Dark

NVDA20271217C250
NVDA Dec 17 2027 250.00 Call (NVDA271217C00250000)
option OPRA

EOD

Aug 14, 2026

37.90-1.991%(-0.77)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	38.2000	38.6300	37.9000	37.9000	-1.991%	13	7,843	0.000%
2026-08-13	38.0000	38.6700	37.5000	38.6700	+4.882%	55	7,842	-1.991%
2026-08-12	36.5800	37.8200	36.0000	36.8700	+7.807%	453	7,791	+2.794%
2026-08-11	36.7000	36.7000	34.0000	34.2000	-3.390%	29	7,581	+10.819%
2026-08-10	38.0000	38.0000	35.3000	35.4000	-8.290%	65	7,588	+7.062%
2026-08-07	37.6000	39.2500	37.3000	38.6000	+5.321%	109	7,597	-1.813%
2026-08-06	38.0000	39.0000	35.3200	36.6500	+0.411%	144	7,618	+3.411%
2026-08-05	35.1000	38.1600	35.1000	36.5000	+12.308%	595	7,576	+3.836%
2026-08-04	32.0500	33.0800	31.0000	32.5000	+8.333%	189	7,134	+16.615%
2026-08-03	26.0200	30.7300	26.0200	30.0000	+9.569%	30	7,173	+26.333%
2026-07-31	25.8500	27.3800	24.9100	27.3800	+14.561%	10	7,162	+38.422%
2026-07-30	23.5000	25.6500	23.4300	23.9000	+5.286%	68	7,159	+58.577%
2026-07-29	24.2400	24.2400	22.7000	22.7000	-13.193%	257	7,148	+66.960%
2026-07-28	24.4500	26.7500	24.2400	26.1500	-0.381%	166	7,241	+44.933%
2026-07-27	29.4800	29.4800	25.7500	26.2500	-14.272%	117	7,207	+44.381%
2026-07-24	31.5100	32.6800	30.6000	30.6200	-4.611%	225	7,269	+23.775%
2026-07-23	32.1100	33.0300	31.6000	32.1000	-5.865%	18	7,310	+18.069%
2026-07-22	31.2500	34.8200	31.2500	34.1000	+8.946%	17	7,303	+11.144%
2026-07-21	31.3000	31.3000	30.8500	31.3000	+7.009%	7	7,317	+21.086%
2026-07-20	31.3000	31.3000	29.2500	29.2500	-8.307%	11	7,319	+29.573%
2026-07-17	29.0200	31.9000	27.6600	31.9000	-0.685%	21	7,326	+18.809%
2026-07-16	32.4000	32.8000	31.6300	32.1200	-6.301%	19	7,324	+17.995%
2026-07-15	34.6200	34.6200	32.0000	34.2800	-0.522%	49	7,324	+10.560%
2026-07-14	32.0000	34.5700	30.8500	34.4600	+11.919%	21	7,306	+9.983%
2026-07-13	32.5300	33.2700	30.6700	30.7900	-9.147%	113	7,294	+23.092%
2026-07-10	30.0500	33.8900	30.0500	33.8900	+9.464%	77	7,302	+11.832%
2026-07-09	29.1500	30.9600	29.1500	30.9600	-0.801%	28	7,266	+22.416%
2026-07-08	28.2700	31.5500	27.0500	31.2100	+14.996%	47	7,252	+21.435%
2026-07-07	25.0000	27.1400	24.7000	27.1400	+2.998%	49	7,250	+39.646%
2026-07-06	26.2500	27.1500	26.2500	26.3500	+0.958%	114	7,242	+43.833%
2026-07-02	28.5700	28.5700	25.3500	26.1000	-5.572%	35	7,348	+45.211%
2026-07-01	26.2000	28.1500	26.1500	27.6400	-2.676%	49	7,348	+37.120%
2026-06-30	28.0000	28.7100	27.7100	28.4000	+5.931%	108	7,367	+33.451%
2026-06-29	26.4500	27.3000	25.4000	26.8100	-0.223%	76	7,447	+41.365%
2026-06-26	26.7200	27.7300	26.6000	26.8700	-3.450%	86	7,409	+41.049%
2026-06-25	27.7000	29.0500	27.1500	27.8300	-5.469%	148	7,451	+36.184%
2026-06-24	30.8500	31.0200	29.2200	29.4400	-5.032%	64	7,410	+28.736%
2026-06-23	31.2500	32.8500	31.0000	31.0000	-11.681%	232	7,417	+22.258%
2026-06-22	37.3300	38.8000	35.1000	35.1000	-4.098%	51	7,391	+7.977%
2026-06-18	35.5900	36.6000	35.5600	36.6000	+7.647%	155	7,256	+3.552%
2026-06-17	35.4500	35.4500	33.7000	34.0000	-4.789%	66	7,256	+11.471%
2026-06-16	36.7500	36.7500	35.5000	35.7100	-4.646%	53	7,256	+6.133%
2026-06-15	36.8500	37.8300	35.8500	37.4500	+7.491%	46	7,247	+1.202%
2026-06-12	34.5800	35.5000	34.5800	34.8400	+0.548%	21	7,247	+8.783%
2026-06-11	33.6000	34.8000	33.0500	34.6500	+3.279%	50	7,247	+9.380%
2026-06-10	35.6000	35.6000	33.5000	33.5500	-5.360%	55	7,233	+12.966%
2026-06-09	36.5300	36.5300	33.0200	35.4500	-4.576%	118	7,229	+6.911%
2026-06-08	37.5500	37.9600	36.7500	37.1500	+2.342%	120	7,238	+2.019%
2026-06-05	39.2000	39.5000	35.8800	36.3000	-15.385%	324	7,205	+4.408%
2026-06-04	40.2500	44.3000	39.4000	42.9000	+4.609%	291	7,295	-11.655%
2026-06-03	42.5000	42.5000	40.7000	41.0100	-9.410%	324	7,271	-7.584%
2026-06-02	46.8000	51.5000	44.9000	45.2700	+0.600%	132	7,069	-16.280%
2026-06-01	41.2000	46.2000	41.2000	45.0000	+16.279%	149	7,053	-15.778%
2026-05-29	39.0000	41.3000	38.7000	38.7000	-1.023%	250	7,097	-2.067%
2026-05-28	38.8200	39.3500	37.8000	39.1000	+2.760%	328	7,072	-3.069%
2026-05-27	38.0000	38.5500	36.4000	38.0500	-2.685%	618	6,876	-0.394%
2026-05-26	40.3000	41.0600	38.4000	39.1000	-2.736%	61	7,097	-3.069%
2026-05-22	43.1400	43.1400	39.8500	40.2000	-5.744%	194	7,089	-5.721%
2026-05-21	46.0500	46.0500	41.4500	42.6500	-7.383%	67	7,073	-11.137%
2026-05-20	45.2000	47.0300	44.8500	46.0500	+3.089%	61	7,073	-17.698%
2026-05-19	45.4600	46.9000	43.7700	44.6700	-0.601%	30	7,009	-15.156%
2026-05-18	51.0400	51.0400	44.0000	44.9400	-8.098%	243	7,009	-15.665%
2026-05-15	51.2000	52.3000	47.9000	48.9000	-10.734%	157	7,009	-22.495%
2026-05-14	51.0000	55.6500	50.8000	54.7800	+15.205%	812	6,865	-30.814%
2026-05-13	47.5000	48.9500	45.0400	47.5500	+7.579%	300	6,932	-20.294%
2026-05-12	44.4500	45.8200	41.4500	44.2000	+2.315%	125	6,932	-14.253%
2026-05-11	43.3300	45.0300	43.0000	43.2000	+5.366%	180	6,932	-12.269%
2026-05-08	39.6100	41.8300	39.6100	41.0000	+4.405%	152	6,831	-7.561%
2026-05-07	36.7100	40.5500	36.7100	39.2700	+8.212%	79	6,858	-3.489%
2026-05-06	34.6900	36.6800	34.5500	36.2900	+20.565%	153	6,821	+4.436%
2026-05-05	31.2500	31.2500	30.1000	30.1000	-4.293%	59	6,752	+25.914%
2026-05-04	32.6500	32.6500	30.0000	31.4500	-0.127%	68	6,725	+20.509%
2026-05-01	33.2200	33.2200	31.4900	31.4900	-4.286%	99	6,667	+20.356%
2026-04-30	36.2500	36.2500	32.5000	32.9000	-11.081%	99	6,667	+15.198%
2026-04-29	38.0000	38.6000	36.8800	37.0000	-7.546%	30	6,657	+2.432%
2026-04-28	37.9100	40.6500	37.5800	40.0200	-4.258%	106	6,663	-5.297%
2026-04-27	38.7500	41.8000	37.6500	41.8000	+10.728%	74	6,648	-9.330%
2026-04-24	34.0000	39.0400	33.4200	37.7500	+17.785%	256	6,660	+0.397%
2026-04-23	34.0000	34.2500	31.5000	32.0500	-4.185%	39	6,671	+18.253%
2026-04-22	32.6000	33.6600	32.5800	33.4500	+1.364%	7	6,662	+13.303%
2026-04-21	33.5000	33.5000	33.0000	33.0000	-0.602%	21	6,651	+14.848%
2026-04-20	32.3700	33.2000	31.5000	33.2000	+0.090%	34	6,651	+14.157%
2026-04-17	33.0000	33.3000	32.7500	33.1700	+3.495%	271	6,632	+14.260%
2026-04-16	31.7500	32.5500	31.3500	32.0500	+0.125%	23	6,731	+18.253%
2026-04-15	31.8400	32.3000	30.7000	32.0100	+4.267%	97	6,740	+18.400%
2026-04-14	29.2100	30.7000	29.1800	30.7000	+11.232%	14	6,738	+23.453%
2026-04-13	26.8000	28.0000	26.7500	27.6000	-2.128%	14	6,737	+37.319%
2026-04-10	26.0000	28.2000	25.8000	28.2000	+12.127%	108	6,730	+34.397%
2026-04-09	23.9700	25.1500	23.9700	25.1500	+3.243%	4	6,753	+50.696%
2026-04-08	25.0500	25.0500	24.0000	24.3600	+6.842%	92	6,752	+55.583%
2026-04-07	22.3500	22.8000	21.9000	22.8000	-2.730%	22	6,754	+66.228%
2026-04-02	21.7500	23.4400	21.7500	23.4400	+2.358%	46	6,758	+61.689%
2026-04-01	22.8000	23.1800	22.5100	22.9000	+2.921%	77	6,758	+65.502%
2026-03-31	20.5000	22.4600	20.5000	22.2500	+13.520%	281	6,761	+70.337%
2026-03-30	20.9300	20.9300	19.4000	19.6000	-6.444%	75	6,797	+93.367%
2026-03-27	22.0000	22.0000	20.8800	20.9500	-5.631%	140	6,791	+80.907%
2026-03-26	23.6500	23.6500	22.2000	22.2000	-10.664%	104	6,878	+70.721%
2026-03-25	25.0500	25.5000	24.8300	24.8500	+4.193%	48	6,805	+52.515%
2026-03-24	23.4000	23.9200	23.3500	23.8500	-1.446%	64	6,805	+58.910%
2026-03-23	24.3400	24.8000	23.7300	24.2000	+4.491%	538	6,807	+56.612%
2026-03-20	25.0000	25.0000	23.1600	23.1600	-9.176%	26	6,829	+63.644%
2026-03-19	25.0000	25.6500	24.6400	25.5000	-3.592%	76	6,849	+48.627%
2026-03-18	26.5100	27.3700	26.4500	26.4500	-2.399%	33	6,869	+43.289%
2026-03-17	28.0500	28.0500	27.1000	27.1000	-3.214%	927	6,849	+39.852%
2026-03-16	28.7500	30.0500	28.0000	28.0000	+2.302%	22	7,205	+35.357%
2026-03-13	28.5900	28.5900	27.3700	27.3700	-5.229%	19	7,212	+38.473%
2026-03-12	28.8800	29.4400	28.3000	28.8800	-2.761%	62	7,213	+31.233%
2026-03-11	29.7500	30.5500	29.4000	29.7000	+2.768%	76	7,245	+27.609%
2026-03-10	27.8500	29.3000	27.8500	28.9000	+3.214%	30	7,267	+31.142%
2026-03-09	26.9400	28.0500	26.7500	28.0000	+3.321%	16	7,274	+35.357%
2026-03-06	28.8200	28.8200	27.0000	27.1000	-7.096%	515	7,659	+39.852%
2026-03-05	29.2000	30.0500	27.4400	29.1700	-2.114%	46	7,881	+29.928%
2026-03-04	29.1600	29.8000	28.7700	29.8000	+5.375%	18	7,888	+27.181%
2026-03-03	28.4500	28.5000	27.4500	28.2800	-4.298%	78	7,887	+34.017%
2026-03-02	26.9700	29.8500	26.9700	29.5500	+7.650%	41	7,892	+28.257%
2026-02-27	29.4000	30.2500	27.4500	27.4500	-11.309%	87	7,891	+38.069%
2026-02-26	35.0000	35.0000	30.9000	30.9500	-16.577%	106	7,919	+22.456%
2026-02-25	36.1900	37.3800	36.0000	37.1000	+4.360%	504	7,535	+2.156%
2026-02-24	35.1500	36.1600	33.8100	35.5500	+2.009%	85	7,535	+6.610%
2026-02-23	35.2000	36.3400	34.6500	34.8500	+1.014%	48	7,519	+8.752%
2026-02-20	32.4400	34.5000	32.4400	34.5000	+4.704%	70	7,513	+9.855%
2026-02-19	33.2500	33.2500	32.7300	32.9500	-0.303%	51	7,532	+15.023%
2026-02-18	33.4600	33.7500	33.0500	33.0500	+3.931%	25	7,492	+14.675%
2026-02-17	30.2800	32.4000	29.5000	31.8000	+5.124%	191	7,480	+19.182%
2026-02-13	31.7900	31.9000	30.2500	30.2500	-8.886%	125	7,654	+25.289%
2026-02-12	35.8000	35.8000	33.2000	33.2000	-4.652%	15	7,654	+14.157%
2026-02-11	33.8000	35.2100	33.8000	34.8200	+3.323%	32	7,652	+8.845%
2026-02-10	33.8500	33.8500	33.7000	33.7000	-3.161%	6	7,651	+12.463%
2026-02-09	33.1700	36.0500	33.1700	34.8000	+8.243%	104	7,646	+8.908%
2026-02-06	28.7500	32.1500	28.7500	32.1500	+23.417%	330	7,638	+17.885%
2026-02-05	27.1500	27.8000	26.0500	26.0500	-4.157%	92	7,450	+45.489%
2026-02-04	29.2500	29.2500	26.3500	27.1800	-9.249%	242	7,445	+39.441%
2026-02-03	30.6500	30.6500	28.2500	29.9500	-6.611%	111	7,500	+26.544%
2026-02-02	33.2500	33.8500	32.0700	32.0700	-8.762%	7	7,502	+18.179%
2026-01-30	35.4500	35.4500	35.1500	35.1500	+3.231%	10	7,504	+7.824%
2026-01-29	36.0000	36.0500	34.0500	34.0500	-3.705%	6	7,514	+11.307%
2026-01-28	35.0500	35.5700	34.8000	35.3600	+4.153%	34	7,520	+7.183%
2026-01-27	34.1200	34.4500	33.9500	33.9500	+3.982%	318	7,540	+11.635%
2026-01-26	34.0000	34.0000	32.6100	32.6500	-1.360%	73	7,532	+16.080%
2026-01-23	33.0300	33.3300	33.0300	33.1000	+4.913%	22	7,532	+14.502%
2026-01-22	31.9700	32.1000	31.2000	31.5500	+1.906%	37	7,533	+20.127%
2026-01-21	28.8000	31.4400	28.8000	30.9600	+8.517%	691	7,518	+22.416%
2026-01-20	29.6000	29.9500	28.5300	28.5300	-10.844%	185	7,103	+32.843%
2026-01-16	33.7500	33.7500	31.9700	32.0000	-0.929%	224	7,086	+18.438%
2026-01-15	32.7000	33.3000	32.3000	32.3000	+8.317%	200	7,086	+17.337%
2026-01-14	29.8000	29.8200	29.5000	29.8200	-3.651%	47	6,974	+27.096%
2026-01-13	30.8500	31.7500	30.2200	30.9500	-0.161%	39	6,988	+22.456%
2026-01-12	31.7500	31.7500	30.8500	31.0000	-1.587%	172	6,987	+22.258%
2026-01-09	31.4200	31.7000	31.1200	31.5000	+0.478%	96	6,969	+20.317%
2026-01-08	32.6000	32.6500	31.2500	31.3500	-6.418%	91	6,945	+20.893%
2026-01-07	34.7500	34.9500	33.5000	33.5000	+0.904%	122	6,957	+13.134%
2026-01-06	34.5000	35.7500	33.0700	33.2000	-1.484%	92	6,925	+14.157%
2026-01-05	36.5000	36.5000	33.1500	33.7000	-1.375%	75	6,892	+12.463%
2026-01-02	35.5000	36.0000	34.1000	34.1700	+2.767%	205	6,880	+10.916%
2025-12-31	34.0500	34.1500	33.2500	33.2500	-0.894%	95	6,786	+13.985%
2025-12-30	33.5200	33.5500	33.5200	33.5500	+0.149%	6	6,786	+12.966%
2025-12-29	33.2500	33.8500	33.2500	33.5000	-4.694%	36	6,786	+13.134%
2025-12-26	34.5000	36.1000	34.5000	35.1500	+3.474%	100	6,807	+7.824%
2025-12-24	33.9700	33.9700	33.9700	33.9700	-0.381%	22	6,744	+11.569%
2025-12-23	31.3200	34.1000	31.3200	34.1000	+10.000%	185	6,744	+11.144%
2025-12-22	31.0000	31.0300	30.7500	31.0000	+4.730%	42	6,743	+22.258%
2025-12-19	29.3600	29.6800	28.9500	29.6000	+10.283%	192	6,729	+28.041%
2025-12-18	26.4000	27.2400	26.1700	26.8400	+4.031%	110	6,766	+41.207%
2025-12-17	27.1300	27.6600	25.8000	25.8000	-11.034%	75	6,744	+46.899%
2025-12-16	28.5500	29.0000	28.2000	29.0000	+2.546%	15	6,755	+30.690%
2025-12-15	29.1000	29.1000	28.2800	28.2800	+0.820%	32	6,760	+34.017%
2025-12-12	31.4900	31.8500	28.0500	28.0500	-9.428%	247	6,752	+35.116%
2025-12-11	30.7000	30.9700	29.4000	30.9700	-5.895%	263	6,897	+22.376%
2025-12-10	33.1500	33.1500	32.5000	32.9100	-1.908%	240	7,013	+15.163%
2025-12-09	33.8000	33.8000	33.2500	33.5500	+0.149%	1,527	7,107	+12.966%
2025-12-08	33.3500	34.9000	32.4000	33.5000	+4.688%	430	7,374	+13.134%
2025-12-05	32.2600	32.5000	32.0000	32.0000	-1.387%	25	7,614	+18.438%
2025-12-04	31.3000	33.2000	31.3000	32.4500	+4.847%	17	7,615	+16.795%
2025-12-03	31.3900	31.9400	30.9500	30.9500	-3.281%	121	7,615	+22.456%
2025-12-02	33.4000	33.7500	31.2000	32.0000	+4.609%	415	7,633	+18.438%
2025-12-01	28.5000	30.9500	28.5000	30.5900	+4.510%	89	7,472	+23.897%
2025-11-28	30.3200	30.3200	29.2700	29.2700	-5.428%	12	7,485	+29.484%
2025-11-26	32.7000	32.7000	30.8500	30.9500	+4.209%	54	7,502	+22.456%
2025-11-25	28.6000	29.8500	26.6000	29.7000	-7.477%	279	7,502	+27.609%
2025-11-24	31.1500	32.6500	30.3500	32.1000	+1.614%	450	7,461	+18.069%
2025-11-21	31.7300	33.5000	29.4500	31.5900	-2.680%	205	7,451	+19.975%
2025-11-20	37.6000	38.9500	32.4600	32.4600	-7.653%	524	7,448	+16.759%
2025-11-19	34.6600	35.1500	34.0000	35.1500	+7.756%	140	7,262	+7.824%
2025-11-18	32.3000	33.0000	31.4500	32.6200	-4.508%	54	7,284	+16.186%
2025-11-17	35.2000	35.6500	33.6000	34.1600	-5.111%	180	7,267	+10.948%
2025-11-14	33.0000	36.2700	32.0000	36.0000	+3.896%	54	7,281	+5.278%
2025-11-13	35.0000	35.7400	33.6500	34.6500	-7.600%	127	7,261	+9.380%
2025-11-12	38.9500	38.9500	37.4500	37.5000	-1.652%	761	7,362	+1.067%
2025-11-11	37.8500	38.3400	37.2000	38.1300	-4.627%	44	7,563	-0.603%
2025-11-10	37.9000	39.9800	37.5500	39.9800	+15.150%	60	7,555	-5.203%
2025-11-07	32.6300	34.7200	30.8000	34.7200	+1.372%	659	7,559	+9.159%
2025-11-06	37.9000	37.9000	33.6000	34.2500	-9.031%	197	7,075	+10.657%
2025-11-05	39.7000	42.0000	37.6500	37.6500	-6.483%	27	7,048	+0.664%
2025-11-04	42.0000	42.5000	39.7000	40.2600	-8.790%	90	7,066	-5.862%
2025-11-03	44.5000	46.6500	44.1400	44.1400	+3.957%	450	7,141	-14.137%
2025-10-31	44.5200	44.5200	41.6500	42.4600	+1.385%	164	7,141	-10.740%
2025-10-30	42.0800	42.8600	41.3400	41.8800	-4.991%	263	7,212	-9.503%
2025-10-29	44.7200	47.1000	43.0500	44.0800	+9.652%	2,026	7,241	-14.020%
2025-10-28	35.0000	41.3500	34.6700	40.2000	+18.375%	707	7,807	-5.721%
2025-10-27	32.2000	34.0000	32.0500	33.9600	+10.727%	158	7,475	+11.602%
2025-10-24	30.0000	30.7500	29.6400	30.6700	+7.350%	76	7,475	+23.574%
2025-10-23	27.5000	28.9000	27.5000	28.5700	+4.575%	46	7,486	+32.657%
2025-10-22	28.7000	28.7000	26.3500	27.3200	-2.845%	86	7,496	+38.726%
2025-10-21	28.8500	29.0000	27.9000	28.1200	-3.401%	37	7,521	+34.780%
2025-10-20	29.0000	30.3000	29.0000	29.1100	-3.927%	60	7,522	+30.196%
2025-10-17	28.6000	30.3000	28.6000	30.3000	+2.538%	39	7,525	+25.083%
2025-10-16	29.9500	30.6000	29.1000	29.5500	+2.962%	56	7,545	+28.257%
2025-10-15	30.8000	30.8000	28.6000	28.7000	-2.081%	141	7,560	+32.056%
2025-10-14	31.0000	31.0300	29.2500	29.3100	-9.397%	149	7,554	+29.307%
2025-10-13	32.8000	33.3000	31.4300	32.3500	+5.409%	113	7,532	+17.156%
2025-10-10	35.3000	36.6400	30.6900	30.6900	-12.314%	301	7,562	+23.493%
2025-10-09	34.3500	35.9900	33.9000	35.0000	+9.273%	192	7,558	+8.286%
2025-10-08	31.1800	32.2000	31.1800	32.0300	+5.675%	406	7,568	+18.327%
2025-10-07	31.8500	32.2300	30.3100	30.3100	-2.131%	16	7,381	+25.041%
2025-10-06	30.3800	31.3500	29.7700	30.9700	+0.194%	261	7,381	+22.376%
2025-10-03	32.3000	32.3000	30.0000	30.9100	-2.707%	34	7,239	+22.614%
2025-10-02	32.2300	32.7000	31.7500	31.7700	+1.925%	33	7,229	+19.295%
2025-10-01	29.6000	31.5600	29.6000	31.1700	+2.365%	39	7,218	+21.591%
2025-09-30	27.9900	30.9000	27.9900	30.4500	+9.730%	511	7,222	+24.466%
2025-09-29	28.8000	29.1500	27.7500	27.7500	+5.916%	13	7,497	+36.577%
2025-09-26	26.2500	26.3000	25.4500	26.2000	-1.873%	41	7,497	+44.656%
2025-09-25	25.4000	27.5100	25.4000	26.7000	+0.945%	56	7,498	+41.948%
2025-09-24	27.0000	27.3000	26.0000	26.4500	-3.818%	150	7,508	+43.289%
2025-09-23	28.4400	28.6000	26.8600	27.5000	-6.303%	277	7,494	+37.818%
2025-09-22	25.0500	29.6800	24.7000	29.3500	+16.700%	552	7,370	+29.131%
2025-09-19	25.0500	25.6100	24.9800	25.1500	-1.949%	30	7,408	+50.696%
2025-09-18	23.9500	25.6500	23.6000	25.6500	+14.458%	85	7,406	+47.758%
2025-09-17	23.5200	23.5200	22.2700	22.4100	-8.344%	67	7,421	+69.121%
2025-09-16	25.3000	25.3000	24.3500	24.4500	-2.976%	88	7,426	+55.010%
2025-09-15	24.1200	25.5000	24.0000	25.2000	-0.865%	228	7,430	+50.397%
2025-09-12	25.3500	25.7000	25.3200	25.4200	+0.873%	176	7,368	+49.095%
2025-09-11	25.9500	26.3500	24.7500	25.2000	+0.438%	129	7,365	+50.397%
2025-09-10	24.4500	25.8000	24.4500	25.0900	+14.934%	116	7,390	+51.056%
2025-09-09	21.1000	21.8300	20.3300	21.8300	+1.677%	134	7,456	+73.614%
2025-09-08	20.9000	22.0000	20.9000	21.4700	+4.732%	110	7,447	+76.525%
2025-09-05	20.9500	21.0000	19.5000	20.5000	-7.029%	209	7,423	+84.878%
2025-09-04	22.5000	22.6000	21.7000	22.0500	+1.613%	61	7,449	+71.882%
2025-09-03	22.5300	23.1500	21.6500	21.7000	-4.405%	716	7,428	+74.654%
2025-09-02	23.5000	23.5000	22.0000	22.7000	-7.385%	798	6,809	+66.960%
2025-08-29	26.0000	26.0000	24.2500	24.5100	-9.890%	652	6,611	+54.631%
2025-08-28	27.7500	27.7500	25.8500	27.2000	-4.225%	803	6,611	+39.338%
2025-08-27	28.6500	28.8000	27.6500	28.4000	-1.320%	1,028	6,226	+33.451%
2025-08-26	27.7500	28.7800	27.4000	28.7800	+1.338%	156	6,202	+31.689%
2025-08-25	26.5000	28.5000	26.3000	28.4000	+6.567%	105	6,165	+33.451%
2025-08-22	24.6500	26.9000	24.3500	26.6500	+4.963%	315	6,129	+42.214%
2025-08-21	25.8500	26.1300	25.3500	25.3900	+0.754%	35	5,901	+49.271%
2025-08-20	25.3200	25.3200	23.1000	25.2000	-2.136%	1,488	5,888	+50.397%
2025-08-19	27.4000	27.7000	25.7500	25.7500	-8.428%	515	6,643	+47.184%
2025-08-18	27.5000	28.6000	27.5000	28.1200	+2.815%	472	6,563	+34.780%
2025-08-15	27.3500	27.3500	26.7500	27.3500	-2.669%	54	6,927	+38.574%
2025-08-14	27.4500	28.1500	27.4500	28.1000	+1.079%	36	6,920	+34.875%
2025-08-13	28.1500	28.5300	26.9700	27.8000	-1.138%	87	6,897	+36.331%
2025-08-12	27.4200	28.4700	27.3500	28.1200	-1.160%	97	6,820	+34.780%
2025-08-11	27.9100	28.6100	27.3800	28.4500	+0.958%	142	6,774	+33.216%
2025-08-08	27.8200	28.4800	27.8200	28.1800	+4.332%	94	6,736	+34.493%
2025-08-07	27.2000	28.6000	26.5500	27.0100	+1.085%	708	6,717	+40.318%
2025-08-06	25.4500	26.7600	25.4500	26.7200	+1.021%	20	6,094	+41.841%
2025-08-05	27.0000	27.0000	25.5000	26.4500	-2.218%	246	6,081	+43.289%
2025-08-04	25.2100	27.0500	25.2100	27.0500	+8.460%	618	5,978	+40.111%
2025-08-01	24.6000	25.8500	23.8100	24.9400	-5.958%	210	5,940	+51.965%
2025-07-31	28.2400	28.3200	26.0000	26.5200	-1.449%	133	5,856	+42.911%
2025-07-30	25.9000	27.2000	25.9000	26.9100	+5.447%	258	5,803	+40.840%
2025-07-29	26.0000	26.6000	25.0000	25.5200	+1.876%	207	5,816	+48.511%
2025-07-28	25.0200	25.0500	24.6700	25.0500	+1.912%	39	5,735	+51.297%
2025-07-25	24.8000	25.1000	24.5100	24.5800	-1.087%	96	5,703	+54.190%
2025-07-24	24.7500	24.9700	24.6000	24.8500	+3.975%	27	5,650	+52.515%
2025-07-23	23.6800	23.9000	23.0500	23.9000	+4.367%	44	5,648	+58.577%
2025-07-22	22.8500	23.0400	22.4700	22.9000	-7.661%	90	5,639	+65.502%
2025-07-21	25.5000	25.5000	24.8000	24.8000	-2.631%	139	5,615	+52.823%
2025-07-18	26.0000	26.1500	25.2500	25.4700	-1.850%	82	5,505	+48.803%
2025-07-17	25.5500	26.3000	25.3500	25.9500	+2.165%	2,434	5,456	+46.050%
2025-07-16	25.1600	25.4000	24.5000	25.4000	+1.397%	118	3,378	+49.213%
2025-07-15	25.1300	25.8200	24.5100	25.0500	+11.136%	607	3,310	+51.297%
2025-07-14	22.7100	22.8100	21.4000	22.5400	+0.625%	316	3,040	+68.146%
2025-07-11	23.4900	23.7800	22.4000	22.4000	-1.322%	95	2,980	+69.196%
2025-07-10	22.5000	22.7000	21.6400	22.7000	+4.368%	83	2,951	+66.960%
2025-07-09	22.0000	22.7000	21.7500	21.7500	+3.081%	93	2,932	+74.253%
2025-07-08	20.8500	21.1000	20.7500	21.1000	+1.687%	131	2,913	+79.621%
2025-07-07	20.9500	20.9500	20.5500	20.7500	-2.261%	27	2,850	+82.651%
2025-07-03	21.7000	22.0500	21.2300	21.2300	+2.313%	141	2,852	+78.521%
2025-07-02	20.0000	20.7700	19.5000	20.7500	+7.513%	148	2,852	+82.651%
2025-07-01	21.0700	21.0700	18.9000	19.3000	-9.347%	64	2,866	+96.373%
2025-06-30	21.6300	21.6300	20.9700	21.2900	-0.188%	344	2,839	+78.018%
2025-06-27	21.1700	22.0000	20.6000	21.3300	+2.795%	248	2,666	+77.684%
2025-06-26	20.7500	21.5000	20.6500	20.7500	+1.616%	1,784	2,626	+82.651%
2025-06-25	19.4500	20.9000	19.4500	20.4200	+13.760%	235	1,328	+85.602%
2025-06-24	18.6500	18.6500	17.9500	17.9500	+0.167%	126	1,301	+111.142%
2025-06-23	18.5600	18.5600	17.5900	17.9200	-5.535%	19	1,245	+111.496%
2025-06-20	20.0000	20.0000	18.9700	18.9700	-2.718%	152	1,246	+99.789%
2025-06-18	19.3700	19.7500	19.3700	19.5000	-1.015%	38	1,139	+94.359%
2025-06-17	19.7000	19.8000	19.7000	19.7000	-0.101%	43	1,139	+92.386%
2025-06-16	19.7000	20.2500	19.7000	19.7200	+3.517%	28	1,137	+92.191%
2025-06-13	19.6000	19.6500	19.0500	19.0500	-5.693%	8	1,122	+98.950%
2025-06-12	19.7500	20.2000	19.7500	20.2000	+3.061%	158	1,121	+87.624%
2025-06-11	20.0800	20.0800	19.6000	19.6000	-2.536%	131	1,077	+93.367%
2025-06-10	19.7800	20.1100	19.7800	20.1100	+1.055%	32	1,065	+88.463%
2025-06-09	20.1500	20.6500	19.8500	19.9000	-0.251%	25	1,066	+90.452%
2025-06-06	19.8000	20.1500	19.8000	19.9500	+4.178%	102	1,049	+89.975%
2025-06-05	20.0000	20.2500	19.1500	19.1500	-1.895%	27	1,039	+97.911%
2025-06-04	19.6500	19.6500	19.4500	19.5200	+1.140%	23	1,017	+94.160%
2025-06-03	19.5600	19.5600	19.3000	19.3000	+6.925%	4	1,001	+96.373%
2025-06-02	17.5300	18.1000	17.4800	18.0500	+6.615%	7	1,000	+109.972%
2025-05-30	18.2500	18.2500	16.9300	16.9300	-9.947%	694	998	+123.863%
2025-05-29	20.4200	20.6500	18.7000	18.8000	+5.028%	623	837	+101.596%
2025-05-28	18.0500	18.4500	17.7500	17.9000	+0.280%	249	321	+111.732%
2025-05-27	17.9500	18.0500	17.5500	17.8500	+4.203%	17	149	+112.325%
2025-05-23	16.8500	17.1300	16.6000	17.1300	-4.939%	86	127	+121.249%
2025-05-22	17.4000	18.0200	17.2200	18.0200	+4.950%	9	127	+110.322%
2025-05-21	18.4100	19.0500	16.8900	17.1700	-3.539%	28	123	+120.734%
2025-05-20	17.5800	17.8000	17.5800	17.8000	-1.111%	5	98	+112.921%
2025-05-19	16.8000	18.0000	16.8000	18.0000	0.000%	95	94	+110.556%