Dark

NVDA20271217C230
NVDA Dec 17 2027 230.00 Call (NVDA271217C00230000)
option OPRA

EOD

Sep 30, 2026

45.00+4.651%(+2.00)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	44.9700	45.5000	44.6600	45.0000	+4.651%	78	17,860	0.000%
2026-09-29	45.5700	45.7000	43.0000	43.0000	-3.932%	135	17,846	+4.651%
2026-09-28	45.2000	47.2000	44.5200	44.7600	+8.641%	225	17,785	+0.536%
2026-09-25	42.0000	42.0600	41.2000	41.2000	-1.530%	75	17,744	+9.223%
2026-09-24	39.9000	41.8400	39.9000	41.8400	-1.134%	39	17,748	+7.553%
2026-09-23	44.0200	44.0500	41.7800	42.3200	-6.039%	342	17,732	+6.333%
2026-09-22	44.8800	45.2500	43.4600	45.0400	+3.161%	79	17,783	-0.089%
2026-09-21	40.6000	44.5000	40.6000	43.6600	+9.975%	150	17,782	+3.069%
2026-09-18	38.7500	39.7000	38.6700	39.7000	+1.795%	25	17,777	+13.350%
2026-09-17	38.6000	39.2000	38.4000	39.0000	+8.243%	44	17,777	+15.385%
2026-09-16	36.1500	37.4000	35.2000	36.0300	+3.120%	55	17,765	+24.896%
2026-09-15	35.9400	35.9400	34.6200	34.9400	-0.171%	30	17,775	+28.792%
2026-09-14	34.6500	35.4700	33.8900	35.0000	-12.281%	135	17,764	+28.571%
2026-09-11	40.4000	41.1000	39.9000	39.9000	+1.013%	9	17,761	+12.782%
2026-09-10	40.2500	40.2500	39.4400	39.5000	-8.118%	68	17,763	+13.924%
2026-09-09	44.0000	44.1500	42.9000	42.9900	-1.961%	14	17,773	+4.676%
2026-09-08	48.7400	49.0500	43.8500	43.8500	-6.801%	58	17,770	+2.623%
2026-09-04	48.1500	49.5000	47.0500	47.0500	+3.817%	51	17,758	-4.357%
2026-09-03	43.2000	46.6000	43.2000	45.3200	+5.888%	83	17,758	-0.706%
2026-09-02	39.5800	45.2000	39.5800	42.8000	+13.168%	240	17,745	+5.140%
2026-09-01	37.9100	39.0000	37.3500	37.8200	-5.991%	117	17,778	+18.985%
2026-08-31	39.3700	40.7000	39.0000	40.2300	+2.628%	169	17,770	+11.857%
2026-08-28	45.7000	46.3800	39.2000	39.2000	-14.129%	133	17,779	+14.796%
2026-08-27	42.2500	46.8000	42.0300	45.6500	+31.367%	388	17,725	-1.424%
2026-08-26	36.6000	36.6000	34.7000	34.7500	-4.847%	44	17,705	+29.496%
2026-08-25	36.2700	37.5700	35.4000	36.5200	+5.855%	51	17,681	+23.220%
2026-08-24	35.2000	35.5000	34.5000	34.5000	-10.599%	2,827	17,656	+30.435%
2026-08-21	39.3600	39.6000	38.5900	38.5900	-2.869%	21	18,353	+16.611%
2026-08-20	40.2200	40.6500	39.7300	39.7300	-4.656%	7	18,341	+13.265%
2026-08-19	42.0000	42.0000	41.2800	41.6700	-0.192%	6	18,341	+7.991%
2026-08-18	42.3500	43.7000	41.6000	41.7500	-8.683%	31	18,343	+7.784%
2026-08-17	45.9000	46.9400	45.4800	45.7200	-0.240%	73	18,339	-1.575%
2026-08-14	47.1000	47.1000	45.4800	45.8300	-1.377%	55	18,370	-1.811%
2026-08-13	46.1500	47.0000	45.6000	46.4700	+3.382%	63	18,368	-3.163%
2026-08-12	43.2700	45.5500	43.2700	44.9500	+8.313%	56	18,333	+0.111%
2026-08-11	44.4800	44.8000	41.0200	41.5000	-3.037%	2,878	18,335	+8.434%
2026-08-10	45.8600	45.8600	41.8500	42.8000	-6.509%	73	17,081	+5.140%
2026-08-07	45.5200	47.0000	45.0000	45.7800	+4.640%	96	17,065	-1.704%
2026-08-06	46.2000	46.7000	43.4500	43.7500	-1.972%	32	17,066	+2.857%
2026-08-05	45.5700	46.0000	44.2200	44.6300	+11.075%	202	17,061	+0.829%
2026-08-04	39.1000	40.1800	38.0000	40.1800	+8.302%	98	17,081	+11.996%
2026-08-03	32.3200	37.5500	32.3200	37.1000	+11.078%	262	17,118	+21.294%
2026-07-31	31.5700	33.4000	30.7900	33.4000	+11.333%	32	17,327	+34.731%
2026-07-30	29.9000	31.1500	29.1700	30.0000	+5.448%	40	17,337	+50.000%
2026-07-29	31.3000	31.3800	28.4500	28.4500	-10.815%	602	17,340	+58.172%
2026-07-28	30.0000	33.0000	30.0000	31.9000	-1.846%	585	17,408	+41.066%
2026-07-27	35.5200	35.5200	31.8000	32.5000	-12.517%	31	17,550	+38.462%
2026-07-24	38.5000	39.8300	36.8900	37.1500	-7.472%	293	17,537	+21.131%
2026-07-23	39.2500	40.1500	39.0500	40.1500	-2.949%	55	17,297	+12.080%
2026-07-22	37.6700	42.1000	37.6700	41.3700	+9.358%	82	17,245	+8.774%
2026-07-21	36.2400	37.8300	36.2400	37.8300	+3.530%	16	17,188	+18.953%
2026-07-20	37.7700	37.7700	36.5400	36.5400	-0.027%	17	17,190	+23.153%
2026-07-17	33.7000	38.3900	33.7000	36.5500	-5.065%	72	17,205	+23.119%
2026-07-16	39.0000	39.2500	38.5000	38.5000	-5.405%	12	17,251	+16.883%
2026-07-15	41.0000	41.0000	38.4000	40.7000	-1.262%	70	17,250	+10.565%
2026-07-14	37.4900	41.4800	37.4900	41.2200	+11.405%	56	17,228	+9.170%
2026-07-13	39.4500	40.0000	36.9500	37.0000	-8.979%	22	17,190	+21.622%
2026-07-10	39.0000	40.6500	38.9800	40.6500	+9.304%	40	17,190	+10.701%
2026-07-09	37.0000	37.2500	34.7500	37.1900	-1.614%	30	17,188	+21.000%
2026-07-08	34.2000	37.8000	32.4000	37.8000	+14.199%	45	17,180	+19.048%
2026-07-07	30.0700	33.3500	30.0700	33.1000	+2.636%	5	17,183	+35.952%
2026-07-06	33.7800	33.7800	32.2500	32.2500	+3.167%	10	17,181	+39.535%
2026-07-02	34.1000	34.1000	30.7500	31.2600	-6.909%	50	17,178	+43.954%
2026-07-01	31.7700	33.8000	31.6000	33.5800	-4.467%	49	17,178	+34.008%
2026-06-30	34.0000	35.1500	33.8000	35.1500	+9.161%	52	17,179	+28.023%
2026-06-29	31.9500	32.8000	31.0000	32.2000	+0.312%	51	17,192	+39.752%
2026-06-26	32.9500	33.1500	32.1000	32.1000	-5.588%	40	17,187	+40.187%
2026-06-25	35.4100	35.4100	32.9500	34.0000	-5.687%	56	17,197	+32.353%
2026-06-24	36.8500	37.1000	35.0000	36.0500	-2.568%	55	17,188	+24.827%
2026-06-23	38.0000	38.7400	37.0000	37.0000	-11.058%	3,622	17,185	+21.622%
2026-06-22	45.2000	45.2000	41.6000	41.6000	-3.030%	11	19,368	+8.173%
2026-06-18	42.1000	43.0900	42.0500	42.9000	+5.018%	286	19,172	+4.895%
2026-06-17	41.5000	41.5000	40.2000	40.8500	-2.854%	50	19,172	+10.159%
2026-06-16	43.7400	43.7400	41.9500	42.0500	-5.036%	74	19,172	+7.015%
2026-06-15	42.8500	44.4500	42.3500	44.2800	+8.000%	2,979	17,675	+1.626%
2026-06-12	41.5400	41.5400	40.9500	41.0000	-0.966%	20	17,675	+9.756%
2026-06-11	39.7300	41.5300	39.0000	41.4000	+5.210%	61	17,675	+8.696%
2026-06-10	41.9000	42.0000	39.3500	39.3500	-5.477%	336	17,651	+14.358%
2026-06-09	44.7000	44.8700	39.0000	41.6300	-3.968%	275	17,670	+8.095%
2026-06-08	44.4000	44.4000	43.3500	43.3500	+1.404%	279	17,465	+3.806%
2026-06-05	47.4500	47.4500	42.1500	42.7500	-15.531%	212	17,541	+5.263%
2026-06-04	47.6000	51.1900	45.4400	50.6100	+5.284%	59	17,672	-11.085%
2026-06-03	49.2700	49.2700	47.8200	48.0700	-7.806%	154	17,659	-6.387%
2026-06-02	55.0000	59.2500	52.0000	52.1400	-2.213%	174	17,606	-13.694%
2026-06-01	49.9000	53.6000	48.3500	53.3200	+16.930%	143	17,597	-15.604%
2026-05-29	46.9000	48.1000	45.6000	45.6000	-0.437%	29	17,618	-1.316%
2026-05-28	45.1200	46.4200	44.2000	45.8000	+2.004%	66	17,607	-1.747%
2026-05-27	44.8100	45.2700	42.9000	44.9000	-1.319%	115	17,590	+0.223%
2026-05-26	47.5000	47.5000	45.0000	45.5000	-3.191%	130	17,639	-1.099%
2026-05-22	49.8000	49.8000	47.0000	47.0000	-6.150%	46	17,703	-4.255%
2026-05-21	49.6000	53.0000	48.7000	50.0800	-5.900%	237	17,693	-10.144%
2026-05-20	52.9500	55.0000	52.2000	53.2200	+1.934%	62	17,693	-15.445%
2026-05-19	52.0500	54.7000	51.0000	52.2100	-2.100%	238	17,665	-13.810%
2026-05-18	56.3600	56.3600	51.7000	53.3300	-5.494%	229	17,665	-15.620%
2026-05-15	59.0000	60.4000	56.4000	56.4300	-10.783%	2,502	17,665	-20.255%
2026-05-14	58.1000	64.0000	58.1000	63.2500	+13.657%	318	19,464	-28.854%
2026-05-13	54.6000	56.8500	54.0000	55.6500	+7.682%	211	19,478	-19.137%
2026-05-12	50.5600	53.1900	49.7500	51.6800	+2.094%	338	19,478	-12.926%
2026-05-11	47.5700	52.6100	47.5700	50.6200	+6.681%	196	19,478	-11.102%
2026-05-08	48.4000	49.2500	47.4500	47.4500	+2.839%	32	19,646	-5.163%
2026-05-07	44.0000	47.2000	44.0000	46.1400	+7.178%	150	19,647	-2.471%
2026-05-06	37.3600	43.1300	37.3600	43.0500	+19.517%	111	19,651	+4.530%
2026-05-05	37.9800	37.9800	35.9000	36.0200	-3.947%	217	19,665	+24.931%
2026-05-04	38.0000	38.8500	35.9900	37.5000	-0.662%	41	19,584	+20.000%
2026-05-01	40.1800	40.1800	37.3600	37.7500	-3.205%	134	19,531	+19.205%
2026-04-30	42.1000	42.1000	38.9000	39.0000	-11.464%	75	19,531	+15.385%
2026-04-29	46.5600	46.5600	44.0000	44.0500	-6.713%	62	19,515	+2.157%
2026-04-28	44.5000	47.9200	44.5000	47.2200	-3.633%	28	19,538	-4.701%
2026-04-27	44.8600	49.0000	44.6000	49.0000	+11.694%	237	19,541	-8.163%
2026-04-24	39.7300	46.0000	39.7300	43.8700	+15.144%	232	19,492	+2.576%
2026-04-23	39.8400	40.3600	37.8000	38.1000	-4.223%	49	19,481	+18.110%
2026-04-22	38.9500	40.0500	38.4500	39.7800	+3.004%	60	19,504	+13.122%
2026-04-21	39.4700	39.4700	38.6200	38.6200	-1.429%	26	19,495	+16.520%
2026-04-20	38.4300	39.1800	38.1500	39.1800	-1.061%	4	19,495	+14.855%
2026-04-17	39.4000	39.6000	38.7300	39.6000	+4.348%	64	19,495	+13.636%
2026-04-16	36.9300	38.9500	36.9300	37.9500	+2.623%	92	19,524	+18.577%
2026-04-15	37.5000	38.5000	36.9800	36.9800	+2.722%	32	19,492	+21.687%
2026-04-14	34.9800	36.0000	34.1500	36.0000	+9.290%	21	19,515	+25.000%
2026-04-13	31.8000	33.3000	31.8000	32.9400	+0.274%	10	19,513	+36.612%
2026-04-10	32.2000	33.5200	32.2000	32.8500	+9.500%	54	19,516	+36.986%
2026-04-09	28.7500	30.0000	28.7500	30.0000	+2.076%	6	19,527	+50.000%
2026-04-08	29.8500	30.1000	28.6500	29.3900	+5.152%	51	19,529	+53.113%
2026-04-07	27.4500	27.9500	26.7700	27.9500	+0.179%	12	19,508	+61.002%
2026-04-06	27.9000	27.9000	27.9000	27.9000	+0.432%	1	19,509	+61.290%
2026-04-01	27.7000	27.7800	27.3500	27.7800	+2.889%	35	19,509	+61.987%
2026-03-31	24.9500	27.0000	24.9500	27.0000	+15.681%	21	19,519	+66.667%
2026-03-30	25.2800	25.2800	23.2500	23.3400	-7.123%	121	19,522	+92.802%
2026-03-27	26.2500	26.2500	25.0000	25.1300	-6.056%	199	19,520	+79.069%
2026-03-26	27.6700	27.8500	26.7500	26.7500	-9.014%	53	19,545	+68.224%
2026-03-25	30.5000	30.5000	29.4000	29.4000	+4.403%	47	19,562	+53.061%
2026-03-24	28.3000	28.3500	27.9000	28.1600	-1.193%	30	19,580	+59.801%
2026-03-23	29.2000	29.5000	28.3700	28.5000	+3.149%	40	19,582	+57.895%
2026-03-20	29.7700	29.7800	27.5400	27.6300	-7.900%	89	19,573	+62.866%
2026-03-19	31.5500	31.5500	29.7000	30.0000	-4.762%	34	19,642	+50.000%
2026-03-18	32.0000	32.0000	31.5000	31.5000	-2.174%	29	19,624	+42.857%
2026-03-17	32.6400	32.6400	32.1500	32.2000	-3.737%	52	19,648	+39.752%
2026-03-16	33.9000	35.9500	33.4500	33.4500	+2.137%	69	19,691	+34.529%
2026-03-13	33.0400	33.4000	32.7500	32.7500	-6.562%	13	19,633	+37.405%
2026-03-11	35.8500	36.0000	34.7700	35.0500	+1.447%	84	19,635	+28.388%
2026-03-10	33.2500	34.8000	32.9500	34.5500	+4.539%	96	19,649	+30.246%
2026-03-09	32.2000	33.0500	31.2400	33.0500	+3.281%	169	19,653	+36.157%
2026-03-06	33.8500	33.8500	32.0000	32.0000	-1.538%	132	19,858	+40.625%
2026-03-05	33.9500	34.7000	32.2000	32.5000	-5.797%	132	19,876	+38.462%
2026-03-04	33.4700	35.1000	33.4700	34.5000	+6.811%	22	19,772	+30.435%
2026-03-03	33.3500	33.3500	32.3000	32.3000	-7.476%	17	19,764	+39.319%
2026-03-02	31.8000	34.9100	31.8000	34.9100	+7.250%	31	19,768	+28.903%
2026-02-27	34.1000	35.4500	32.3900	32.5500	-10.108%	60	19,783	+38.249%
2026-02-26	38.8500	38.8500	36.2100	36.2100	-16.181%	265	19,800	+24.275%
2026-02-25	42.1000	43.5100	42.1000	43.2000	+3.622%	303	19,923	+4.167%
2026-02-24	39.6700	41.9500	39.6700	41.6900	+2.432%	116	19,923	+7.940%
2026-02-23	41.7000	42.1500	40.4700	40.7000	+1.750%	502	19,869	+10.565%
2026-02-20	37.8000	40.0200	37.8000	40.0000	+5.402%	119	19,972	+12.500%
2026-02-19	38.4300	38.4300	37.5300	37.9500	-2.317%	71	20,013	+18.577%
2026-02-18	38.4100	39.8000	38.4100	38.8500	+5.714%	22	20,013	+15.830%
2026-02-17	35.2000	37.3000	34.4500	36.7500	+3.230%	14	20,007	+22.449%
2026-02-13	37.5500	37.5500	35.4900	35.6000	-10.955%	93	19,959	+26.404%
2026-02-12	40.8000	40.8000	39.5500	39.9800	-1.040%	4	19,959	+12.556%
2026-02-11	40.9500	41.3500	39.2500	40.4000	+4.393%	50	19,960	+11.386%
2026-02-10	39.3700	39.8500	38.7000	38.7000	-4.326%	220	19,966	+16.279%
2026-02-09	37.6900	42.7000	37.6900	40.4500	+6.869%	266	20,044	+11.248%
2026-02-06	34.3500	37.8500	34.3500	37.8500	+24.098%	16	20,115	+18.890%
2026-02-05	31.8000	32.0000	30.5000	30.5000	-3.937%	64	20,124	+47.541%
2026-02-04	33.5000	33.5000	30.7500	31.7500	-8.843%	85	20,126	+41.732%
2026-02-03	36.7500	36.7500	33.5000	34.8300	-7.120%	111	20,130	+29.199%
2026-02-02	38.3000	39.3200	37.5000	37.5000	-6.716%	13	20,192	+20.000%
2026-01-30	41.2500	41.3000	40.2000	40.2000	+2.290%	73	20,201	+11.940%
2026-01-29	40.4000	40.4000	38.8000	39.3000	-3.558%	14	20,249	+14.504%
2026-01-28	40.6300	40.7500	40.3000	40.7500	+3.165%	48	20,261	+10.429%
2026-01-27	38.5000	39.6500	38.5000	39.5000	+4.497%	352	20,290	+13.924%
2026-01-26	38.9000	39.3000	37.8000	37.8000	-2.199%	22	20,378	+19.048%
2026-01-23	38.2000	39.0000	38.2000	38.6500	+5.457%	42	20,394	+16.429%
2026-01-22	36.9300	36.9300	36.2400	36.6500	+1.383%	65	20,411	+22.783%
2026-01-21	33.8000	36.7800	33.8000	36.1500	+7.238%	17	20,372	+24.481%
2026-01-20	34.8500	35.0000	33.6700	33.7100	-11.289%	251	20,385	+33.492%
2026-01-16	38.0000	38.3000	38.0000	38.0000	-2.062%	70	20,295	+18.421%
2026-01-15	37.1500	38.8000	37.1500	38.8000	+12.204%	7	20,295	+15.979%
2026-01-14	34.9000	35.0000	34.4500	34.5800	-4.369%	29	20,296	+30.133%
2026-01-13	36.0000	36.6000	35.4500	36.1600	-0.523%	25	20,291	+24.447%
2026-01-12	35.8200	37.2100	35.8200	36.3500	-0.192%	19	20,314	+23.796%
2026-01-09	36.9000	36.9000	36.4200	36.4200	-1.541%	58	20,318	+23.558%
2026-01-08	37.1000	38.1000	36.6000	36.9900	-5.275%	130	20,369	+21.655%
2026-01-07	40.4000	40.4000	39.0500	39.0500	+0.774%	11	20,365	+15.237%
2026-01-06	40.9000	41.1000	38.7500	38.7500	-1.148%	96	20,366	+16.129%
2026-01-05	38.8800	39.2000	38.7000	39.2000	-1.259%	92	20,442	+14.796%
2026-01-02	40.2900	41.2000	39.7000	39.7000	+0.634%	209	20,411	+13.350%
2025-12-31	39.5000	39.7400	39.4500	39.4500	+1.544%	152	20,479	+14.068%
2025-12-30	38.7000	39.0300	38.7000	38.8500	-0.512%	58	20,479	+15.830%
2025-12-29	38.6500	39.1100	38.2500	39.0500	-5.676%	17	20,483	+15.237%
2025-12-26	40.0400	41.4000	40.0400	41.4000	+5.263%	49	20,484	+8.696%
2025-12-24	39.0500	39.3300	38.6000	39.3300	-0.807%	19	20,491	+14.416%
2025-12-23	36.7000	39.6500	36.7000	39.6500	+9.834%	22	20,491	+13.493%
2025-12-22	36.2500	36.4200	36.0000	36.1000	+3.438%	17	20,495	+24.654%
2025-12-19	32.5000	34.9000	32.5000	34.9000	+10.794%	13	20,496	+28.940%
2025-12-18	32.2000	32.2000	31.5000	31.5000	+3.789%	42	20,498	+42.857%
2025-12-17	32.0000	32.2500	30.2800	30.3500	-8.859%	108	20,534	+48.270%
2025-12-16	33.4000	33.4000	33.1900	33.3000	0.000%	52	20,564	+35.135%
2025-12-15	33.5800	33.8000	33.3000	33.3000	-1.915%	21	20,546	+35.135%
2025-12-12	35.9000	35.9000	33.8500	33.9500	-3.906%	21	20,563	+32.548%
2025-12-11	35.0000	35.3300	34.5000	35.3300	-6.534%	16	20,567	+27.371%
2025-12-10	38.9500	38.9500	37.8000	37.8000	-2.300%	3	20,556	+19.048%
2025-12-09	39.2600	39.2600	38.6300	38.6900	-2.174%	25	20,555	+16.309%
2025-12-08	38.5300	40.5000	37.3700	39.5500	+5.890%	46	20,546	+13.780%
2025-12-05	37.7000	37.7000	37.3500	37.3500	-0.928%	4	20,537	+20.482%
2025-12-04	36.6500	38.5700	36.4500	37.7000	+3.600%	8	20,539	+19.363%
2025-12-03	36.2600	36.3900	36.2600	36.3900	-0.165%	3	20,544	+23.660%
2025-12-02	37.0000	39.0000	36.3000	36.4500	+2.244%	218	20,543	+23.457%
2025-12-01	33.3500	35.8500	33.2500	35.6500	+3.966%	26	20,538	+26.227%
2025-11-28	35.1200	35.1200	34.1500	34.2900	-5.667%	26	20,548	+31.234%
2025-11-26	37.0500	37.1700	36.0000	36.3500	+4.304%	118	20,592	+23.796%
2025-11-25	32.9500	34.8500	31.4500	34.8500	-7.682%	437	20,592	+29.125%
2025-11-24	35.3500	37.8700	35.3500	37.7500	+1.834%	34	20,823	+19.205%
2025-11-21	36.4000	39.0700	34.1500	37.0700	-2.190%	75	20,822	+21.392%
2025-11-20	44.6500	44.8500	37.8500	37.9000	-5.839%	72	20,797	+18.734%
2025-11-19	40.2700	40.6200	39.4500	40.2500	+6.510%	38	20,813	+11.801%
2025-11-18	37.0000	38.6500	36.8800	37.7900	-3.424%	24	20,816	+19.079%
2025-11-17	40.4800	41.4000	39.1300	39.1300	-6.544%	678	20,817	+15.001%
2025-11-14	37.9500	42.5000	37.7500	41.8700	+3.716%	101	20,848	+7.476%
2025-11-13	40.8300	41.6000	38.8000	40.3700	-7.936%	1,732	20,836	+11.469%
2025-11-12	45.0000	45.0000	43.5000	43.8500	-1.239%	103	21,097	+2.623%
2025-11-11	44.0500	44.5500	43.1700	44.4000	-5.532%	52	21,133	+1.351%
2025-11-10	44.2400	47.0000	43.8500	47.0000	+17.061%	725	21,144	-4.255%
2025-11-07	38.1000	40.1500	35.8900	40.1500	+0.627%	5,293	21,274	+12.080%
2025-11-06	44.9800	44.9800	39.2000	39.9000	-11.765%	171	21,797	+12.782%
2025-11-05	45.9500	48.6000	45.2200	45.2200	-1.266%	1,070	21,771	-0.487%
2025-11-04	48.5500	49.1500	45.8000	45.8000	-10.284%	702	21,762	-1.747%
2025-11-03	51.2500	53.6400	50.7700	51.0500	+4.226%	1,431	22,524	-11.851%
2025-10-31	50.7700	50.9700	48.0900	48.9800	+1.198%	768	22,524	-8.126%
2025-10-30	49.4700	49.5500	48.1500	48.4000	-5.284%	845	22,846	-7.025%
2025-10-29	50.8500	53.9600	49.6000	51.1000	+9.586%	469	23,253	-11.937%
2025-10-28	42.3000	48.0300	40.7300	46.6300	+17.308%	216	23,410	-3.496%
2025-10-27	38.5800	39.8500	38.2700	39.7500	+10.417%	139	23,422	+13.208%
2025-10-24	35.8100	36.0000	35.3500	36.0000	+6.038%	38	23,422	+25.000%
2025-10-23	32.7900	34.2500	32.7900	33.9500	+4.141%	61	23,424	+32.548%
2025-10-22	33.0000	34.1100	31.3800	32.6000	-2.599%	28	23,386	+38.037%
2025-10-21	33.4400	34.2300	33.0500	33.4700	-4.042%	13	23,388	+34.449%
2025-10-20	35.0000	35.8600	34.5400	34.8800	-2.297%	86	23,383	+29.014%
2025-10-17	34.3000	35.7000	34.3000	35.7000	+2.734%	284	23,412	+26.050%
2025-10-16	35.6000	35.9600	34.5000	34.7500	+0.871%	41	23,351	+29.496%
2025-10-15	35.9500	35.9500	34.0000	34.4500	-0.145%	54	23,368	+30.624%
2025-10-14	36.4000	36.4000	34.5000	34.5000	-9.686%	136	23,382	+30.435%
2025-10-13	38.6800	38.6800	37.2700	38.2000	+3.104%	41	23,409	+17.801%
2025-10-10	41.2700	42.6500	36.9300	37.0500	-10.182%	228	23,401	+21.457%
2025-10-09	39.7100	42.1000	39.7100	41.2500	+8.553%	686	23,435	+9.091%
2025-10-08	37.0000	38.0000	36.7700	38.0000	+4.972%	46	23,454	+18.421%
2025-10-07	37.1000	38.0000	35.9700	36.2000	-0.686%	49	23,454	+24.309%
2025-10-06	35.2000	36.8900	35.2000	36.4500	-0.681%	245	23,454	+23.457%
2025-10-03	37.6500	37.7900	35.7000	36.7000	-2.368%	30	23,491	+22.616%
2025-10-02	38.5000	38.6700	37.5200	37.5900	+2.509%	205	23,497	+19.713%
2025-10-01	35.2500	37.3300	35.2500	36.6700	+1.159%	453	23,491	+22.716%
2025-09-30	35.0000	36.6500	34.9200	36.2500	+8.957%	306	23,524	+24.138%
2025-09-29	33.5000	34.4500	33.2700	33.2700	+6.192%	286	23,745	+35.257%
2025-09-26	31.0000	31.3300	30.4500	31.3300	+0.256%	186	23,938	+43.632%
2025-09-25	30.0000	32.7000	29.7000	31.2500	-0.192%	79	24,067	+44.000%
2025-09-24	32.3900	32.3900	30.8800	31.3100	-3.987%	19	24,083	+43.724%
2025-09-23	32.7800	33.1500	31.9400	32.6100	-6.023%	435	24,082	+37.994%
2025-09-22	30.0000	35.2000	29.8500	34.7000	+15.860%	734	24,067	+29.683%
2025-09-19	30.0500	30.7500	29.8300	29.9500	-1.480%	471	24,177	+50.250%
2025-09-18	29.2500	30.6000	28.5900	30.4000	+13.433%	119	24,189	+48.026%
2025-09-17	27.5000	27.6000	26.4500	26.8000	-8.062%	506	24,205	+67.910%
2025-09-16	29.8700	29.9500	28.9700	29.1500	-3.317%	139	24,004	+54.374%
2025-09-15	29.1500	30.5300	28.8000	30.1500	-1.018%	94	23,959	+49.254%
2025-09-12	30.2000	30.6200	30.2000	30.4600	+1.364%	37	23,990	+47.735%
2025-09-11	31.2200	31.2200	29.6500	30.0500	-0.923%	446	23,983	+49.750%
2025-09-10	29.2500	31.0000	29.0000	30.3300	+14.886%	64	23,979	+48.368%
2025-09-09	25.6500	26.4000	24.6800	26.4000	+2.524%	402	24,000	+70.455%
2025-09-08	25.3200	26.5000	25.3100	25.7500	+4.167%	461	23,992	+74.757%
2025-09-05	25.0000	25.4700	23.7500	24.7200	-6.541%	611	23,930	+82.039%
2025-09-04	26.9000	26.9000	26.1000	26.4500	+0.189%	103	23,865	+70.132%
2025-09-03	27.0000	27.7500	26.1400	26.4000	-3.119%	44	23,860	+70.455%
2025-09-02	28.0000	28.1500	26.4000	27.2500	-6.678%	570	23,869	+65.138%
2025-08-29	31.0000	31.0000	28.8500	29.2000	-10.292%	137	23,696	+54.110%
2025-08-28	33.0000	34.5000	30.9000	32.5500	-2.399%	310	23,696	+38.249%
2025-08-27	33.9500	33.9500	33.0000	33.3500	-2.056%	152	23,674	+34.933%
2025-08-26	32.6500	34.2500	32.6300	34.0500	+3.182%	148	23,639	+32.159%
2025-08-25	32.0600	33.8300	31.5000	33.0000	+3.806%	349	23,640	+36.364%
2025-08-22	29.4300	32.0000	29.4300	31.7900	+5.967%	1,356	23,642	+41.554%
2025-08-21	30.2100	31.0000	30.0000	30.0000	-0.332%	24	24,593	+50.000%
2025-08-20	30.0000	30.1000	27.7700	30.1000	-2.114%	74	24,594	+49.502%
2025-08-19	33.0300	33.0300	30.7500	30.7500	-8.209%	46	24,581	+46.341%
2025-08-18	33.0000	33.5300	33.0000	33.5000	+3.715%	31	24,576	+34.328%
2025-08-15	32.3000	32.4300	31.7500	32.3000	-2.886%	404	24,574	+39.319%
2025-08-14	33.1700	33.5500	33.0500	33.2600	+1.557%	15	24,595	+35.298%
2025-08-13	33.3500	33.6500	32.0900	32.7500	-2.268%	565	24,597	+37.405%
2025-08-12	33.7500	33.8500	32.0000	33.5100	-0.060%	89	24,305	+34.288%
2025-08-11	33.1700	34.1500	32.5700	33.5300	+0.299%	169	24,307	+34.208%
2025-08-08	33.1400	33.6500	33.0400	33.4300	+4.501%	29	24,257	+34.610%
2025-08-07	33.6000	33.6000	31.7500	31.9900	+0.597%	53	24,254	+40.669%
2025-08-06	31.5000	31.8000	31.1000	31.8000	+1.597%	109	24,256	+41.509%
2025-08-05	31.2000	31.5200	30.5000	31.3000	-1.881%	89	24,251	+43.770%
2025-08-04	30.2400	32.0000	29.8200	31.9000	+7.734%	98	24,252	+41.066%
2025-08-01	29.3000	30.6000	28.3000	29.6100	-4.791%	301	24,258	+51.976%
2025-07-31	33.6500	33.8000	31.1000	31.1000	-2.964%	78	24,353	+44.695%
2025-07-30	31.2500	32.2500	31.1200	32.0500	+7.550%	305	24,350	+40.406%
2025-07-29	31.0000	31.6000	29.6500	29.8000	-0.368%	1,470	24,135	+51.007%
2025-07-28	29.7000	29.9100	29.4000	29.9100	+2.854%	11	24,450	+50.451%
2025-07-25	29.6000	29.7000	28.9000	29.0800	-1.424%	18	24,450	+54.746%
2025-07-24	29.4000	29.5000	28.6500	29.5000	+4.982%	61	24,446	+52.542%
2025-07-23	27.9200	28.2400	27.3700	28.1000	+4.151%	79	24,396	+60.142%
2025-07-22	28.9500	28.9500	26.6000	26.9800	-6.966%	179	24,439	+66.790%
2025-07-21	29.7000	29.9000	29.0000	29.0000	-3.333%	129	24,438	+55.172%
2025-07-18	30.4000	30.4000	29.7000	30.0000	-2.121%	13	24,411	+50.000%
2025-07-17	30.6000	30.7300	30.3500	30.6500	+3.303%	1,052	24,375	+46.819%
2025-07-16	29.8500	29.8500	29.1000	29.6700	+1.263%	37	24,166	+51.668%
2025-07-15	29.4500	30.0000	28.6300	29.3000	+12.692%	622	24,138	+53.584%
2025-07-14	26.0000	27.0000	25.9200	26.0000	-2.439%	851	24,239	+73.077%
2025-07-11	26.9000	27.8700	26.4500	26.6500	+0.756%	47	23,861	+68.856%
2025-07-10	26.2500	26.5500	25.3000	26.4500	+2.519%	758	23,848	+70.132%
2025-07-09	26.3000	26.8500	25.7900	25.8000	+4.200%	565	23,858	+74.419%
2025-07-08	24.5000	24.7600	24.5000	24.7600	+1.268%	45	23,731	+81.745%
2025-07-07	24.4700	24.6000	24.2000	24.4500	-2.395%	67	23,704	+84.049%
2025-07-03	24.7200	25.8200	24.7200	25.0500	+3.512%	117	23,629	+79.641%
2025-07-02	22.7000	24.3000	22.7000	24.2000	+6.374%	316	23,629	+85.950%
2025-07-01	24.3000	24.3000	22.6500	22.7500	-9.326%	130	23,496	+97.802%
2025-06-30	25.0000	25.3000	24.7100	25.0900	-1.026%	48	23,489	+79.354%
2025-06-27	25.2000	25.8800	24.5500	25.3500	+4.536%	239	23,507	+77.515%
2025-06-26	24.7500	25.3000	24.2500	24.2500	+0.622%	90	23,462	+85.567%
2025-06-25	22.2500	24.4500	22.2500	24.1000	+12.881%	278	23,479	+86.722%
2025-06-24	21.6000	21.9500	21.0000	21.3500	+1.667%	388	23,415	+110.773%
2025-06-23	21.2800	21.5000	20.7000	21.0000	-4.545%	109	23,468	+114.286%
2025-06-20	23.2000	23.3000	22.0000	22.0000	-4.679%	224	23,508	+104.545%
2025-06-18	23.0000	23.0800	22.5500	23.0800	+0.566%	379	23,594	+94.974%
2025-06-17	22.9500	22.9500	22.8400	22.9500	-0.950%	20	23,594	+96.078%
2025-06-16	23.0100	23.4500	22.6700	23.1700	+4.842%	132	23,599	+94.217%
2025-06-13	22.9900	22.9900	22.0000	22.1000	-5.191%	136	23,554	+103.620%
2025-06-12	22.2000	23.4800	22.2000	23.3100	+3.050%	37	23,562	+93.050%
2025-06-11	23.6000	23.6000	22.4000	22.6200	-2.918%	259	23,550	+98.939%
2025-06-10	23.0000	23.3000	22.7100	23.3000	+1.525%	110	23,548	+93.133%
2025-06-09	23.2500	24.0000	22.7500	22.9500	+1.146%	214	23,533	+96.078%
2025-06-06	23.0500	23.2000	22.6900	22.6900	+2.670%	226	23,578	+98.325%
2025-06-05	23.0000	23.3800	21.7000	22.1000	-1.996%	210	23,617	+103.620%
2025-06-04	22.8500	22.8500	22.1000	22.5500	0.000%	28	23,684	+99.557%
2025-06-03	21.2500	22.9000	21.1500	22.5500	+7.637%	184	23,708	+99.557%
2025-06-02	20.6500	21.2000	20.4000	20.9500	+4.750%	1,196	23,781	+114.797%
2025-05-30	21.7400	21.7400	19.2600	20.0000	-8.467%	5,372	24,382	+125.000%
2025-05-29	23.1500	23.7200	21.6000	21.8500	+5.811%	859	23,922	+105.950%
2025-05-28	20.7500	21.2500	20.5000	20.6500	+0.487%	128	24,178	+117.918%
2025-05-27	20.4200	20.9500	20.4200	20.5500	+4.847%	1,480	24,146	+118.978%
2025-05-23	19.5000	20.1500	19.1000	19.6000	-4.390%	1,152	24,581	+129.592%
2025-05-22	20.4100	20.7500	20.2000	20.5000	+2.963%	28	24,581	+119.512%
2025-05-21	20.4500	22.0000	19.3500	19.9100	-2.878%	269	24,575	+126.017%
2025-05-20	20.4200	20.6000	20.0000	20.5000	-1.679%	138	24,616	+119.512%
2025-05-19	19.5700	20.9500	19.5700	20.8500	+2.306%	265	24,608	+115.827%
2025-05-16	20.5000	20.6000	19.7000	20.3800	+2.929%	154	24,390	+120.805%
2025-05-15	19.9000	20.9000	19.4000	19.8000	-1.394%	721	24,428	+127.273%
2025-05-14	18.3500	20.1500	18.0000	20.0800	+16.069%	1,044	24,099	+124.104%
2025-05-13	15.2400	17.9000	15.0000	17.3000	+17.687%	1,494	23,758	+160.116%
2025-05-12	14.6900	14.7500	13.8500	14.7000	+12.644%	519	23,214	+206.122%
2025-05-09	12.9300	13.3500	12.5000	13.0500	-1.509%	600	23,193	+244.828%
2025-05-08	12.5500	13.6000	12.5000	13.2500	+4.660%	376	23,072	+239.623%
2025-05-07	11.5000	12.6600	11.2400	12.6600	+7.288%	163	23,000	+255.450%
2025-05-06	11.1000	12.0500	10.8000	11.8000	-0.422%	4,188	22,887	+281.356%
2025-05-05	11.8500	12.1500	11.5500	11.8500	-0.920%	243	20,761	+279.747%
2025-05-02	12.1000	12.4000	11.6500	11.9600	+8.235%	728	20,603	+276.254%
2025-05-01	11.3000	12.0000	11.0500	11.0500	+7.805%	406	20,558	+307.240%
2025-04-30	9.3000	10.2500	9.1000	10.2500	-0.485%	642	20,299	+339.024%
2025-04-29	10.2500	10.7000	9.9000	10.3000	+2.488%	123	20,434	+336.893%
2025-04-28	10.9500	10.9500	9.5000	10.0500	-6.512%	291	20,424	+347.761%
2025-04-25	9.8000	11.0000	9.5000	10.7500	+11.979%	428	20,301	+318.605%
2025-04-24	8.9100	9.7300	8.7900	9.6000	+10.983%	212	20,234	+368.750%
2025-04-23	9.5000	9.7000	8.5200	8.6500	+5.488%	884	20,190	+420.231%
2025-04-22	9.7000	9.7000	8.0000	8.2000	+1.235%	5,521	20,240	+448.780%
2025-04-21	8.3000	8.6900	7.6500	8.1000	-8.989%	1,451	16,403	+455.556%
2025-04-17	9.6500	9.8000	8.6000	8.9000	-11.089%	9,561	9,338	+405.618%
2025-04-16	10.0000	10.8500	9.0000	10.0100	-18.947%	676	9,338	+349.550%
2025-04-15	12.1500	12.8000	11.7800	12.3500	+2.917%	142	9,211	+264.372%
2025-04-14	12.8700	13.1000	11.5500	12.0000	-3.069%	235	9,164	+275.000%
2025-04-11	11.5000	12.4000	10.8500	12.3800	+9.558%	3,840	9,185	+263.489%
2025-04-10	12.2000	12.7500	10.2000	11.3000	-18.880%	2,676	10,212	+298.230%
2025-04-09	10.6000	14.2000	9.6000	13.9300	+50.595%	1,006	9,232	+223.044%
2025-04-08	11.1500	11.5000	8.8000	9.2500	-7.500%	202	9,328	+386.486%