+47.128%
2026-07-28	38.2500	39.8500	36.8000	39.3900	+0.357%	6,500	23,329	+39.807%
2026-07-27	42.2000	42.7300	39.0000	39.2500	-13.812%	37	23,720	+40.306%
2026-07-24	46.1500	48.5700	45.2400	45.5400	-2.421%	21	23,734	+20.927%
2026-07-23	47.2000	47.9000	46.2800	46.6700	-5.431%	66	23,726	+17.999%
2026-07-22	46.3000	50.5000	46.3000	49.3500	+8.247%	29	23,673	+11.591%
2026-07-21	44.8000	45.5900	44.0000	45.5900	+5.046%	28	23,673	+20.794%
2026-07-20	46.1000	46.2000	43.4000	43.4000	-1.587%	26	23,666	+26.889%
2026-07-17	43.9700	45.8500	40.7700	44.1000	-3.183%	88	23,663	+24.875%
2026-07-16	48.4200	48.4200	45.5500	45.5500	-8.626%	18	23,627	+20.900%
2026-07-15	49.4400	49.8500	45.9500	49.8500	+1.116%	37	23,627	+10.471%
2026-07-14	46.0000	49.5600	46.0000	49.3000	+10.538%	41	23,620	+11.704%
2026-07-13	47.4800	47.4800	44.6000	44.6000	-9.128%	8	23,625	+23.475%
2026-07-10	44.5000	49.0800	44.5000	49.0800	+10.119%	101	23,632	+12.205%
2026-07-09	44.6400	44.6500	42.0500	44.5700	-1.263%	45	23,607	+23.558%
2026-07-08	40.2000	45.1400	40.1300	45.1400	+14.831%	3,571	23,602	+21.998%
2026-07-07	36.9600	39.6000	36.9600	39.3100	-0.254%	5,147	22,182	+40.092%
2026-07-06	38.3900	39.5100	38.3900	39.4100	+4.259%	7	20,757	+39.736%
2026-07-02	40.4500	40.6000	37.5300	37.8000	-7.850%	12	20,759	+45.688%
2026-07-01	38.8500	41.4700	38.8500	41.0200	-0.292%	22	20,759	+34.252%
2026-06-30	41.0000	41.2000	40.1000	41.1400	+5.029%	14	20,764	+33.860%
2026-06-29	38.7500	39.7500	38.1500	39.1700	+3.079%	181	20,765	+40.592%
2026-06-26	38.6300	39.5000	38.0000	38.0000	-5.473%	1,808	20,693	+44.921%
2026-06-25	43.8000	43.8000	39.2500	40.2000	-3.943%	132	21,215	+36.990%
2026-06-24	44.1500	44.5000	41.8500	41.8500	-4.886%	62	21,217	+31.589%
2026-06-23	44.8400	46.3000	44.0000	44.0000	-10.660%	1,756	21,183	+25.159%
2026-06-22	53.5000	53.6000	49.2500	49.2500	-4.369%	60	21,192	+11.817%
2026-06-18	50.0000	51.5000	49.9000	51.5000	+8.307%	53	21,158	+6.932%
2026-06-17	49.4300	49.6500	47.4500	47.5500	-3.058%	37	21,158	+15.815%
2026-06-16	51.7000	51.7000	49.0500	49.0500	-5.637%	216	21,158	+12.273%
2026-06-15	51.7500	52.5000	50.0000	51.9800	+8.745%	195	20,997	+5.945%
2026-06-12	49.2600	49.7300	47.8000	47.8000	-2.548%	19	20,997	+15.209%
2026-06-11	47.3600	49.0500	45.5000	49.0500	+5.010%	131	20,997	+12.273%
2026-06-10	49.9000	49.9000	46.0000	46.7100	-4.479%	96	20,999	+17.898%
2026-06-09	51.8000	52.2500	45.9200	48.9000	-4.604%	6,081	20,959	+12.618%
2026-06-08	52.0000	52.3500	50.2500	51.2600	+2.767%	133	23,323	+7.433%
2026-06-05	55.8000	55.8000	49.4900	49.8800	-15.458%	302	23,366	+10.405%
2026-06-04	54.1400	59.0000	54.1400	59.0000	+4.889%	13	23,450	-6.661%
2026-06-03	58.4500	58.4500	55.7200	56.2500	-7.651%	18	23,448	-2.098%
2026-06-02	62.9000	67.8000	60.9100	60.9100	+0.928%	81	23,448	-9.588%
2026-06-01	55.7700	62.1200	55.7700	60.3500	+13.397%	279	23,502	-8.749%
2026-05-29	54.3200	56.4600	53.1500	53.2200	-1.353%	239	23,504	+3.476%
2026-05-28	52.4000	54.5300	52.1200	53.9500	+1.773%	140	23,510	+2.076%
2026-05-27	53.2400	53.3500	50.9000	53.0100	-0.600%	5,817	23,486	+3.886%
2026-05-26	56.1500	56.1500	52.9900	53.3300	-3.893%	89	21,081	+3.263%
2026-05-22	59.0000	59.0000	54.9000	55.4900	-5.533%	82	21,059	-0.757%
2026-05-21	59.8700	61.1200	57.1800	58.7400	-4.067%	44	21,034	-6.248%
2026-05-20	61.9900	63.9300	60.0000	61.2300	-2.484%	123	21,034	-10.060%
2026-05-19	62.1000	63.1800	59.6500	62.7900	+1.160%	23	21,084	-12.295%
2026-05-18	65.7900	65.7900	60.2300	62.0700	-3.318%	53	21,084	-11.278%
2026-05-15	67.6000	69.8000	64.2000	64.2000	-11.326%	93	21,084	-14.221%
2026-05-14	68.0700	72.8700	68.0700	72.4000	+12.144%	178	21,077	-23.936%
2026-05-13	63.4900	65.6200	62.0000	64.5600	+7.207%	146	21,147	-14.700%
2026-05-12	58.4900	62.2500	56.5000	60.2200	+0.753%	30	21,147	-8.552%
2026-05-11	60.0000	61.5400	59.7700	59.7700	+6.333%	89	21,147	-7.863%
2026-05-08	55.4500	57.1400	55.4500	56.2100	+4.421%	77	21,174	-2.028%
2026-05-07	51.4400	55.8500	50.6500	53.8300	+4.728%	63	21,238	+2.304%
2026-05-06	49.3100	51.4000	48.6800	51.4000	+18.954%	75	21,246	+7.140%
2026-05-05	45.2800	45.2800	43.2100	43.2100	-2.173%	24	21,247	+27.447%
2026-05-04	44.9200	44.9200	43.0000	44.1700	-3.242%	23	21,231	+24.677%
2026-05-01	46.8200	46.8200	44.9500	45.6500	-1.828%	35	21,222	+20.635%
2026-04-30	51.2500	51.2500	46.0000	46.5000	-11.158%	80	21,222	+18.430%
2026-04-29	53.0000	53.6800	51.7500	52.3400	-5.626%	434	21,203	+5.216%
2026-04-28	52.6200	56.3500	52.2800	55.4600	-3.832%	102	21,503	-0.703%
2026-04-27	52.6800	57.6700	52.2900	57.6700	+11.764%	214	21,567	-4.508%
2026-04-24	47.4200	54.1000	47.4200	51.6000	+13.282%	124	21,582	+6.725%
2026-04-23	48.0200	48.0200	45.1400	45.5500	-3.598%	22	21,552	+20.900%
2026-04-22	45.9000	47.5000	45.9000	47.2500	+2.784%	18	21,554	+16.550%
2026-04-21	47.5000	47.5000	45.9000	45.9700	-2.812%	9	21,561	+19.796%
2026-04-20	46.3300	47.3000	45.0000	47.3000	+0.531%	39	21,561	+16.427%
2026-04-17	46.8000	47.0900	46.0000	47.0500	+4.093%	113	21,578	+17.046%
2026-04-16	44.5000	46.3000	44.5000	45.2000	-1.007%	12	21,575	+21.836%
2026-04-15	44.7500	45.9000	44.5000	45.6600	+4.009%	63	21,569	+20.609%
2026-04-14	41.7000	43.9000	41.4100	43.9000	+11.790%	71	21,538	+25.444%
2026-04-13	39.8500	39.8500	39.2700	39.2700	-0.733%	7	21,535	+40.234%
2026-04-10	39.3700	40.3000	39.3700	39.5600	+10.195%	19	21,532	+39.206%
2026-04-09	35.5700	36.0000	35.5200	35.9000	+2.279%	4	21,536	+53.398%
2026-04-08	35.1000	35.1000	35.1000	35.1000	+10.135%	1	21,536	+56.895%
2026-04-07	32.8000	32.8100	31.8700	31.8700	+2.476%	42	21,536	+72.796%
2026-04-02	31.1000	31.1000	31.1000	31.1000	-7.164%	3	21,539	+77.074%
2026-04-01	33.2500	33.5500	32.9200	33.5000	+3.459%	47	21,539	+64.388%
2026-03-31	29.6000	32.3800	29.6000	32.3800	+14.336%	83	21,512	+70.074%
2026-03-30	29.5000	29.8700	28.3200	28.3200	-6.535%	62	21,557	+94.456%
2026-03-27	31.0000	31.7000	30.0000	30.3000	-5.401%	340	21,597	+81.749%
2026-03-26	32.9000	33.2500	32.0300	32.0300	-10.028%	37	21,556	+71.933%
2026-03-25	35.2900	35.9500	35.2900	35.6000	+6.332%	56	21,575	+54.691%
2026-03-24	34.1300	34.1300	33.4800	33.4800	-2.957%	40	21,606	+64.486%
2026-03-23	35.0800	35.4000	33.9900	34.5000	+4.545%	31	21,616	+59.623%
2026-03-20	34.9900	35.0500	32.8500	33.0000	-10.326%	121	21,633	+66.879%
2026-03-19	35.3000	36.8000	35.3000	36.8000	-0.675%	12	21,606	+49.647%
2026-03-18	38.5000	38.5000	37.0500	37.0500	-4.016%	14	21,604	+48.637%
2026-03-17	40.7500	40.7500	38.6000	38.6000	-2.525%	4	21,608	+42.668%
2026-03-16	40.5000	40.6100	39.0000	39.6000	+1.486%	118	21,611	+39.066%
2026-03-13	41.3700	41.3700	38.7200	39.0200	-3.488%	49	21,641	+41.133%
2026-03-12	40.3800	40.8900	39.4000	40.4300	-2.555%	75	21,635	+36.211%
2026-03-11	42.2500	42.2500	41.1500	41.4900	+2.495%	59	21,580	+32.731%
2026-03-10	39.8000	41.2500	39.8000	40.4800	+6.247%	23	21,575	+36.042%
2026-03-09	36.7500	38.4900	36.7500	38.1000	+0.263%	25	21,575	+44.541%
2026-03-06	38.8300	40.0000	37.8700	38.0000	-6.219%	65	21,626	+44.921%
2026-03-05	40.1000	41.2500	39.0000	40.5200	+0.049%	139	21,640	+35.908%
2026-03-04	40.5000	40.5000	40.5000	40.5000	+3.740%	4	21,648	+35.975%
2026-03-03	39.0000	39.2300	38.6000	39.0400	-4.548%	13	21,652	+41.060%
2026-03-02	38.2500	40.9000	38.2500	40.9000	+6.096%	20	21,651	+34.645%
2026-02-27	40.0000	41.4200	38.5500	38.5500	-9.613%	41	21,643	+42.853%
2026-02-26	47.5300	47.5300	42.4000	42.6500	-14.700%	810	21,628	+29.121%
2026-02-25	49.5000	50.5300	49.4100	50.0000	+2.417%	728	21,760	+10.140%
2026-02-24	46.2600	48.8200	46.2600	48.8200	+3.872%	53	21,760	+12.802%
2026-02-23	47.9000	48.4000	46.9000	47.0000	+0.902%	13	21,810	+17.170%
2026-02-20	44.8700	46.5800	44.8700	46.5800	+4.089%	39	21,819	+18.227%
2026-02-19	43.7300	44.7500	43.7300	44.7500	-0.732%	171	21,799	+23.061%
2026-02-18	46.0600	46.3100	44.9300	45.0800	+1.600%	10	21,728	+22.161%
2026-02-17	41.8900	44.3700	40.2000	44.3700	+4.375%	17	21,736	+24.115%
2026-02-13	42.5500	42.9500	42.3600	42.5100	-5.281%	15	21,736	+29.546%
2026-02-12	47.4800	47.4800	44.8800	44.8800	-5.813%	19	21,736	+22.705%
2026-02-11	47.6500	47.7000	46.7200	47.6500	+4.221%	49	21,733	+15.572%
2026-02-10	45.8000	45.8000	45.7200	45.7200	-1.888%	4	21,710	+20.451%
2026-02-09	46.0000	48.7100	46.0000	46.6000	+5.813%	33	21,713	+18.176%
2026-02-06	37.9000	44.0400	37.9000	44.0400	+21.490%	198	21,721	+25.045%
2026-02-05	37.4000	37.7000	36.1500	36.2500	-4.781%	289	21,622	+51.917%
2026-02-04	40.0000	40.0000	36.2600	38.0700	-5.416%	38	21,636	+44.655%
2026-02-03	41.3800	41.3800	38.7500	40.2500	-7.471%	160	21,628	+36.820%
2026-02-02	44.7200	46.4000	43.4700	43.5000	-7.643%	113	21,725	+26.598%
2026-01-30	47.8700	47.8700	46.8000	47.1000	+0.641%	3	21,728	+16.921%
2026-01-29	47.7500	48.2000	44.6000	46.8000	-1.887%	23	21,728	+17.671%
2026-01-28	46.9000	47.8100	46.9000	47.7000	+3.135%	49	21,727	+15.451%
2026-01-27	44.4500	46.5000	44.4500	46.2500	+4.049%	19	21,740	+19.070%
2026-01-26	45.2500	45.7500	44.0600	44.4500	-1.550%	19	21,739	+23.892%
2026-01-23	46.1000	46.1000	44.6500	45.1500	+4.514%	20	21,739	+21.971%
2026-01-22	42.7700	43.9500	42.5400	43.2000	+0.442%	107	21,739	+27.477%
2026-01-21	40.7200	43.0100	40.5000	43.0100	+8.201%	20	21,744	+28.040%
2026-01-20	41.0100	41.1400	39.6000	39.7500	-9.143%	70	21,752	+38.541%
2026-01-16	46.0000	46.0000	43.7500	43.7500	-0.546%	14	21,770	+25.874%
2026-01-15	43.5500	45.4000	43.5500	43.9900	+6.513%	19	21,770	+25.188%
2026-01-14	41.3000	41.3000	40.5700	41.3000	-3.931%	91	21,775	+33.341%
2026-01-13	41.7000	43.9000	41.4000	42.9900	+1.511%	157	21,788	+28.100%
2026-01-12	42.6200	43.5500	42.3500	42.3500	-0.936%	175	21,794	+30.035%
2026-01-09	42.3800	43.1000	42.3800	42.7500	-0.187%	91	21,751	+28.819%
2026-01-08	43.9000	44.2800	42.7600	42.8300	-6.075%	12	21,724	+28.578%
2026-01-07	44.8700	46.4500	44.8700	45.6000	+1.198%	27	21,729	+20.768%
2026-01-06	47.3500	47.9500	45.0600	45.0600	+0.133%	18	21,744	+22.215%
2026-01-05	48.7200	48.7200	45.0000	45.0000	-2.492%	91	21,714	+22.378%
2026-01-02	47.3000	48.7500	46.1500	46.1500	+2.556%	365	21,714	+19.328%
2025-12-31	46.7500	46.7500	45.0000	45.0000	-0.618%	39	21,495	+22.378%
2025-12-30	45.3900	45.6700	45.2800	45.2800	-0.919%	12	21,495	+21.621%
2025-12-29	44.9200	45.7000	44.9200	45.7000	-3.688%	66	21,498	+20.503%
2025-12-26	47.0000	48.7000	47.0000	47.4500	+3.490%	94	21,558	+16.059%
2025-12-24	45.6500	45.8500	45.6500	45.8500	+0.044%	15	21,560	+20.109%
2025-12-23	43.1500	45.8300	42.9000	45.8300	+8.268%	62	21,560	+20.161%
2025-12-22	42.0500	42.7100	42.0500	42.3300	+4.390%	9	21,590	+30.097%
2025-12-19	39.1000	40.8000	39.1000	40.5500	+10.340%	20	21,590	+35.808%
2025-12-18	37.3000	38.0900	36.7500	36.7500	+2.797%	187	21,597	+49.850%
2025-12-17	38.0000	38.0000	35.7500	35.7500	-10.063%	218	21,674	+54.042%
2025-12-16	39.0500	39.7500	39.0500	39.7500	+1.533%	14	21,744	+38.541%
2025-12-15	39.8000	39.8000	38.7700	39.1500	+0.513%	105	21,749	+40.664%
2025-12-12	42.5500	42.5500	38.9500	38.9500	-6.974%	591	21,747	+41.386%
2025-12-11	42.0000	42.0500	40.2700	41.8700	-5.974%	2,044	21,588	+31.526%
2025-12-10	46.6600	46.6600	43.7400	44.5300	-1.591%	29	21,565	+23.669%
2025-12-09	45.7400	45.7400	45.0500	45.2500	+0.111%	22	21,571	+21.702%
2025-12-08	44.4600	46.5400	43.8500	45.2000	+4.630%	55	21,574	+21.836%
2025-12-05	43.3500	43.9000	43.2000	43.2000	-2.768%	131	21,614	+27.477%
2025-12-04	43.0000	44.6200	43.0000	44.4300	+5.085%	17	21,609	+23.948%
2025-12-03	42.5000	42.5900	41.7000	42.2800	-1.399%	9	21,599	+30.251%
2025-12-02	43.8900	45.2000	42.8800	42.8800	+2.510%	64	21,602	+28.428%
2025-12-01	39.8700	41.8900	39.8700	41.8300	+4.314%	29	21,634	+31.652%
2025-11-28	41.0600	41.0600	40.1000	40.1000	-5.201%	17	21,637	+37.332%
2025-11-26	42.9000	42.9000	42.3000	42.3000	+3.855%	3	21,624	+30.189%
2025-11-25	39.1500	40.7300	37.0000	40.7300	-7.432%	255	21,624	+35.207%
2025-11-24	42.1000	44.0000	41.8500	44.0000	+3.286%	35	21,734	+25.159%
2025-11-21	44.0400	45.1200	40.2100	42.6000	-3.511%	114	21,730	+29.272%
2025-11-20	50.2000	52.1700	44.1500	44.1500	-5.803%	185	21,756	+24.734%
2025-11-19	45.5200	46.9000	45.5200	46.8700	+6.402%	112	21,642	+17.495%
2025-11-18	44.0900	44.9000	42.7500	44.0500	-4.239%	53	21,614	+25.017%
2025-11-17	47.2000	47.8200	45.3400	46.0000	-4.900%	17	21,601	+19.717%
2025-11-14	44.0000	48.9000	44.0000	48.3700	+3.576%	25	21,591	+13.852%
2025-11-13	48.3500	48.3500	45.2600	46.7000	-7.853%	166	21,577	+17.923%
2025-11-12	51.6900	51.6900	49.7000	50.6800	-1.592%	94	21,554	+8.662%
2025-11-11	51.2000	51.5100	49.7900	51.5000	-5.487%	1,793	21,533	+6.932%
2025-11-10	51.3000	54.4900	51.0000	54.4900	+18.328%	150	20,545	+1.064%
2025-11-07	45.0000	46.5000	42.0000	46.0500	-1.708%	432	20,441	+19.587%
2025-11-06	52.0000	52.0000	45.5000	46.8500	-8.923%	214	20,474	+17.545%
2025-11-05	52.9300	55.8500	51.3500	51.4400	-5.441%	152	20,315	+7.057%
2025-11-04	55.7200	56.7600	53.5300	54.4000	-7.718%	303	20,225	+1.232%
2025-11-03	59.4000	61.8500	58.9500	58.9500	+5.456%	433	20,308	-6.582%
2025-10-31	58.5500	58.5700	55.5000	55.9000	0.000%	261	20,308	-1.485%
2025-10-30	58.2500	58.2500	55.0000	55.9000	-4.526%	865	20,305	-1.485%
2025-10-29	58.2500	61.8500	57.8800	58.5500	+8.526%	1,486	20,555	-5.944%
2025-10-28	48.5000	55.3300	47.5500	53.9500	+16.775%	638	20,811	+2.076%
2025-10-27	44.2300	46.5600	44.2300	46.2000	+7.492%	1,046	20,037	+19.199%
2025-10-24	42.7500	42.9800	41.5600	42.9800	+5.343%	81	20,037	+28.129%
2025-10-23	39.3200	40.8000	39.3200	40.8000	+6.139%	40	20,092	+34.975%
2025-10-22	40.0000	40.0000	37.2200	38.4400	-3.417%	142	20,087	+43.262%
2025-10-21	39.6500	40.3500	39.3000	39.8000	-3.981%	21	20,195	+38.367%
2025-10-20	42.2600	42.3500	41.2600	41.4500	-1.263%	30	20,190	+32.859%
2025-10-17	40.6500	42.1500	40.3800	41.9800	+2.266%	44	20,195	+31.182%
2025-10-16	42.2500	42.5000	40.7300	41.0500	+1.108%	26	20,206	+34.153%
2025-10-15	42.4000	42.4000	39.9500	40.6000	-0.246%	46	20,226	+35.640%
2025-10-14	41.2900	42.7000	40.7000	40.7000	-9.294%	73	20,229	+35.307%
2025-10-13	45.1300	46.0000	44.1500	44.8700	+5.576%	89	20,230	+22.732%
2025-10-10	48.1000	50.0500	42.5000	42.5000	-11.255%	177	20,270	+29.576%
2025-10-09	46.8200	49.4300	46.8200	47.8900	+6.897%	345	20,323	+14.993%
2025-10-08	43.2000	44.8500	43.2000	44.8000	+4.918%	245	20,324	+22.924%
2025-10-07	44.2900	44.2900	42.4300	42.7000	-0.928%	35	20,288	+28.970%
2025-10-06	42.5600	43.9200	41.9500	43.1000	-1.033%	671	20,288	+27.773%
2025-10-03	44.5000	44.6700	42.2000	43.5500	-2.025%	49	20,513	+26.452%
2025-10-02	45.8000	46.2000	44.3000	44.4500	+1.950%	508	20,512	+23.892%
2025-10-01	43.1800	44.0900	43.0100	43.6000	+1.750%	58	20,491	+26.307%
2025-09-30	40.2500	43.4000	40.2500	42.8500	+7.663%	50	20,492	+28.518%
2025-09-29	40.2200	40.7500	39.7000	39.8000	+6.360%	20	20,504	+38.367%
2025-09-26	36.5600	37.4200	36.5600	37.4200	-0.027%	13	20,512	+47.167%
2025-09-25	35.4900	39.0200	35.4900	37.4300	+0.349%	28	20,523	+47.128%
2025-09-24	37.7200	37.7200	36.7700	37.3000	-1.842%	9	20,524	+47.641%
2025-09-23	40.1000	40.2000	38.0000	38.0000	-7.090%	80	20,523	+44.921%
2025-09-22	35.2300	41.3300	35.2300	40.9000	+13.611%	71	20,521	+34.645%
2025-09-19	36.0500	36.8200	35.8500	36.0000	-0.690%	73	20,546	+52.972%
2025-09-18	34.7000	36.2500	34.3000	36.2500	+14.462%	52	20,589	+51.917%
2025-09-17	33.2000	33.2000	31.6000	31.6700	-9.203%	43	20,602	+73.887%
2025-09-16	35.5700	35.6000	34.8800	34.8800	-4.149%	18	20,593	+57.884%
2025-09-15	34.8500	36.4500	34.6500	36.3900	+0.248%	63	20,596	+51.333%
2025-09-12	35.9500	36.6500	35.9500	36.3000	+0.554%	71	20,597	+51.708%
2025-09-11	36.1000	36.2500	35.5500	36.1000	-0.660%	40	20,612	+52.548%
2025-09-10	35.2500	36.8100	34.7100	36.3400	+14.026%	81	20,630	+51.541%
2025-09-09	31.1500	31.8700	30.0300	31.8700	+1.919%	82	20,629	+72.796%
2025-09-08	30.8900	31.9000	30.8900	31.2700	+3.887%	59	20,680	+76.111%
2025-09-05	30.4000	30.7500	28.7900	30.1000	-6.667%	407	20,669	+82.957%
2025-09-04	32.3500	32.4000	31.8000	32.2500	+1.767%	245	20,549	+70.760%
2025-09-03	32.5500	33.1500	31.6900	31.6900	-2.970%	33	20,426	+73.777%
2025-09-02	32.8600	33.4800	31.7700	32.6600	-6.819%	194	20,418	+68.616%
2025-08-29	37.3000	37.3000	34.6000	35.0500	-9.197%	89	20,486	+57.118%
2025-08-28	38.9300	39.9000	36.7500	38.6000	-2.771%	133	20,486	+42.668%
2025-08-27	40.1500	40.5000	39.0000	39.7000	-1.195%	108	20,429	+38.715%
2025-08-26	39.2500	40.5300	39.1900	40.1800	+0.651%	80	20,415	+37.058%
2025-08-25	38.2000	40.2500	37.2800	39.9200	+5.413%	53	20,358	+37.951%
2025-08-22	34.8700	37.9600	34.8500	37.8700	+4.613%	347	20,352	+45.419%
2025-08-21	37.1500	37.1500	36.1000	36.2000	-0.822%	15	20,515	+52.127%
2025-08-20	36.1000	36.5000	33.2500	36.5000	-0.896%	100	20,521	+50.877%
2025-08-19	39.0800	39.0800	36.6500	36.8300	-7.810%	64	20,533	+49.525%
2025-08-18	40.0000	40.2500	39.1700	39.9500	+3.390%	116	20,555	+37.847%
2025-08-15	39.2200	39.2200	38.2000	38.6400	-3.036%	26	20,546	+42.521%
2025-08-14	38.5500	39.9000	38.5500	39.8500	+1.271%	225	20,546	+38.193%
2025-08-13	40.4500	40.4500	38.3900	39.3500	-1.870%	2,851	20,343	+39.949%
2025-08-12	40.0000	40.3000	38.2500	40.1000	0.000%	13,000	17,789	+37.332%
2025-08-11	38.9500	40.5000	38.9500	40.1000	+0.779%	432	8,335	+37.332%
2025-08-08	39.1500	40.0000	39.0000	39.7900	+4.162%	1,077	8,256	+38.402%
2025-08-07	39.1100	40.0000	37.7100	38.2000	+1.085%	54	7,347	+44.162%
2025-08-06	37.0000	37.7900	36.9800	37.7900	+1.124%	32	7,345	+45.726%
2025-08-05	38.1800	38.1800	36.5800	37.3700	-1.554%	38	7,349	+47.364%
2025-08-04	37.0000	37.9600	36.7000	37.9600	+7.994%	27	7,358	+45.074%
2025-08-01	35.0000	36.3800	33.8500	35.1500	-5.638%	487	7,333	+56.671%
2025-07-31	40.0000	40.1000	36.9100	37.2500	-1.845%	60	7,202	+47.839%
2025-07-30	36.4500	38.2500	36.4500	37.9500	+6.601%	396	7,191	+45.112%
2025-07-29	36.7600	37.3500	35.5500	35.6000	-0.364%	166	6,917	+54.691%
2025-07-28	35.2500	35.7300	35.1500	35.7300	+3.057%	50	6,889	+54.128%
2025-07-25	34.6500	35.0500	34.4100	34.6700	-0.744%	30	6,898	+58.840%
2025-07-24	34.9500	34.9500	34.1700	34.9300	+3.804%	22	6,908	+57.658%
2025-07-23	32.8400	33.6500	32.6500	33.6500	+4.992%	355	6,907	+63.655%
2025-07-22	34.1600	34.5000	31.3200	32.0500	-8.949%	35	6,895	+71.825%
2025-07-21	35.1500	35.3900	34.7200	35.2000	-0.114%	42	6,888	+56.449%
2025-07-18	35.9800	36.0500	34.9700	35.2400	-1.975%	165	6,879	+56.271%
2025-07-17	35.5500	36.4500	35.5500	35.9500	+1.928%	82	6,870	+53.185%
2025-07-16	34.7500	35.2700	34.3700	35.2700	+1.584%	90	6,829	+56.138%
2025-07-15	34.6500	35.1500	34.2600	34.7200	+10.573%	361	6,774	+58.612%
2025-07-14	31.5000	31.7600	30.1300	31.4000	-0.381%	15	6,714	+75.382%
2025-07-11	32.3000	33.0500	31.4500	31.5200	+0.223%	330	6,712	+74.714%
2025-07-10	31.0400	31.4500	30.1300	31.4500	+2.811%	287	6,622	+75.103%
2025-07-09	30.8500	31.6600	30.5000	30.5900	+3.695%	124	6,572	+80.026%
2025-07-08	29.4500	29.5000	29.0500	29.5000	+1.584%	13	6,547	+86.678%
2025-07-07	29.1700	29.5000	28.6300	29.0400	-2.518%	106	6,549	+89.635%
2025-07-03	30.0000	30.5400	29.7900	29.7900	+4.161%	39	6,578	+84.861%
2025-07-02	28.0000	28.6000	27.7000	28.6000	+5.535%	61	6,578	+92.552%
2025-07-01	28.7500	28.7500	26.7200	27.1000	-9.667%	20	6,571	+103.210%
2025-06-30	29.6700	30.0000	29.2000	30.0000	+0.334%	93	6,568	+83.567%
2025-06-27	29.6300	30.5000	28.7500	29.9000	+3.964%	90	6,509	+84.181%
2025-06-26	28.9100	29.8500	28.6300	28.7600	+0.384%	100	6,495	+91.481%
2025-06-25	26.6000	28.8800	26.6000	28.6500	+14.830%	236	6,474	+92.216%
2025-06-24	26.1500	26.1500	24.9500	24.9500	+1.629%	7	6,327	+120.721%
2025-06-23	25.2800	25.2800	24.5500	24.5500	-4.845%	7	6,327	+124.318%
2025-06-20	26.8200	26.8200	25.8000	25.8000	-3.803%	18	6,327	+113.450%
2025-06-18	26.2500	26.8200	26.2500	26.8200	+1.399%	6	6,326	+105.332%
2025-06-17	26.6700	26.8800	26.4500	26.4500	-1.928%	34	6,326	+108.204%
2025-06-16	26.5500	27.2000	26.5500	26.9700	+2.159%	18	6,327	+104.190%
2025-06-13	26.4000	26.4000	26.4000	26.4000	-3.297%	6	6,321	+108.598%
2025-06-12	26.4000	27.3300	26.4000	27.3000	+4.238%	34	6,321	+101.722%
2025-06-11	26.7200	26.7300	26.1800	26.1900	-3.251%	103	6,320	+110.271%
2025-06-10	26.7500	27.0800	26.6500	27.0700	+1.196%	50	6,399	+103.436%
2025-06-09	27.2000	27.7000	26.7500	26.7500	+0.943%	31	6,401	+105.869%
2025-06-06	26.8000	26.8000	26.4000	26.5000	+3.113%	442	6,413	+107.811%
2025-06-05	26.5000	27.2000	25.4700	25.7000	-2.541%	48	6,402	+114.280%
2025-06-04	25.7400	26.4000	25.7400	26.3700	-0.114%	98	6,401	+108.836%
2025-06-03	26.2000	26.5500	26.0200	26.4000	+8.553%	246	6,396	+108.598%
2025-06-02	24.2200	24.5200	24.2200	24.3200	+5.739%	4	6,313	+126.439%
2025-05-30	24.5000	24.5000	22.8300	23.0000	-9.804%	122	6,314	+139.435%
2025-05-29	27.3700	27.3700	25.1700	25.5000	+6.250%	176	6,291	+115.961%
2025-05-28	24.3500	24.4900	23.9000	24.0000	+0.629%	74	6,174	+129.458%
2025-05-27	23.8500	24.3000	23.8500	23.8500	+4.605%	7	6,130	+130.901%
2025-05-23	22.6800	22.8400	22.6800	22.8000	+0.573%	26	6,123	+141.535%
2025-05-21	23.7500	25.1500	22.6700	22.6700	-4.346%	18	6,123	+142.920%
2025-05-20	23.2500	23.7000	23.2500	23.7000	-1.250%	5	6,113	+132.363%
2025-05-19	24.0000	24.0000	24.0000	24.0000	+0.629%	2	6,116	+129.458%
2025-05-16	23.9000	24.0000	23.8000	23.8500	-0.625%	12	6,116	+130.901%
2025-05-15	24.0000	24.3300	24.0000	24.0000	+2.916%	1,005	6,116	+129.458%
2025-05-14	22.6300	23.3500	22.0100	23.3200	+13.204%	62	5,332	+136.149%
2025-05-13	19.6200	21.1700	19.6200	20.6000	+20.468%	129	5,287	+167.330%
2025-05-12	17.7500	17.7500	16.6500	17.1000	+10.323%	17	5,263	+222.047%
2025-05-09	15.7000	15.7500	15.5000	15.5000	-2.516%	88	5,266	+255.290%
2025-05-08	15.1500	16.0000	15.1500	15.9000	+5.298%	11	5,301	+246.352%
2025-05-07	13.6000	15.1000	13.6000	15.1000	+5.300%	5	5,309	+264.702%
2025-05-06	13.3500	14.3400	13.1200	14.3400	+2.210%	11	5,309	+284.031%
2025-05-05	13.9000	14.3000	13.8500	14.0300	-1.751%	11	5,307	+292.516%
2025-05-02	14.7500	14.7500	14.1500	14.2800	+6.966%	10	5,306	+285.644%
2025-05-01	13.8500	14.2500	13.3500	13.3500	+10.788%	36	5,306	+312.509%
2025-04-30	11.3500	12.0500	11.3500	12.0500	-5.490%	18	5,310	+357.012%
2025-04-29	12.7500	12.7500	12.7500	12.7500	+7.595%	2	5,305	+331.922%
2025-04-28	12.4000	12.4000	11.6400	11.8500	-8.846%	11	5,307	+364.726%
2025-04-25	11.5900	13.2000	11.5900	13.0000	+12.554%	14	5,306	+323.615%
2025-04-24	11.5500	11.5500	11.5500	11.5500	+8.451%	1	5,304	+376.797%
2025-04-23	10.9000	11.0700	10.6000	10.6500	+6.500%	32	5,305	+417.089%
2025-04-22	9.7500	10.2700	9.7500	10.0000	+5.263%	124	5,285	+450.700%
2025-04-21	9.7500	9.8000	9.2300	9.5000	-12.523%	39	5,283	+479.684%
2025-04-17	11.5200	11.5400	10.4000	10.8600	-10.764%	1,147	4,756	+407.090%
2025-04-16	12.1800	12.9500	11.1000	12.1700	-17.659%	39	4,756	+352.506%
2025-04-15	14.2500	14.7800	14.2500	14.7800	+0.544%	10	4,748	+272.598%
2025-04-14	15.0500	15.0500	14.0000	14.7000	+1.730%	10	4,748	+274.626%
2025-04-11	13.9000	14.5000	13.9000	14.4500	+10.305%	28	4,748	+281.107%
2025-04-10	15.1200	15.3600	13.0000	13.1000	-20.171%	159	4,751	+320.382%
2025-04-09	12.6000	16.4400	12.2200	16.4100	+50.550%	71	4,728	+235.588%
2025-04-08	12.9500	13.3800	10.9000	10.9000	-7.861%	52	4,682	+405.229%