Dark

NVDA20271217C240
NVDA Dec 17 2027 240.00 Call (NVDA271217C00240000)
option OPRA

EOD

Aug 17, 2026

41.40-0.576%(-0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	42.2200	43.0500	41.4000	41.4000	-0.576%	6	6,357	0.000%
2026-08-14	42.8100	43.1700	41.4500	41.6400	-1.560%	44	6,355	-0.576%
2026-08-13	42.7600	42.7600	41.4100	42.3000	+4.444%	15	6,349	-2.128%
2026-08-12	41.7500	41.7500	40.5000	40.5000	-0.222%	17	6,349	+2.222%
2026-08-11	40.5900	40.5900	40.5900	40.5900	+5.210%	2	6,357	+1.996%
2026-08-10	41.7000	41.7100	38.2500	38.5800	-7.703%	50	6,359	+7.309%
2026-08-07	42.2700	43.0000	41.2500	41.8000	+2.577%	28	6,338	-0.957%
2026-08-06	42.1700	42.1700	40.1000	40.7500	-2.395%	25	6,341	+1.595%
2026-08-05	38.1100	41.8300	38.1100	41.7500	+14.856%	92	6,335	-0.838%
2026-08-04	35.4500	36.5800	34.2500	36.3500	+7.768%	133	6,307	+13.893%
2026-08-03	29.2700	33.7300	29.2600	33.7300	+13.799%	200	6,325	+22.739%
2026-07-31	27.8500	29.8000	27.7500	29.6400	+9.778%	5	6,292	+39.676%
2026-07-30	26.9500	27.0300	26.4500	27.0000	+4.046%	78	6,294	+53.333%
2026-07-29	28.3700	28.3700	25.9500	25.9500	-10.363%	102	6,295	+59.538%
2026-07-28	27.7900	29.0100	27.7900	28.9500	-5.082%	70	6,251	+43.005%
2026-07-27	32.0900	32.0900	29.9000	30.5000	-13.963%	9	6,252	+35.738%
2026-07-24	35.4500	35.4500	35.4500	35.4500	-3.089%	1	6,252	+16.784%
2026-07-23	35.8600	36.5800	34.6500	36.5800	-3.330%	82	6,252	+13.177%
2026-07-22	34.6700	37.9500	34.6700	37.8400	+10.160%	402	6,202	+9.408%
2026-07-21	33.3000	34.3500	33.3000	34.3500	+6.182%	2	6,483	+20.524%
2026-07-20	32.3500	32.3500	32.3500	32.3500	-4.853%	5	6,482	+27.975%
2026-07-17	31.4000	34.0000	31.4000	34.0000	-8.578%	12	6,477	+21.765%
2026-07-15	37.5500	37.5500	36.0000	37.1900	-1.666%	42	6,485	+11.320%
2026-07-14	33.8200	37.8300	33.8200	37.8200	+11.993%	48	6,461	+9.466%
2026-07-13	35.4300	35.4300	33.7700	33.7700	-9.488%	19	6,470	+22.594%
2026-07-10	32.9500	37.3100	32.9500	37.3100	+11.975%	17	6,473	+10.962%
2026-07-09	34.3000	34.3000	32.6500	33.3200	-2.715%	423	6,479	+24.250%
2026-07-08	31.0700	34.5500	29.7500	34.2500	+15.827%	234	6,488	+20.876%
2026-07-07	27.6800	29.6000	27.4400	29.5700	+0.442%	41	6,489	+40.007%
2026-07-06	30.8100	30.8100	29.2000	29.4400	+4.028%	75	6,497	+40.625%
2026-07-02	29.0000	29.0000	28.0600	28.3000	-6.446%	10	6,541	+46.290%
2026-07-01	29.3000	30.3500	29.2700	30.2500	-2.764%	37	6,541	+36.860%
2026-06-30	31.0000	31.1300	31.0000	31.1100	+6.177%	15	6,538	+33.076%
2026-06-29	28.9300	29.6500	27.9000	29.3000	+0.618%	90	6,544	+41.297%
2026-06-26	29.8500	29.8700	29.1200	29.1200	-4.837%	23	6,551	+42.170%
2026-06-25	30.3700	31.5300	30.3000	30.6000	-4.494%	17	6,553	+35.294%
2026-06-24	33.6100	33.7500	31.6000	32.0400	-5.431%	44	6,547	+29.213%
2026-06-23	35.5500	35.5500	33.8800	33.8800	-14.336%	29	6,556	+22.196%
2026-06-22	39.5500	39.5500	39.5500	39.5500	+0.508%	6	6,560	+4.678%
2026-06-18	39.3500	39.3500	39.3500	39.3500	+7.956%	1	6,550	+5.210%
2026-06-17	38.7000	38.8000	36.4500	36.4500	-5.325%	214	6,550	+13.580%
2026-06-16	39.3500	39.5000	38.5000	38.5000	-5.102%	21	6,550	+7.532%
2026-06-15	39.5000	40.9900	39.5000	40.5700	+7.813%	48	6,600	+2.046%
2026-06-12	38.0000	38.0500	37.6300	37.6300	+1.020%	63	6,600	+10.019%
2026-06-11	36.7200	37.2500	35.7500	37.2500	+3.501%	57	6,600	+11.141%
2026-06-10	38.3100	38.4500	35.9900	35.9900	-6.762%	81	6,546	+15.032%
2026-06-09	40.8100	40.8100	35.9500	38.6000	-4.337%	59	6,519	+7.254%
2026-06-08	41.0000	41.1000	39.5000	40.3500	+2.230%	134	6,518	+2.602%
2026-06-05	43.2000	43.2400	39.0000	39.4700	-16.519%	251	6,564	+4.890%
2026-06-04	43.4200	47.2800	42.1000	47.2800	+6.968%	38	6,726	-12.437%
2026-06-03	44.8000	44.8000	44.2000	44.2000	-8.997%	13	6,729	-6.335%
2026-06-02	54.1800	54.4400	48.5700	48.5700	-0.369%	293	6,735	-14.762%
2026-06-01	44.2500	49.9000	44.2500	48.7500	+15.221%	299	6,788	-15.077%
2026-05-29	44.0900	44.7000	42.3100	42.3100	-0.283%	62	6,860	-2.151%
2026-05-28	41.5000	42.4300	41.4500	42.4300	+2.537%	74	6,864	-2.428%
2026-05-27	41.0000	41.5000	39.5000	41.3800	-1.990%	149	6,863	+0.048%
2026-05-26	44.2000	44.2000	41.5000	42.2200	-3.761%	357	6,850	-1.942%
2026-05-22	46.2000	46.2000	43.3300	43.8700	-5.043%	266	7,134	-5.630%
2026-05-21	49.1000	49.1000	45.3500	46.2000	-6.078%	76	7,112	-10.390%
2026-05-20	49.8000	50.7500	48.3000	49.1900	+1.297%	534	7,112	-15.837%
2026-05-19	49.0000	50.7500	47.0700	48.5600	-2.353%	35	6,713	-14.745%
2026-05-18	52.0000	52.0000	49.0000	49.7300	-5.150%	35	6,713	-16.750%
2026-05-15	55.7000	55.7000	52.4300	52.4300	-11.286%	47	6,713	-21.038%
2026-05-14	54.9000	59.4200	54.9000	59.1000	+13.785%	230	6,723	-29.949%
2026-05-13	50.3500	52.5900	50.3500	51.9400	+7.759%	161	6,824	-20.293%
2026-05-12	48.0000	49.4000	45.5000	48.2000	+3.058%	37	6,824	-14.108%
2026-05-11	44.4300	48.8800	44.4300	46.7700	+5.267%	56	6,824	-11.482%
2026-05-08	44.1300	45.7100	44.1300	44.4300	+5.210%	62	6,837	-6.820%
2026-05-07	43.3600	43.4700	42.1200	42.2300	+6.911%	63	6,808	-1.965%
2026-05-06	35.0000	39.5000	35.0000	39.5000	+19.335%	61	6,854	+4.810%
2026-05-05	34.0000	34.6500	33.1000	33.1000	-0.898%	39	6,873	+25.076%
2026-05-04	34.8000	35.4600	32.6100	33.4000	-4.435%	133	6,894	+23.952%
2026-05-01	35.6500	35.6500	34.1500	34.9500	-3.772%	177	6,775	+18.455%
2026-04-30	36.4000	36.7700	35.4000	36.3200	-10.032%	192	6,775	+13.987%
2026-04-29	41.7200	41.7200	40.3700	40.3700	-6.659%	216	6,644	+2.551%
2026-04-28	43.5200	43.6000	41.0000	43.2500	-3.889%	4	6,504	-4.277%
2026-04-27	41.5000	45.4000	40.7000	45.0000	+10.837%	110	6,506	-8.000%
2026-04-24	36.5000	41.5500	36.5000	40.6000	+15.735%	41	6,455	+1.970%
2026-04-23	36.9400	36.9400	35.0800	35.0800	-0.341%	9	6,447	+18.016%
2026-04-21	35.8300	35.8300	34.9000	35.2000	+0.658%	21	6,461	+17.614%
2026-04-20	35.0000	35.3700	34.9700	34.9700	-3.690%	31	6,461	+18.387%
2026-04-17	35.6500	36.3100	35.6500	36.3100	+2.080%	5	6,471	+14.018%
2026-04-16	33.9800	35.5700	33.9800	35.5700	+0.851%	10	6,469	+16.390%
2026-04-15	34.4000	35.2700	34.3900	35.2700	+5.441%	25	6,459	+17.380%
2026-04-14	31.6200	33.4500	31.6200	33.4500	+10.908%	11	6,444	+23.767%
2026-04-13	30.0300	30.1600	30.0200	30.1600	-0.593%	4	6,443	+37.268%
2026-04-10	29.0500	30.4500	29.0000	30.3400	+11.503%	26	6,443	+36.454%
2026-04-09	26.2900	27.3000	26.2900	27.2100	+1.720%	65	6,431	+52.150%
2026-04-08	27.2400	27.3500	26.6500	26.7500	+9.184%	16	6,433	+54.766%
2026-04-07	24.5000	24.5000	24.5000	24.5000	-2.701%	1	6,433	+68.980%
2026-04-06	25.1800	25.1800	25.1800	25.1800	+1.124%	18	6,432	+64.416%
2026-04-01	24.8600	25.3500	24.8600	24.9000	+1.674%	63	6,432	+66.265%
2026-03-31	23.2500	24.4900	22.9000	24.4900	+14.332%	37	6,434	+69.049%
2026-03-30	22.2000	22.5500	21.3000	21.4200	-6.053%	30	6,442	+93.277%
2026-03-27	23.4300	23.5200	22.8000	22.8000	-6.787%	63	6,445	+81.579%
2026-03-26	25.7500	25.7500	24.4600	24.4600	-11.377%	87	6,460	+69.256%
2026-03-25	27.5500	27.6000	27.5500	27.6000	+5.747%	6	6,388	+50.000%
2026-03-24	25.8000	26.1000	25.8000	26.1000	-1.323%	2	6,387	+58.621%
2026-03-23	26.9000	27.0900	26.0200	26.4500	+4.339%	18	6,388	+56.522%
2026-03-20	27.2000	27.4000	25.3500	25.3500	-7.818%	79	6,388	+63.314%
2026-03-19	27.9500	27.9500	27.5000	27.5000	-3.745%	121	6,359	+50.545%
2026-03-18	29.5000	29.6800	28.5700	28.5700	-3.153%	20	6,437	+44.907%
2026-03-17	30.2000	30.2000	29.5000	29.5000	-2.992%	891	6,454	+40.339%
2026-03-16	31.4000	31.4000	30.4100	30.4100	+0.629%	53	6,027	+36.139%
2026-03-13	31.3500	31.3500	30.0000	30.2200	-5.474%	8	5,974	+36.995%
2026-03-12	31.8400	31.9700	31.8400	31.9700	+0.219%	31	5,971	+29.496%
2026-03-11	32.8500	32.8500	31.9000	31.9000	+0.631%	7	6,000	+29.781%
2026-03-10	31.0000	31.9500	30.7300	31.7000	+4.620%	46	6,000	+30.599%
2026-03-09	29.3000	30.3000	28.7700	30.3000	+0.331%	45	6,019	+36.634%
2026-03-06	31.1500	31.1500	30.2000	30.2000	-0.592%	15	6,040	+37.086%
2026-03-05	31.1500	32.1000	30.3800	30.3800	-6.235%	6	6,041	+36.274%
2026-03-04	30.8500	32.4000	30.8500	32.4000	+5.882%	34	6,044	+27.778%
2026-03-03	30.6400	30.9000	30.2700	30.6000	-4.195%	34	6,012	+35.294%
2026-03-02	31.0500	32.0300	30.7000	31.9400	+7.002%	48	6,038	+29.618%
2026-02-27	31.6500	32.4000	29.8500	29.8500	-11.947%	95	6,032	+38.693%
2026-02-26	36.1500	36.1500	33.8500	33.9000	-14.824%	73	6,107	+22.124%
2026-02-25	40.0000	40.1300	39.7000	39.8000	+4.682%	336	5,895	+4.020%
2026-02-24	36.9500	38.0200	36.9500	38.0200	+0.822%	13	5,895	+8.890%
2026-02-23	38.7400	38.7400	37.5500	37.7100	+1.371%	94	5,905	+9.785%
2026-02-20	36.0000	37.2000	35.7100	37.2000	+5.682%	132	5,943	+11.290%
2026-02-19	35.1500	35.2000	34.9400	35.2000	-1.813%	83	5,878	+17.614%
2026-02-18	35.7000	36.6500	35.7000	35.8500	+3.583%	95	5,895	+15.481%
2026-02-17	32.6500	34.6500	32.6500	34.6100	+4.657%	150	5,829	+19.619%
2026-02-13	33.9000	34.2000	33.0700	33.0700	-9.866%	104	5,842	+25.189%
2026-02-12	36.6900	36.6900	36.6900	36.6900	-2.550%	1	5,842	+12.837%
2026-02-11	37.9600	38.0000	37.3600	37.6500	+1.894%	258	5,823	+9.960%
2026-02-10	37.5800	37.5800	36.2000	36.9500	-3.449%	37	5,816	+12.043%
2026-02-09	33.9500	38.3600	33.9500	38.2700	+9.343%	52	5,784	+8.179%
2026-02-06	31.9200	35.0000	31.7500	35.0000	+24.334%	169	5,735	+18.286%
2026-02-05	29.5000	29.7800	28.1500	28.1500	-5.600%	23	5,645	+47.069%
2026-02-04	31.7800	31.7800	28.7000	29.8200	-7.821%	65	5,643	+38.833%
2026-02-03	33.6900	33.8200	30.4500	32.3500	-10.882%	26	5,675	+27.975%
2026-02-02	35.9000	36.3000	35.5200	36.3000	-4.849%	22	5,671	+14.050%
2026-01-30	37.8300	38.1600	37.8300	38.1500	+1.706%	6	5,693	+8.519%
2026-01-29	37.5100	37.5100	37.5100	37.5100	+0.915%	1	5,694	+10.371%
2026-01-28	37.6900	38.0300	37.1700	37.1700	+1.696%	15	5,694	+11.380%
2026-01-27	35.3000	36.7700	35.3000	36.5500	+3.894%	10	5,695	+13.269%
2026-01-26	35.7100	36.6500	35.1800	35.1800	-1.594%	94	5,694	+17.681%
2026-01-23	35.2500	35.7500	35.2500	35.7500	+5.085%	57	5,678	+15.804%
2026-01-22	34.2000	34.6100	33.9500	34.0200	+0.413%	13	5,639	+21.693%
2026-01-21	31.1500	34.0500	31.1500	33.8800	+7.898%	35	5,632	+22.196%
2026-01-20	32.7500	32.7500	31.3200	31.4000	-10.795%	146	5,635	+31.847%
2026-01-16	35.7000	35.7000	35.2000	35.2000	-0.537%	36	5,779	+17.614%
2026-01-15	35.6000	35.7000	35.0200	35.3900	+10.318%	132	5,779	+16.982%
2026-01-14	32.2000	32.2200	31.9900	32.0800	-3.808%	97	5,770	+29.052%
2026-01-13	33.4000	34.9200	33.0500	33.3500	-0.388%	140	5,739	+24.138%
2026-01-12	33.3800	34.4000	33.2500	33.4800	-1.732%	232	5,761	+23.656%
2026-01-09	34.1500	34.1500	33.8200	34.0700	+1.098%	3	5,757	+21.515%
2026-01-08	36.1200	36.1200	33.7000	33.7000	-6.906%	565	5,760	+22.849%
2026-01-07	35.9800	36.2000	35.9800	36.2000	+0.836%	37	5,297	+14.365%
2026-01-06	37.6400	38.3800	35.8500	35.9000	+0.251%	124	5,296	+15.320%
2026-01-05	38.8200	39.1000	35.8100	35.8100	-2.690%	32	5,343	+15.610%
2026-01-02	37.5300	38.2500	36.6500	36.8000	+2.364%	165	5,343	+12.500%
2025-12-31	36.9200	36.9200	35.9500	35.9500	+0.139%	199	5,340	+15.160%
2025-12-30	36.1800	36.2000	35.8000	35.9000	-1.020%	131	5,340	+15.320%
2025-12-29	36.1000	36.3500	36.1000	36.2700	-6.641%	107	5,340	+14.144%
2025-12-26	37.9000	38.8500	37.4500	38.8500	+6.497%	103	5,347	+6.564%
2025-12-24	36.5000	36.5000	35.9700	36.4800	+0.358%	5	5,328	+13.487%
2025-12-23	33.9500	36.4000	33.9500	36.3500	+8.185%	36	5,328	+13.893%
2025-12-22	33.2800	33.6000	33.2000	33.6000	+6.329%	132	5,331	+23.214%
2025-12-19	30.2500	31.7200	30.2500	31.6000	+8.219%	19	5,344	+31.013%
2025-12-18	29.1000	29.9500	28.4000	29.2000	+4.360%	161	5,340	+41.781%
2025-12-17	29.3800	29.9000	27.9500	27.9800	-9.742%	190	5,402	+47.963%
2025-12-16	30.7500	31.1500	30.4200	31.0000	+1.043%	226	5,416	+33.548%
2025-12-15	31.2500	31.4300	30.6000	30.6800	+0.954%	172	5,470	+34.941%
2025-12-12	32.6200	32.6200	30.3900	30.3900	-9.066%	159	5,495	+36.229%
2025-12-11	32.3000	33.4400	31.8700	33.4200	-4.922%	213	5,522	+23.878%
2025-12-10	36.2500	36.2500	35.1500	35.1500	-2.927%	51	5,539	+17.781%
2025-12-09	36.0000	36.3300	35.8700	36.2100	+0.028%	130	5,517	+14.333%
2025-12-08	35.8000	36.7400	34.9000	36.2000	+5.233%	127	5,601	+14.365%
2025-12-05	35.2000	35.2500	34.4000	34.4000	-2.134%	85	5,624	+20.349%
2025-12-04	34.2800	35.7500	33.8800	35.1500	+4.396%	91	5,650	+17.781%
2025-12-03	33.7000	34.1500	33.5400	33.6700	-1.693%	99	5,683	+22.958%
2025-12-02	34.2500	36.0000	33.7100	34.2500	+2.545%	124	5,677	+20.876%
2025-12-01	31.5300	33.4000	31.5300	33.4000	+5.363%	45	5,686	+23.952%
2025-11-28	32.8300	32.8300	31.7000	31.7000	-8.169%	121	5,688	+30.599%
2025-11-26	34.1000	34.5200	33.4000	34.5200	+7.305%	64	5,746	+19.930%
2025-11-25	30.7000	32.1700	29.2000	32.1700	-5.382%	187	5,746	+28.691%
2025-11-24	34.1000	34.9500	33.0000	34.0000	-5.556%	133	5,775	+21.765%
2025-11-21	34.3700	36.0000	31.8300	36.0000	+1.752%	106	5,772	+15.000%
2025-11-20	41.0000	41.0000	35.3700	35.3800	-6.353%	19	5,779	+17.015%
2025-11-19	37.6000	37.7800	36.7000	37.7800	+7.330%	12	5,781	+9.582%
2025-11-18	35.0000	35.9500	34.2500	35.2000	-2.816%	127	5,781	+17.614%
2025-11-17	37.5000	37.9000	36.2100	36.2200	-6.408%	93	5,869	+14.301%
2025-11-14	37.2600	38.7000	37.2600	38.7000	+3.200%	14	5,928	+6.977%
2025-11-13	37.7500	38.5300	36.9600	37.5000	-7.749%	113	5,923	+10.400%
2025-11-12	40.7300	41.0800	40.6000	40.6500	-1.215%	10	6,030	+1.845%
2025-11-11	40.7500	41.2000	40.0900	41.1500	-6.157%	82	6,033	+0.608%
2025-11-10	40.8000	43.8500	40.8000	43.8500	+21.806%	9	6,079	-5.587%
2025-11-07	34.6700	36.0000	33.6000	36.0000	-5.487%	120	6,076	+15.000%
2025-11-06	41.9500	41.9500	37.0000	38.0900	-7.346%	88	6,110	+8.690%
2025-11-05	42.4000	44.8700	41.1100	41.1100	-5.516%	41	6,090	+0.705%
2025-11-04	44.4500	44.7900	43.4800	43.5100	-8.554%	170	6,070	-4.849%
2025-11-03	48.4700	50.0000	47.5600	47.5800	+3.886%	432	6,099	-12.989%
2025-10-31	47.2500	48.0000	44.8500	45.8000	+0.681%	30	6,099	-9.607%
2025-10-30	45.5600	45.8500	44.3800	45.4900	-5.170%	146	6,103	-8.991%
2025-10-29	47.8000	49.9300	46.6800	47.9700	+11.042%	578	6,145	-13.696%
2025-10-28	39.2100	44.6000	37.6500	43.2000	+17.232%	151	6,128	-4.167%
2025-10-27	34.6600	36.8500	34.6600	36.8500	+9.510%	70	6,124	+12.347%
2025-10-24	33.3000	33.6500	32.3000	33.6500	+7.302%	160	6,124	+23.031%
2025-10-23	30.3300	31.4000	30.3300	31.3600	+6.594%	84	6,149	+32.015%
2025-10-22	30.0000	30.4200	28.7900	29.4200	-4.943%	31	6,156	+40.721%
2025-10-21	30.4400	31.1500	30.4400	30.9500	-4.031%	20	6,150	+33.764%
2025-10-20	31.9400	32.8600	31.7200	32.2500	-1.225%	66	6,138	+28.372%
2025-10-17	31.6500	32.8700	31.5900	32.6500	+2.191%	100	6,180	+26.799%
2025-10-16	32.7000	33.3500	31.9000	31.9500	+1.268%	82	6,213	+29.577%
2025-10-15	33.2000	33.2500	30.8000	31.5500	-3.517%	41	6,222	+31.220%
2025-10-14	32.0600	33.0400	32.0600	32.7000	-7.313%	10	6,212	+26.606%
2025-10-13	35.6500	35.8000	35.0000	35.2800	+6.909%	36	6,212	+17.347%
2025-10-10	38.0600	39.5000	33.0000	33.0000	-13.135%	52	6,210	+25.455%
2025-10-09	36.7000	38.9800	36.7000	37.9900	+8.698%	70	6,210	+8.976%
2025-10-08	34.0900	34.9800	34.0600	34.9500	+4.641%	10	6,220	+18.455%
2025-10-07	34.5100	34.5100	33.2900	33.4000	-0.328%	39	6,221	+23.952%
2025-10-06	32.8300	34.0000	32.5000	33.5100	-0.534%	181	6,221	+23.545%
2025-10-03	34.2500	34.7400	33.3000	33.6900	-2.911%	25	6,374	+22.885%
2025-10-02	34.6000	35.6300	34.4600	34.7000	+2.209%	61	6,381	+19.308%
2025-10-01	32.1000	34.0500	32.1000	33.9500	+2.879%	112	6,356	+21.944%
2025-09-30	33.6300	33.6300	32.8500	33.0000	+8.197%	11	6,332	+25.455%
2025-09-29	31.3000	31.6500	30.4000	30.5000	+6.830%	56	6,329	+35.738%
2025-09-26	28.1500	28.5500	28.0500	28.5500	-0.035%	9	6,298	+45.009%
2025-09-25	27.7800	29.6000	27.7800	28.5600	-0.661%	40	6,299	+44.958%
2025-09-24	29.6000	29.7500	28.7000	28.7500	-3.556%	87	6,307	+44.000%
2025-09-23	30.0000	30.4000	29.2700	29.8100	-7.047%	34	6,312	+38.880%
2025-09-22	27.2000	32.0700	27.2000	32.0700	+16.618%	144	6,311	+29.093%
2025-09-19	28.0500	28.0500	27.4000	27.5000	-1.434%	22	6,260	+50.545%
2025-09-18	26.7900	27.9500	26.1500	27.9000	+13.646%	59	6,245	+48.387%
2025-09-17	25.1400	25.1400	24.3800	24.5500	-7.880%	20	6,230	+68.635%
2025-09-16	27.0500	27.1500	26.6000	26.6500	-4.206%	571	6,233	+55.347%
2025-09-15	26.7800	27.8200	26.7800	27.8200	+0.615%	12	6,170	+48.814%
2025-09-12	27.4000	28.0500	27.4000	27.6500	+0.912%	17	6,172	+49.729%
2025-09-11	27.6600	27.7500	27.2800	27.4000	-1.119%	364	6,166	+51.095%
2025-09-10	27.5500	28.3000	27.0000	27.7100	+16.331%	254	5,901	+49.405%
2025-09-09	23.4000	23.8200	22.6000	23.8200	+1.882%	334	5,925	+73.804%
2025-09-08	23.0500	24.0500	23.0500	23.3800	+3.681%	74	5,768	+77.074%
2025-09-05	22.4000	22.7500	21.4500	22.5500	-6.042%	195	5,773	+83.592%
2025-09-04	23.9500	24.4000	23.9000	24.0000	-0.415%	28	5,663	+72.500%
2025-09-03	24.7500	25.2000	23.9000	24.1000	-3.018%	50	5,642	+71.784%
2025-09-02	25.0200	25.1500	24.2200	24.8500	-7.103%	543	5,597	+66.600%
2025-08-29	28.2600	28.2600	26.5500	26.7500	-9.842%	474	5,328	+54.766%
2025-08-28	31.4500	31.4500	28.5500	29.6700	-2.657%	534	5,328	+39.535%
2025-08-27	30.3000	31.1800	30.1600	30.4800	-2.025%	130	5,675	+35.827%
2025-08-26	31.3500	31.3500	30.9500	31.1100	+0.843%	107	5,776	+33.076%
2025-08-25	28.9200	31.0000	28.9200	30.8500	+5.254%	87	5,688	+34.198%
2025-08-22	26.2400	29.3600	26.2400	29.3100	+6.543%	11	5,687	+41.249%
2025-08-21	28.2500	28.5600	27.5100	27.5100	-0.145%	23	5,686	+50.491%
2025-08-20	26.9600	27.6000	25.2400	27.5500	-1.712%	667	5,684	+50.272%
2025-08-19	30.2100	30.2800	27.9500	28.0300	-8.279%	575	5,575	+47.699%
2025-08-18	30.7700	30.8600	30.2400	30.5600	+2.207%	19	6,101	+35.471%
2025-08-15	30.2500	30.2500	29.3800	29.9000	-2.606%	452	6,088	+38.462%
2025-08-14	29.5000	30.7000	29.5000	30.7000	+1.320%	19	5,745	+34.853%
2025-08-13	31.1900	31.1900	29.5400	30.3000	-1.303%	72	5,740	+36.634%
2025-08-12	30.4100	31.1000	30.4100	30.7000	-0.486%	9	5,724	+34.853%
2025-08-11	30.2900	31.0600	29.7000	30.8500	+0.489%	75	5,723	+34.198%
2025-08-08	30.7000	30.8600	30.5000	30.7000	+3.611%	27	5,674	+34.853%
2025-08-07	29.9000	31.0000	29.6300	29.6300	+2.314%	24	5,679	+39.723%
2025-08-06	28.2000	29.0100	28.0500	28.9600	+0.976%	47	5,669	+42.956%
2025-08-05	29.3000	29.3000	27.9100	28.6800	-1.882%	52	5,673	+44.351%
2025-08-04	28.4500	29.3500	28.3700	29.2300	+9.476%	12	5,629	+41.635%
2025-08-01	26.8000	28.1200	26.6000	26.7000	-6.151%	217	5,633	+55.056%
2025-07-31	29.7100	30.2000	28.4500	28.4500	-2.635%	15	5,472	+45.518%
2025-07-30	27.7500	29.8000	27.7500	29.2200	+5.870%	97	5,461	+41.684%
2025-07-29	28.3300	29.1000	27.6000	27.6000	+1.471%	954	5,381	+50.000%
2025-07-28	27.1300	27.2100	26.9100	27.2000	+0.928%	116	5,433	+52.206%
2025-07-25	26.7000	27.1000	26.7000	26.9500	-0.919%	65	5,433	+53.618%
2025-07-24	26.6500	27.2000	26.6500	27.2000	+4.817%	33	5,479	+52.206%
2025-07-23	25.3000	25.9500	25.3000	25.9500	+3.469%	84	5,462	+59.538%
2025-07-22	25.9000	25.9000	24.1800	25.0800	-6.662%	224	5,484	+65.072%
2025-07-21	27.5000	27.5000	26.8300	26.8700	-2.113%	90	5,332	+54.075%
2025-07-18	28.1000	28.1500	27.2900	27.4500	-2.901%	142	5,254	+50.820%
2025-07-17	27.7500	28.4500	27.3400	28.2700	+3.175%	735	5,122	+46.445%
2025-07-16	27.2200	27.4000	26.5500	27.4000	+1.107%	691	4,883	+51.095%
2025-07-15	27.5400	27.5400	26.5700	27.1000	+10.207%	1,560	4,758	+52.768%
2025-07-14	23.6200	24.6000	23.6200	24.5900	+0.285%	152	4,542	+68.361%
2025-07-11	24.8000	25.7600	24.5100	24.5200	+0.327%	632	4,393	+68.842%
2025-07-10	24.1500	24.5500	23.6000	24.4400	+2.174%	516	4,376	+69.394%
2025-07-09	24.3000	24.5900	23.8000	23.9200	+4.820%	126	4,325	+73.077%
2025-07-08	22.5500	22.8200	22.5500	22.8200	+0.751%	107	4,323	+81.420%
2025-07-07	22.4100	22.6500	22.4100	22.6500	-1.522%	41	4,221	+82.781%
2025-07-03	23.9000	23.9000	23.0000	23.0000	+3.139%	66	4,162	+80.000%
2025-07-02	20.5000	22.3000	20.5000	22.3000	+6.190%	36	4,162	+85.650%
2025-07-01	22.0000	22.0000	20.8500	21.0000	-8.217%	69	4,147	+97.143%
2025-06-30	22.8000	23.4000	22.8000	22.8800	-2.013%	144	4,144	+80.944%
2025-06-27	23.3100	23.8500	22.4900	23.3500	+4.009%	93	4,164	+77.302%
2025-06-26	22.8000	22.8000	22.3000	22.4500	+1.354%	201	4,074	+84.410%
2025-06-25	21.5000	22.3700	21.2000	22.1500	+12.152%	188	4,213	+86.907%
2025-06-24	20.1700	20.1700	19.7500	19.7500	+2.120%	74	4,028	+109.620%
2025-06-23	19.8500	19.8500	19.1000	19.3400	-5.659%	175	4,017	+114.064%
2025-06-20	21.2100	21.2100	20.3000	20.5000	-2.844%	618	3,849	+101.951%
2025-06-18	20.9000	21.3200	20.9000	21.1000	-1.632%	219	3,540	+96.209%
2025-06-16	21.0000	21.4500	21.0000	21.4500	+3.125%	78	3,540	+93.007%
2025-06-13	21.0900	21.0900	20.8000	20.8000	-4.368%	16	3,490	+99.038%
2025-06-12	21.6800	21.7500	21.6800	21.7500	+4.317%	2	3,490	+90.345%
2025-06-11	21.5000	21.6000	20.8500	20.8500	-3.023%	31	3,490	+98.561%
2025-06-10	21.1500	21.5000	21.1500	21.5000	-2.050%	7	3,492	+92.558%
2025-06-09	21.9500	21.9500	21.9500	21.9500	+3.052%	4	3,491	+88.610%
2025-06-06	21.1000	21.3000	21.1000	21.3000	-1.843%	4	3,487	+94.366%
2025-06-05	20.8000	21.7000	20.8000	21.7000	+3.235%	14	3,486	+90.783%
2025-06-04	20.8500	21.0200	20.8500	21.0200	-1.315%	11	3,482	+96.955%
2025-06-03	21.3000	21.3000	21.3000	21.3000	+10.649%	10	3,472	+94.366%
2025-06-02	19.0000	19.2500	19.0000	19.2500	+5.769%	152	3,462	+115.065%
2025-05-30	19.5100	19.5100	18.0500	18.2000	-10.345%	8,554	3,460	+127.473%
2025-05-29	21.4500	21.5000	20.1500	20.3000	+6.394%	600	490	+103.941%
2025-05-28	19.3600	19.7500	19.0800	19.0800	-0.625%	113	273	+116.981%
2025-05-27	19.3300	19.3500	19.1500	19.2000	+2.784%	15	172	+115.625%
2025-05-23	18.2500	18.6800	18.0000	18.6800	-1.684%	44	157	+121.627%
2025-05-22	18.7000	19.0000	18.7000	19.0000	+4.741%	5	157	+117.895%
2025-05-21	18.7500	18.7500	18.1400	18.1400	-3.767%	3	157	+128.225%
2025-05-20	18.8500	18.8500	18.8500	18.8500	-2.735%	1	158	+119.629%
2025-05-19	18.9000	19.3800	18.9000	19.3800	+2.000%	159	157	+113.622%
2025-05-16	19.0000	19.0000	19.0000	19.0000	0.000%	2	0	+117.895%