Dark

NVDA20271217C220
NVDA Dec 17 2027 220.00 Call (NVDA271217C00220000)
option OPRA

EOD

Sep 30, 2026

49.60+3.657%(+1.75)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.0300	50.3500	49.5000	49.6000	+3.657%	65	9,340	0.000%
2026-09-29	50.2100	50.4500	47.8500	47.8500	-2.067%	834	9,353	+3.657%
2026-09-28	51.0000	52.0000	48.8600	48.8600	+6.102%	60	9,612	+1.515%
2026-09-25	47.4600	47.4600	45.5400	46.0500	+0.546%	77	9,632	+7.709%
2026-09-24	44.6000	46.2000	44.5000	45.8000	-2.366%	40	9,646	+8.297%
2026-09-23	48.7400	49.1000	46.9100	46.9100	-5.992%	72	9,635	+5.734%
2026-09-22	48.3500	50.1000	48.3000	49.9000	+2.993%	311	9,653	-0.601%
2026-09-21	45.8000	49.2500	45.3000	48.4500	+7.667%	156	9,815	+2.374%
2026-09-18	43.0000	45.0000	43.0000	45.0000	+3.758%	92	9,890	+10.222%
2026-09-17	42.3500	43.5500	42.3500	43.3700	+8.534%	75	9,925	+14.365%
2026-09-16	40.7500	41.3000	39.3500	39.9600	+2.409%	36	9,911	+24.124%
2026-09-15	39.5500	40.1000	38.7500	39.0200	-0.281%	41	9,931	+27.114%
2026-09-14	37.8000	39.4600	37.6500	39.1300	-10.886%	116	9,937	+26.757%
2026-09-11	45.3200	46.7000	43.9100	43.9100	-0.091%	92	9,914	+12.958%
2026-09-10	46.0000	46.0000	43.5000	43.9500	-8.323%	243	9,906	+12.856%
2026-09-09	48.6600	48.6600	47.6000	47.9400	-1.155%	48	9,978	+3.463%
2026-09-08	53.4900	53.4900	48.5000	48.5000	-6.551%	15	9,996	+2.268%
2026-09-04	52.5000	54.3500	51.2900	51.9000	+2.065%	46	9,994	-4.432%
2026-09-03	49.7500	51.1000	48.5500	50.8500	+7.733%	94	9,994	-2.458%
2026-09-02	44.1500	50.0000	44.1000	47.2000	+11.137%	150	10,017	+5.085%
2026-09-01	42.2200	44.1500	41.8300	42.4700	-5.622%	106	10,022	+16.788%
2026-08-31	44.0000	45.0000	43.3000	45.0000	+3.806%	99	10,058	+10.222%
2026-08-28	50.4600	50.4600	43.1500	43.3500	-14.917%	74	10,027	+14.418%
2026-08-27	46.3500	51.6500	45.5700	50.9500	+33.029%	169	9,999	-2.650%
2026-08-26	40.6000	40.7100	38.3000	38.3000	-6.926%	52	10,070	+29.504%
2026-08-25	40.6000	41.7000	39.7500	41.1500	+6.883%	29	10,060	+20.535%
2026-08-24	43.0500	43.0500	38.5000	38.5000	-10.507%	94	10,067	+28.831%
2026-08-21	44.3000	44.3000	42.7500	43.0200	-2.316%	44	10,058	+15.295%
2026-08-20	45.5800	45.5800	43.7500	44.0400	-1.256%	16	10,040	+12.625%
2026-08-19	48.0000	48.0000	44.6000	44.6000	-2.514%	103	10,038	+11.211%
2026-08-18	47.0000	47.0000	45.7500	45.7500	-9.513%	167	9,991	+8.415%
2026-08-17	49.7500	51.5000	49.7500	50.5600	+0.918%	22	9,961	-1.899%
2026-08-14	51.5300	51.6200	50.1000	50.1000	-0.831%	15	9,969	-0.998%
2026-08-13	51.9900	52.0000	50.3500	50.5200	+0.278%	53	9,977	-1.821%
2026-08-12	48.5000	50.3800	48.5000	50.3800	+10.725%	588	9,975	-1.548%
2026-08-11	48.2800	48.2800	45.0000	45.5000	-4.029%	5,231	9,909	+9.011%
2026-08-10	50.3600	50.5500	46.0500	47.4100	-6.378%	356	11,160	+4.619%
2026-08-07	50.0000	51.5500	49.4000	50.6400	+5.500%	110	10,965	-2.054%
2026-08-06	50.0000	50.6000	47.1000	48.0000	-1.538%	67	10,975	+3.333%
2026-08-05	46.6000	50.2000	46.4100	48.7500	+10.294%	239	10,998	+1.744%
2026-08-04	43.1000	44.2000	42.0000	44.2000	+8.760%	49	11,143	+12.217%
2026-08-03	35.0000	41.4000	35.0000	40.6400	+11.342%	65	11,134	+22.047%
2026-07-31	36.3500	37.0000	33.5800	36.5000	+11.111%	3,888	11,126	+35.890%
2026-07-30	33.1400	34.8000	32.1800	32.8500	+4.120%	857	9,448	+50.989%
2026-07-29	35.0000	35.0000	31.5500	31.5500	-11.376%	179	9,256	+57.211%
2026-07-28	34.5500	35.6000	33.5400	35.6000	+0.565%	62	9,223	+39.326%
2026-07-27	40.7000	40.7000	35.0000	35.4000	-13.659%	118	9,230	+40.113%
2026-07-24	42.5000	43.7300	40.7500	41.0000	-3.073%	34	9,214	+20.976%
2026-07-23	43.6200	44.1000	42.3000	42.3000	-8.183%	43	9,206	+17.258%
2026-07-22	41.0800	46.1100	41.0800	46.0700	+10.745%	49	9,190	+7.662%
2026-07-21	42.6000	42.6000	40.0000	41.6000	+6.122%	8	9,205	+19.231%
2026-07-20	42.0000	42.0000	39.2000	39.2000	-2.244%	16	9,206	+26.531%
2026-07-17	39.9500	42.0000	36.9900	40.1000	-3.721%	32	9,193	+23.691%
2026-07-16	43.0800	43.0800	41.6000	41.6500	-6.719%	130	9,190	+19.088%
2026-07-15	45.1500	45.1500	42.1200	44.6500	-1.976%	23	9,286	+11.086%
2026-07-14	41.1200	45.5500	41.1200	45.5500	+12.469%	18	9,275	+8.891%
2026-07-13	41.8000	41.8000	40.5000	40.5000	-8.433%	3	9,270	+22.469%
2026-07-10	41.1400	44.6000	41.1000	44.2300	+9.752%	27	9,269	+12.141%
2026-07-09	40.2500	40.3000	38.0400	40.3000	-2.184%	48	9,276	+23.077%
2026-07-08	36.6000	41.2000	36.1000	41.2000	+14.699%	36	9,272	+20.388%
2026-07-07	33.5200	37.0000	33.3000	35.9200	+1.756%	5,127	9,259	+38.085%
2026-07-06	34.7800	36.2000	34.7800	35.3000	+1.262%	218	11,238	+40.510%
2026-07-02	36.6000	37.4000	34.0000	34.8600	-5.656%	89	11,405	+42.283%
2026-07-01	34.7000	37.8300	34.7000	36.9500	-3.901%	649	11,405	+34.235%
2026-06-30	36.6700	38.6800	36.6700	38.4500	+7.103%	4,154	11,360	+28.999%
2026-06-29	35.0200	35.9000	33.5000	35.9000	+0.701%	77	7,852	+38.162%
2026-06-26	35.0000	36.0700	35.0000	35.6500	-3.649%	1,371	7,848	+39.130%
2026-06-25	39.6000	39.6000	35.8800	37.0000	-4.294%	226	7,564	+34.054%
2026-06-24	40.0000	40.9000	38.5800	38.6600	-5.012%	160	7,588	+28.298%
2026-06-23	42.3000	42.3000	40.4500	40.7000	-10.155%	143	7,619	+21.867%
2026-06-22	48.6200	48.7200	45.3000	45.3000	-3.617%	102	7,668	+9.492%
2026-06-18	46.0000	47.0000	45.7500	47.0000	+9.049%	85	7,716	+5.532%
2026-06-17	45.7300	45.7300	43.1000	43.1000	-5.957%	84	7,716	+15.081%
2026-06-16	48.0000	48.0000	45.7500	45.8300	-5.232%	50	7,716	+8.226%
2026-06-15	46.5000	48.4000	46.2700	48.3600	+9.660%	143	7,817	+2.564%
2026-06-12	45.0000	45.4500	44.1000	44.1000	-2.217%	116	7,817	+12.472%
2026-06-11	43.4500	45.1000	41.9700	45.1000	+5.006%	108	7,817	+9.978%
2026-06-10	45.5900	45.7200	42.3000	42.9500	-7.135%	54	7,758	+15.483%
2026-06-09	46.3000	46.5000	42.8000	46.2500	-2.261%	953	7,759	+7.243%
2026-06-08	47.8000	48.3500	46.6200	47.3200	+1.436%	34	7,701	+4.818%
2026-06-05	50.3500	50.3500	45.7000	46.6500	-15.027%	195	7,702	+6.324%
2026-06-04	50.0000	55.2300	49.0000	54.9000	+5.679%	72	7,782	-9.654%
2026-06-03	54.4100	54.4100	51.4000	51.9500	-7.694%	165	7,789	-4.524%
2026-06-02	59.2500	62.7500	56.2800	56.2800	-1.090%	57	7,815	-11.869%
2026-06-01	50.7900	57.5000	50.7900	56.9000	+12.673%	235	7,850	-12.830%
2026-05-29	51.1000	52.0000	50.5000	50.5000	+1.406%	61	7,906	-1.782%
2026-05-28	47.7800	49.9600	47.7800	49.8000	+2.469%	151	7,866	-0.402%
2026-05-27	48.5000	49.4000	46.6200	48.6000	-3.380%	3,735	7,804	+2.058%
2026-05-26	50.9000	52.1900	49.0000	50.3000	-1.179%	91	9,553	-1.392%
2026-05-22	53.0000	54.0000	50.9000	50.9000	-4.860%	145	9,548	-2.554%
2026-05-21	55.0900	57.1200	51.9900	53.5000	-6.957%	267	9,505	-7.290%
2026-05-20	57.8000	59.3500	56.5600	57.5000	+2.005%	74	9,505	-13.739%
2026-05-19	58.6500	59.0100	55.1600	56.3700	-1.417%	45	9,375	-12.010%
2026-05-18	63.8500	63.8500	55.7200	57.1800	-5.628%	971	9,375	-13.256%
2026-05-15	62.8500	64.8800	60.5900	60.5900	-10.740%	276	9,375	-18.138%
2026-05-14	62.5100	68.5400	62.5100	67.8800	+13.835%	830	9,933	-26.930%
2026-05-13	58.6700	61.0000	57.5000	59.6300	+6.482%	395	10,301	-16.820%
2026-05-12	56.0000	57.9500	51.8500	56.0000	+2.190%	74	10,301	-11.429%
2026-05-11	51.4500	56.8500	51.4500	54.8000	+5.385%	4,669	10,301	-9.489%
2026-05-08	53.0300	53.5000	51.8000	52.0000	+4.839%	183	6,951	-4.615%
2026-05-07	47.2500	51.3500	47.2500	49.6000	+4.996%	94	6,873	0.000%
2026-05-06	42.0000	47.3200	42.0000	47.2400	+19.595%	61	6,869	+4.996%
2026-05-05	40.8500	40.9000	39.4500	39.5000	-2.709%	69	6,886	+25.570%
2026-05-04	42.2100	42.8700	39.1000	40.6000	-2.404%	100	6,876	+22.167%
2026-05-01	43.6000	43.6000	40.9000	41.6000	-3.859%	849	6,499	+19.231%
2026-04-30	44.4600	44.4600	41.9700	43.2700	-10.377%	361	6,499	+14.629%
2026-04-29	49.9200	49.9600	47.3400	48.2800	-6.561%	32	6,467	+2.734%
2026-04-28	48.7500	51.6700	48.3500	51.6700	-2.601%	19	6,459	-4.006%
2026-04-27	50.0000	53.4500	48.1500	53.0500	+12.394%	370	6,456	-6.503%
2026-04-24	43.2500	50.0000	43.2500	47.2000	+13.462%	127	6,543	+5.085%
2026-04-23	43.8500	44.3000	41.3000	41.6000	-4.827%	53	6,565	+19.231%
2026-04-22	41.9000	43.7100	41.9000	43.7100	+3.211%	111	6,578	+13.475%
2026-04-21	43.4300	43.4300	42.0300	42.3500	-1.854%	8	6,635	+17.119%
2026-04-20	42.2900	43.1500	41.1700	43.1500	-0.116%	120	6,635	+14.948%
2026-04-17	42.7500	43.2000	42.2800	43.2000	+4.323%	459	6,662	+14.815%
2026-04-16	40.4500	42.1500	40.4500	41.4100	-0.933%	85	6,429	+19.778%
2026-04-15	40.8300	42.5000	40.5200	41.8000	+4.110%	75	6,453	+18.660%
2026-04-14	37.4500	40.1500	37.4500	40.1500	+11.838%	126	6,460	+23.537%
2026-04-13	36.1500	36.5000	35.8400	35.9000	-1.913%	8	6,434	+38.162%
2026-04-10	34.7100	36.6000	34.7000	36.6000	+11.927%	49	6,432	+35.519%
2026-04-09	32.9300	32.9300	32.7000	32.7000	+1.806%	2	6,443	+51.682%
2026-04-08	32.7000	32.8000	32.1000	32.1200	+6.853%	26	6,443	+54.421%
2026-04-07	29.3000	30.0600	29.3000	30.0600	-1.346%	5	6,446	+65.003%
2026-04-06	30.8000	30.8000	30.1000	30.4700	-0.131%	32	6,448	+62.783%
2026-04-02	29.6400	30.7400	29.6400	30.5100	+1.026%	10	6,434	+62.570%
2026-04-01	30.3200	30.6000	29.8800	30.2000	+3.602%	185	6,434	+64.238%
2026-03-31	28.2200	29.3200	27.8300	29.1500	+12.766%	39	6,438	+70.154%
2026-03-30	26.9500	27.1000	25.7000	25.8500	-5.657%	156	6,426	+91.876%
2026-03-27	28.3100	28.3100	27.4000	27.4000	-6.003%	65	6,390	+81.022%
2026-03-26	30.1800	30.2800	29.1500	29.1500	-8.906%	16	6,386	+70.154%
2026-03-25	31.8700	32.9000	31.8700	32.0000	+3.226%	9	6,379	+55.000%
2026-03-24	30.3700	31.0000	30.3700	31.0000	-0.545%	108	6,378	+60.000%
2026-03-23	31.9000	32.1700	31.1700	31.1700	+2.905%	18	6,276	+59.127%
2026-03-20	32.4600	32.4600	30.0800	30.2900	-8.212%	17	6,277	+63.750%
2026-03-19	32.1500	33.0000	32.1500	33.0000	-3.621%	28	6,282	+50.303%
2026-03-18	35.0000	35.0000	34.2400	34.2400	-2.506%	43	6,291	+44.860%
2026-03-17	36.1500	36.4500	35.1000	35.1200	-3.384%	28	6,296	+41.230%
2026-03-16	37.0000	37.1000	35.6000	36.3500	+2.887%	31	6,294	+36.451%
2026-03-13	36.0000	36.0000	35.3300	35.3300	-5.937%	38	6,288	+40.391%
2026-03-12	37.4500	37.5600	37.4500	37.5600	-1.547%	55	6,282	+32.055%
2026-03-11	38.6000	38.6000	37.7300	38.1500	+3.025%	59	6,332	+30.013%
2026-03-10	36.4000	37.6700	35.8900	37.0300	+2.011%	20	6,332	+33.945%
2026-03-09	35.0700	36.3000	34.9300	36.3000	+4.310%	6	6,331	+36.639%
2026-03-06	35.3500	36.7700	34.8000	34.8000	-5.691%	127	6,454	+42.529%
2026-03-05	36.9000	37.1000	35.5400	36.9000	-2.381%	82	6,502	+34.417%
2026-03-04	37.2000	37.8000	36.7500	37.8000	+5.029%	127	6,492	+31.217%
2026-03-03	36.0000	36.0000	34.9500	35.9900	-4.282%	78	6,405	+37.816%
2026-03-02	36.5200	37.9000	36.3500	37.6000	+4.473%	539	6,432	+31.915%
2026-02-27	37.4500	38.2100	35.8500	35.9900	-8.095%	84	6,008	+37.816%
2026-02-26	42.5500	42.7400	39.1500	39.1600	-14.460%	146	5,988	+26.660%
2026-02-25	45.4200	46.9500	45.4200	45.7800	+2.876%	515	5,812	+8.344%
2026-02-24	42.9400	45.1800	42.9400	44.5000	+2.653%	50	5,812	+11.461%
2026-02-23	44.3900	45.3500	43.3500	43.3500	+1.404%	269	5,802	+14.418%
2026-02-20	42.0500	42.7500	42.0000	42.7500	+3.838%	23	5,724	+16.023%
2026-02-19	40.8000	41.1700	40.8000	41.1700	-3.084%	15	5,727	+20.476%
2026-02-18	42.4800	42.4800	42.4800	42.4800	+6.546%	1	5,732	+16.761%
2026-02-17	37.6200	39.8700	37.6200	39.8700	+3.505%	7	5,732	+24.404%
2026-02-13	39.9500	39.9500	38.3500	38.5200	-8.264%	27	5,731	+28.764%
2026-02-12	44.7700	45.0000	41.9900	41.9900	-4.307%	5	5,731	+18.123%
2026-02-11	43.9000	44.2500	43.8800	43.8800	+3.320%	5	5,734	+13.036%
2026-02-10	42.6700	42.8500	42.3600	42.4700	-3.543%	21	5,738	+16.788%
2026-02-09	39.8700	45.0000	39.8700	44.0300	+8.023%	18	5,742	+12.650%
2026-02-06	36.4400	40.9900	36.4400	40.7600	+21.129%	78	5,748	+21.688%
2026-02-05	34.9500	34.9500	33.0500	33.6500	-2.464%	37	5,795	+47.400%
2026-02-04	36.1300	36.1300	33.5000	34.5000	-4.985%	174	5,784	+43.768%
2026-02-03	38.4300	38.4300	36.3100	36.3100	-10.677%	38	5,851	+36.601%
2026-02-02	41.5000	42.9500	40.6500	40.6500	-7.802%	57	5,850	+22.017%
2026-01-30	44.6000	45.3600	44.0900	44.0900	+0.091%	331	5,831	+12.497%
2026-01-29	41.6000	44.0500	41.6000	44.0500	-0.249%	5	5,834	+12.599%
2026-01-28	43.5400	44.1600	43.1900	44.1600	+3.662%	76	5,833	+12.319%
2026-01-27	43.0000	43.0000	42.6000	42.6000	+3.423%	20	5,797	+16.432%
2026-01-26	42.5000	42.5000	41.1400	41.1900	-1.081%	85	5,782	+20.418%
2026-01-23	41.4900	41.6400	41.3500	41.6400	+4.623%	6	5,735	+19.116%
2026-01-22	39.8600	39.8600	39.6000	39.8000	+7.133%	10	5,740	+24.623%
2026-01-21	37.1800	37.4800	37.1300	37.1500	+1.503%	29	5,730	+33.513%
2026-01-20	37.3600	37.6500	36.4600	36.6000	-10.294%	49	5,751	+35.519%
2026-01-16	41.2600	41.2600	40.8000	40.8000	-2.041%	8	5,747	+21.569%
2026-01-15	41.5900	41.6500	40.8000	41.6500	+10.978%	19	5,747	+19.088%
2026-01-14	37.6100	38.0200	37.5200	37.5300	-2.443%	67	5,750	+32.161%
2026-01-13	38.6500	38.6500	38.4700	38.4700	-2.608%	16	5,802	+28.932%
2026-01-12	40.0500	40.2200	39.0400	39.5000	-1.003%	36	5,803	+25.570%
2026-01-09	39.2100	39.9000	39.2100	39.9000	+0.075%	33	5,807	+24.311%
2026-01-08	40.1600	40.8000	39.6800	39.8700	-5.722%	284	5,800	+24.404%
2026-01-07	42.3700	43.5500	42.2900	42.2900	+0.523%	56	5,881	+17.285%
2026-01-06	44.1000	44.5300	42.0700	42.0700	-0.614%	25	5,901	+17.899%
2026-01-05	43.3500	43.7700	42.3300	42.3300	-0.750%	47	5,848	+17.175%
2026-01-02	44.6500	45.1000	42.6500	42.6500	-0.117%	171	5,848	+16.295%
2025-12-31	42.6000	42.7000	42.6000	42.7000	+1.667%	17	5,852	+16.159%
2025-12-30	41.8500	42.0000	41.8500	42.0000	-0.545%	17	5,852	+18.095%
2025-12-29	42.2300	42.2300	42.1000	42.2300	-4.994%	33	5,835	+17.452%
2025-12-26	44.6000	45.1400	43.8200	44.4500	+5.132%	28	5,806	+11.586%
2025-12-24	42.2300	42.2800	41.8000	42.2800	-1.215%	27	5,806	+17.313%
2025-12-23	40.0000	42.8000	39.7200	42.8000	+9.435%	40	5,806	+15.888%
2025-12-22	39.0000	39.1100	38.9200	39.1100	+3.740%	63	5,803	+26.822%
2025-12-19	36.9500	37.7200	36.9500	37.7000	+10.298%	42	5,748	+31.565%
2025-12-18	34.4400	34.4400	34.1800	34.1800	+3.670%	4	5,750	+45.114%
2025-12-17	35.5800	35.5800	32.9500	32.9700	-10.090%	72	5,751	+50.440%
2025-12-16	36.0000	36.6700	36.0000	36.6700	+1.438%	9	5,737	+35.260%
2025-12-15	35.7900	36.4200	35.7900	36.1500	+0.612%	6	5,737	+37.206%
2025-12-12	39.3500	39.3500	35.9300	35.9300	-8.107%	88	5,738	+38.046%
2025-12-11	39.0000	39.1000	37.1500	39.1000	-5.601%	22	5,759	+26.854%
2025-12-10	41.3200	41.4200	41.3200	41.4200	-1.216%	2	5,758	+19.749%
2025-12-09	41.7900	41.9300	41.7900	41.9300	+0.624%	7	5,758	+18.292%
2025-12-08	41.4700	42.6500	41.0000	41.6700	+4.436%	72	5,756	+19.030%
2025-12-05	40.0100	40.1100	39.9000	39.9000	-2.469%	92	5,777	+24.311%
2025-12-04	39.8000	41.4500	39.4900	40.9100	+4.576%	58	5,831	+21.242%
2025-12-03	38.9500	39.5500	38.9500	39.1200	-0.837%	8	5,828	+26.789%
2025-12-02	41.6300	42.1100	39.4000	39.4500	+2.335%	63	5,829	+25.729%
2025-12-01	38.2500	38.5500	38.2500	38.5500	+3.490%	10	5,843	+28.664%
2025-11-28	38.0000	38.0000	37.0000	37.2500	-5.096%	10	5,849	+33.154%
2025-11-26	40.2000	40.2000	38.9500	39.2500	+4.222%	81	5,809	+26.369%
2025-11-25	36.2000	37.6600	34.0700	37.6600	-8.481%	139	5,809	+31.705%
2025-11-24	40.0000	41.1500	38.4000	41.1500	+1.355%	14	5,797	+20.535%
2025-11-21	40.4500	41.8200	37.0500	40.6000	-0.490%	1,186	5,793	+22.167%
2025-11-20	48.1000	48.6500	40.7600	40.8000	-5.882%	126	6,334	+21.569%
2025-11-19	43.1700	43.8000	41.9500	43.3500	+4.433%	183	6,349	+14.418%
2025-11-18	40.9200	41.5100	39.5400	41.5100	-1.635%	37	6,288	+19.489%
2025-11-17	43.2700	44.1300	42.1500	42.2000	-6.181%	104	6,294	+17.536%
2025-11-14	40.0000	45.0600	40.0000	44.9800	+3.047%	48	6,350	+10.271%
2025-11-13	46.0000	46.0000	42.6500	43.6500	-6.890%	76	6,346	+13.631%
2025-11-12	48.1500	48.1500	46.6000	46.8800	-1.801%	159	6,390	+5.802%
2025-11-11	47.7300	47.7900	46.5000	47.7400	-5.465%	78	6,411	+3.896%
2025-11-10	48.1800	50.9000	47.3300	50.5000	+20.525%	32	6,421	-1.782%
2025-11-07	41.7000	41.9000	38.9500	41.9000	-3.323%	160	6,425	+18.377%
2025-11-06	49.0000	49.0000	42.6500	43.3400	-8.854%	227	6,491	+14.444%
2025-11-05	48.9900	52.1500	47.5500	47.5500	-4.133%	49	6,560	+4.311%
2025-11-04	51.9700	52.6900	49.6000	49.6000	-10.711%	107	6,557	0.000%
2025-11-03	55.2500	57.7000	55.1100	55.5500	+5.810%	76	6,494	-10.711%
2025-10-31	54.0900	54.3000	52.5000	52.5000	+0.748%	13	6,494	-5.524%
2025-10-30	51.3800	53.1300	51.3800	52.1100	-4.333%	63	6,501	-4.817%
2025-10-29	55.9100	57.7000	53.9000	54.4700	+9.071%	2,641	6,484	-8.941%
2025-10-28	45.6000	51.4000	43.9400	49.9400	+15.870%	346	7,632	-0.681%
2025-10-27	41.9800	43.2000	41.0200	43.1000	+8.976%	154	7,601	+15.081%
2025-10-24	39.0000	39.9000	38.2100	39.5500	+11.064%	29	7,601	+25.411%
2025-10-23	35.6200	35.6200	35.6100	35.6100	+0.850%	2	7,608	+39.287%
2025-10-22	37.2000	37.2000	34.0400	35.3100	-2.995%	286	7,610	+40.470%
2025-10-21	36.3700	37.0900	36.3700	36.4000	-4.412%	35	7,626	+36.264%
2025-10-20	37.6300	38.3000	37.6300	38.0800	-1.729%	107	7,614	+30.252%
2025-10-17	37.3000	38.7900	37.3000	38.7500	+2.785%	50	7,612	+28.000%
2025-10-16	38.6500	38.9500	37.2800	37.7000	+2.557%	26	7,610	+31.565%
2025-10-15	39.9000	39.9000	36.5500	36.7600	-3.136%	36	7,615	+34.929%
2025-10-14	37.9500	39.0700	37.8400	37.9500	-8.333%	133	7,615	+30.698%
2025-10-13	40.8000	42.1400	40.4800	41.4000	+6.018%	47	7,653	+19.807%
2025-10-10	46.0000	46.2800	39.0500	39.0500	-12.030%	93	7,655	+27.017%
2025-10-09	43.2200	45.6200	43.2200	44.3900	+7.482%	494	7,682	+11.737%
2025-10-08	39.9900	41.3000	39.9900	41.3000	+6.170%	61	7,965	+20.097%
2025-10-07	40.1500	40.8000	38.9000	38.9000	-2.384%	262	7,925	+27.506%
2025-10-06	39.7500	40.1000	38.6300	39.8500	-0.350%	195	7,925	+24.467%
2025-10-03	41.4000	41.4000	39.1000	39.9900	-2.487%	67	7,918	+24.031%
2025-10-02	42.1200	42.1200	40.7600	41.0100	+2.269%	245	7,921	+20.946%
2025-10-01	38.4000	40.4100	38.4000	40.1000	+2.979%	291	7,933	+23.691%
2025-09-30	37.4500	40.0000	37.4500	38.9400	+7.867%	118	7,959	+27.375%
2025-09-29	37.4700	37.6300	35.9500	36.1000	+5.710%	55	7,943	+37.396%
2025-09-26	33.5500	34.1500	33.4000	34.1500	-2.568%	13	7,944	+45.242%
2025-09-25	32.9000	35.5000	32.7000	35.0500	+1.949%	12	7,949	+41.512%
2025-09-24	35.5000	35.5000	33.8800	34.3800	-2.606%	75	7,952	+44.270%
2025-09-23	36.6900	36.6900	34.7300	35.3000	-6.885%	673	7,957	+40.510%
2025-09-22	32.6000	37.9100	32.6000	37.9100	+14.809%	52	7,991	+30.836%
2025-09-19	32.4500	33.7500	32.4500	33.0200	-0.392%	128	8,007	+50.212%
2025-09-18	31.2400	33.1500	31.2400	33.1500	+12.678%	159	8,125	+49.623%
2025-09-17	30.2400	30.2400	28.9500	29.4200	-8.235%	45	8,139	+68.593%
2025-09-16	32.7500	32.7500	31.9000	32.0600	-2.848%	28	8,126	+54.710%
2025-09-15	31.7800	33.2300	31.7500	33.0000	-0.782%	49	8,147	+50.303%
2025-09-12	32.8500	33.4000	32.6500	33.2600	+0.941%	43	8,153	+49.128%
2025-09-11	33.7500	33.7500	32.5900	32.9500	0.000%	156	8,153	+50.531%
2025-09-10	32.1700	34.0000	32.1700	32.9500	+13.425%	233	8,190	+50.531%
2025-09-09	28.3600	29.0500	27.2500	29.0500	+3.014%	523	8,191	+70.740%
2025-09-08	27.8800	28.8700	27.8800	28.2000	+3.753%	76	8,386	+75.887%
2025-09-05	27.7000	27.7000	26.0800	27.1800	-6.918%	652	8,378	+82.487%
2025-09-04	29.5500	29.5500	28.9000	29.2000	+0.172%	79	7,996	+69.863%
2025-09-03	29.3500	30.3000	28.6900	29.1500	-2.017%	23	7,947	+70.154%
2025-09-02	29.7600	31.0000	29.0200	29.7500	-7.031%	76	7,944	+66.723%
2025-08-29	34.0500	34.0500	31.6300	32.0000	-9.091%	1,443	6,726	+55.000%
2025-08-28	35.6600	37.5000	33.6200	35.2000	-3.694%	228	6,726	+40.909%
2025-08-27	36.7400	37.2400	35.8500	36.5500	-1.482%	110	6,728	+35.705%
2025-08-26	36.0000	37.1500	36.0000	37.1000	+0.815%	272	6,718	+33.693%
2025-08-25	34.8500	36.9400	34.2000	36.8000	+6.236%	316	6,701	+34.783%
2025-08-22	31.5000	34.9000	31.5000	34.6400	+4.653%	75	6,782	+43.187%
2025-08-21	33.4900	34.1000	32.9200	33.1000	-0.451%	138	6,821	+49.849%
2025-08-20	33.2000	33.2500	30.1900	33.2500	-0.389%	98	6,737	+49.173%
2025-08-19	36.3500	36.3500	33.3800	33.3800	-8.145%	47	6,748	+48.592%
2025-08-18	36.7500	36.7500	36.0000	36.3400	+2.540%	102	6,759	+36.489%
2025-08-15	35.9100	35.9200	34.7500	35.4400	-2.904%	83	6,700	+39.955%
2025-08-14	36.0200	36.6300	36.0000	36.5000	+1.615%	18	6,692	+35.890%
2025-08-13	35.0600	36.0000	35.0500	35.9200	-1.858%	264	6,685	+38.085%
2025-08-12	36.1800	36.6500	35.5000	36.6000	+1.105%	387	6,676	+35.519%
2025-08-11	36.1500	37.1200	36.1500	36.2000	-0.740%	89	6,345	+37.017%
2025-08-08	36.1000	36.8500	35.9300	36.4700	+3.461%	726	6,332	+36.002%
2025-08-07	36.6400	36.8500	34.7100	35.2500	+1.879%	45	6,532	+40.709%
2025-08-06	33.3700	34.6900	33.3700	34.6000	+0.728%	66	6,508	+43.353%
2025-08-05	33.9800	34.3500	33.5000	34.3500	-1.857%	14	6,492	+44.396%
2025-08-04	33.1700	35.0000	33.1500	35.0000	+9.409%	116	6,491	+41.714%
2025-08-01	31.5500	33.2000	30.9000	31.9900	-6.435%	262	6,457	+55.048%
2025-07-31	37.3500	37.3500	33.9600	34.1900	-1.668%	512	6,360	+45.072%
2025-07-30	33.4000	35.0100	33.4000	34.7700	+6.330%	124	6,561	+42.652%
2025-07-29	34.1800	34.4000	32.7000	32.7000	+0.461%	424	6,471	+51.682%
2025-07-28	31.9000	32.6700	31.9000	32.5500	+2.038%	149	6,224	+52.381%
2025-07-25	31.8100	32.1500	31.6000	31.9000	-0.808%	17	6,130	+55.486%
2025-07-24	31.9600	32.1600	31.4500	32.1600	+4.483%	36	6,127	+54.229%
2025-07-23	30.8000	30.8000	30.0000	30.7800	+4.516%	11	6,114	+61.144%
2025-07-22	29.4500	29.8500	28.8000	29.4500	-6.804%	1,143	6,110	+68.421%
2025-07-21	32.3800	32.4700	31.6000	31.6000	-2.167%	37	6,716	+56.962%
2025-07-18	33.3000	33.5000	32.0500	32.3000	-2.682%	39	6,709	+53.560%
2025-07-17	32.7500	33.3100	32.6200	33.1900	+2.438%	262	6,688	+49.443%
2025-07-16	32.0000	32.4500	31.5000	32.4000	+1.536%	243	6,638	+53.086%
2025-07-15	32.0500	32.3900	31.1500	31.9100	+8.648%	368	6,445	+55.437%
2025-07-14	28.6600	29.3700	27.6000	29.3700	+1.661%	26	6,378	+68.880%
2025-07-11	29.1800	30.4000	28.8000	28.8900	+0.592%	49	6,368	+71.686%
2025-07-10	28.5700	28.7200	27.7300	28.7200	+2.316%	95	6,347	+72.702%
2025-07-09	28.3000	29.1100	27.9100	28.0700	+3.579%	521	6,323	+76.701%
2025-07-08	26.9100	27.1000	26.5000	27.1000	+1.689%	190	6,537	+83.026%
2025-07-07	26.8700	26.9500	26.4000	26.6500	-2.345%	110	6,429	+86.116%
2025-07-03	27.6500	28.1000	27.2000	27.2900	+5.775%	288	6,187	+81.752%
2025-07-02	25.2500	26.0000	25.2500	25.8000	+4.032%	12	6,187	+92.248%
2025-07-01	26.7700	26.7700	24.4600	24.8000	-9.489%	35	6,185	+100.000%
2025-06-30	26.8100	27.6000	26.8100	27.4000	+0.366%	95	6,165	+81.022%
2025-06-27	26.8500	27.8500	26.8500	27.3000	+2.825%	24	6,142	+81.685%
2025-06-26	27.0000	27.3000	26.1000	26.5500	+1.220%	67	6,140	+86.817%
2025-06-25	25.2900	26.5000	25.0000	26.2300	+13.207%	384	6,183	+89.096%
2025-06-24	23.0000	23.8400	22.9500	23.1700	+1.179%	66	5,907	+114.070%
2025-06-23	23.4200	23.4200	22.3300	22.9000	-3.701%	29	5,856	+116.594%
2025-06-20	24.8800	24.8800	23.7200	23.7800	-4.306%	46	5,855	+108.579%
2025-06-18	24.7500	24.8500	24.7500	24.8500	+0.852%	11	5,842	+99.598%
2025-06-17	24.6900	25.0000	24.6400	24.6400	-0.122%	22	5,842	+101.299%
2025-06-16	24.4000	25.3400	24.4000	24.6700	+2.792%	172	5,828	+101.054%
2025-06-13	24.0300	24.5900	24.0000	24.0000	-4.686%	70	5,853	+106.667%
2025-06-12	25.1000	25.2900	25.0400	25.1800	+3.028%	12	5,854	+96.982%
2025-06-11	25.1500	25.1500	24.4400	24.4400	-2.629%	74	5,845	+102.946%
2025-06-10	24.6500	25.1000	24.6500	25.1000	+2.240%	38	5,846	+97.610%
2025-06-09	25.7000	25.8500	24.5500	24.5500	+0.409%	195	5,849	+102.037%
2025-06-06	24.6800	24.8500	24.4500	24.4500	+2.817%	5,246	5,774	+102.863%
2025-06-05	24.7500	25.2000	23.7800	23.7800	-0.875%	24	4,227	+108.579%
2025-06-04	23.9800	23.9900	23.9800	23.9900	-1.881%	5	4,217	+106.753%
2025-06-03	23.3500	24.7000	23.3500	24.4500	+8.330%	882	4,217	+102.863%
2025-06-02	22.3900	22.7200	22.2500	22.5700	+4.491%	6	4,725	+119.761%
2025-05-30	23.1000	23.1000	21.6000	21.6000	-8.475%	14	4,729	+129.630%
2025-05-29	25.5000	25.5200	23.1700	23.6000	+5.357%	861	4,728	+110.169%
2025-05-28	22.5500	22.7000	22.1700	22.4000	+0.448%	31	4,185	+121.429%
2025-05-27	22.2300	22.4000	21.9800	22.3000	+4.450%	274	4,164	+122.422%
2025-05-23	21.0000	21.3500	20.9500	21.3500	-2.955%	310	4,048	+132.319%
2025-05-22	21.8000	22.1000	21.8000	22.0000	+1.852%	1,557	4,048	+125.455%
2025-05-21	22.7100	23.6000	21.6000	21.6000	-1.595%	229	2,919	+129.630%
2025-05-20	22.1500	22.1500	21.6800	21.9500	-2.053%	257	3,136	+125.968%
2025-05-19	22.1500	22.5000	22.1500	22.4100	+1.174%	14	3,115	+121.330%
2025-05-16	21.5800	22.1500	21.5500	22.1500	-0.673%	212	3,125	+123.928%
2025-05-15	21.3500	22.3000	21.0800	22.3000	+3.241%	28	3,121	+122.422%
2025-05-14	20.5500	21.6000	20.0700	21.6000	+13.924%	520	3,096	+129.630%
2025-05-13	16.9800	19.5000	16.9800	18.9600	+19.245%	265	2,656	+161.603%
2025-05-12	15.8100	16.0000	15.2000	15.9000	+11.657%	58	2,446	+211.950%
2025-05-09	14.3300	14.3300	14.1000	14.2400	-2.466%	378	2,467	+248.315%
2025-05-08	14.1000	14.6000	13.7300	14.6000	+16.800%	104	2,466	+239.726%
2025-05-07	12.5000	12.7000	12.5000	12.5000	-3.251%	7	2,488	+296.800%
2025-05-06	12.1000	12.9500	11.9600	12.9200	-0.155%	51	2,483	+283.901%
2025-05-05	12.5900	13.1500	12.5900	12.9400	-0.995%	84	2,439	+283.308%
2025-05-02	13.3000	13.3000	12.8000	13.0700	+5.916%	316	2,361	+279.495%
2025-05-01	12.3500	13.0500	12.3400	12.3400	+10.179%	81	2,352	+301.945%
2025-04-30	10.3000	11.2000	10.1700	11.2000	-2.098%	53	2,295	+342.857%
2025-04-29	11.2400	11.4400	11.1500	11.4400	+3.156%	41	2,285	+333.566%
2025-04-28	11.0000	11.5500	10.5800	11.0900	-6.017%	231	2,275	+347.250%
2025-04-25	10.5500	11.9800	10.5500	11.8000	+14.563%	154	2,183	+320.339%
2025-04-24	9.6500	10.5500	9.6500	10.3000	+7.853%	145	2,162	+381.553%
2025-04-23	10.8000	10.8000	9.4500	9.5500	+4.486%	172	2,159	+419.372%
2025-04-22	8.8900	9.2500	8.8900	9.1400	+5.665%	141	2,017	+442.670%
2025-04-21	9.8000	9.8000	8.3500	8.6500	-9.990%	24	1,963	+473.410%
2025-04-17	10.6000	10.6000	9.4200	9.6100	-9.595%	835	1,362	+416.129%
2025-04-16	11.6000	11.6600	9.9600	10.6300	-22.691%	305	1,362	+366.604%
2025-04-15	13.4200	13.7500	13.0400	13.7500	+5.607%	37	1,433	+260.727%
2025-04-14	14.5200	14.5200	13.0000	13.0200	-2.105%	23	1,431	+280.952%
2025-04-11	13.3800	13.4000	12.8300	13.3000	+8.838%	202	1,422	+272.932%
2025-04-10	13.6000	13.6200	11.3000	12.2200	-17.432%	418	1,353	+305.892%