Dark

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

EOD

Sep 30, 2026

35.00+1.449%(+0.50)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.4000	36.6000	35.0000	35.0000	+1.449%	175	9,357	0.000%
2026-09-29	36.8000	38.0000	34.5000	34.5000	-3.334%	1,398	9,320	+1.449%
2026-09-28	35.8000	38.5500	35.5000	35.6900	+7.988%	205	9,192	-1.933%
2026-09-25	33.7800	33.7800	33.0500	33.0500	-0.452%	8	9,238	+5.900%
2026-09-24	32.7300	33.6100	32.1500	33.2000	-2.924%	120	9,240	+5.422%
2026-09-23	36.5000	36.5000	33.5500	34.2000	-6.787%	112	9,277	+2.339%
2026-09-22	36.3000	36.8600	35.2500	36.6900	+4.085%	477	9,250	-4.606%
2026-09-21	32.4000	35.9100	32.4000	35.2500	+8.696%	115	8,982	-0.709%
2026-09-18	30.8300	32.4300	30.8300	32.4300	+3.610%	164	9,021	+7.925%
2026-09-17	30.7500	31.8500	30.7500	31.3000	+8.756%	58	8,920	+11.821%
2026-09-16	30.1000	30.1000	28.7500	28.7800	+2.786%	35	8,928	+21.612%
2026-09-15	28.6000	28.6000	27.8000	28.0000	-0.533%	58	8,923	+25.000%
2026-09-14	27.6000	28.5000	27.3100	28.1500	-12.031%	59	8,912	+24.334%
2026-09-11	33.8000	33.8000	32.0000	32.0000	-1.508%	114	8,913	+9.375%
2026-09-10	32.2600	32.9000	31.9500	32.4900	-8.091%	222	8,934	+7.725%
2026-09-09	35.1000	36.0000	35.1000	35.3500	-1.806%	24	8,960	-0.990%
2026-09-08	39.6600	39.6600	36.0000	36.0000	-6.250%	32	8,949	-2.778%
2026-09-04	40.0200	41.0500	38.4000	38.4000	+0.973%	411	9,185	-8.854%
2026-09-03	36.5000	38.4100	35.6000	38.0300	+9.597%	119	9,185	-7.967%
2026-09-02	32.2100	36.8000	32.2100	34.7000	+10.054%	1,063	9,166	+0.865%
2026-09-01	30.4900	32.1200	30.4900	31.5300	+0.095%	56	8,616	+11.005%
2026-08-31	32.0000	32.7500	31.3500	31.5000	-1.716%	147	8,617	+11.111%
2026-08-28	37.3500	38.1900	31.6500	32.0500	-16.362%	134	8,715	+9.204%
2026-08-27	35.0000	38.8500	33.6500	38.3200	+35.646%	1,019	8,691	-8.664%
2026-08-26	29.7000	30.0000	28.2500	28.2500	-5.708%	39	8,134	+23.894%
2026-08-25	28.9000	30.3500	28.9000	29.9600	+5.866%	53	8,133	+16.822%
2026-08-24	31.0000	31.0000	28.3000	28.3000	-10.358%	16	8,133	+23.675%
2026-08-21	33.0000	33.0000	31.3500	31.5700	-3.308%	35	8,131	+10.865%
2026-08-20	33.1500	33.2000	32.3000	32.6500	-0.548%	33	8,143	+7.198%
2026-08-19	34.9000	34.9000	32.8300	32.8300	-4.564%	85	8,162	+6.610%
2026-08-18	35.0000	35.0000	34.1200	34.4000	-8.874%	328	8,115	+1.744%
2026-08-17	38.3000	38.9100	37.7500	37.7500	-0.396%	23	7,858	-7.285%
2026-08-14	38.2000	38.6300	37.9000	37.9000	-1.991%	13	7,843	-7.652%
2026-08-13	38.0000	38.6700	37.5000	38.6700	+4.882%	55	7,842	-9.491%
2026-08-12	36.5800	37.8200	36.0000	36.8700	+7.807%	453	7,791	-5.072%
2026-08-11	36.7000	36.7000	34.0000	34.2000	-3.390%	29	7,581	+2.339%
2026-08-10	38.0000	38.0000	35.3000	35.4000	-8.290%	65	7,588	-1.130%
2026-08-07	37.6000	39.2500	37.3000	38.6000	+5.321%	109	7,597	-9.326%
2026-08-06	38.0000	39.0000	35.3200	36.6500	+0.411%	144	7,618	-4.502%
2026-08-05	35.1000	38.1600	35.1000	36.5000	+12.308%	595	7,576	-4.110%
2026-08-04	32.0500	33.0800	31.0000	32.5000	+8.333%	189	7,134	+7.692%
2026-08-03	26.0200	30.7300	26.0200	30.0000	+9.569%	30	7,173	+16.667%
2026-07-31	25.8500	27.3800	24.9100	27.3800	+14.561%	10	7,162	+27.831%
2026-07-30	23.5000	25.6500	23.4300	23.9000	+5.286%	68	7,159	+46.444%
2026-07-29	24.2400	24.2400	22.7000	22.7000	-13.193%	257	7,148	+54.185%
2026-07-28	24.4500	26.7500	24.2400	26.1500	-0.381%	166	7,241	+33.843%
2026-07-27	29.4800	29.4800	25.7500	26.2500	-14.272%	117	7,207	+33.333%
2026-07-24	31.5100	32.6800	30.6000	30.6200	-4.611%	225	7,269	+14.304%
2026-07-23	32.1100	33.0300	31.6000	32.1000	-5.865%	18	7,310	+9.034%
2026-07-22	31.2500	34.8200	31.2500	34.1000	+8.946%	17	7,303	+2.639%
2026-07-21	31.3000	31.3000	30.8500	31.3000	+7.009%	7	7,317	+11.821%
2026-07-20	31.3000	31.3000	29.2500	29.2500	-8.307%	11	7,319	+19.658%
2026-07-17	29.0200	31.9000	27.6600	31.9000	-0.685%	21	7,326	+9.718%
2026-07-16	32.4000	32.8000	31.6300	32.1200	-6.301%	19	7,324	+8.966%
2026-07-15	34.6200	34.6200	32.0000	34.2800	-0.522%	49	7,324	+2.100%
2026-07-14	32.0000	34.5700	30.8500	34.4600	+11.919%	21	7,306	+1.567%
2026-07-13	32.5300	33.2700	30.6700	30.7900	-9.147%	113	7,294	+13.673%
2026-07-10	30.0500	33.8900	30.0500	33.8900	+9.464%	77	7,302	+3.275%
2026-07-09	29.1500	30.9600	29.1500	30.9600	-0.801%	28	7,266	+13.049%
2026-07-08	28.2700	31.5500	27.0500	31.2100	+14.996%	47	7,252	+12.144%
2026-07-07	25.0000	27.1400	24.7000	27.1400	+2.998%	49	7,250	+28.961%
2026-07-06	26.2500	27.1500	26.2500	26.3500	+0.958%	114	7,242	+32.827%
2026-07-02	28.5700	28.5700	25.3500	26.1000	-5.572%	35	7,348	+34.100%
2026-07-01	26.2000	28.1500	26.1500	27.6400	-2.676%	49	7,348	+26.628%
2026-06-30	28.0000	28.7100	27.7100	28.4000	+5.931%	108	7,367	+23.239%
2026-06-29	26.4500	27.3000	25.4000	26.8100	-0.223%	76	7,447	+30.548%
2026-06-26	26.7200	27.7300	26.6000	26.8700	-3.450%	86	7,409	+30.257%
2026-06-25	27.7000	29.0500	27.1500	27.8300	-5.469%	148	7,451	+25.764%
2026-06-24	30.8500	31.0200	29.2200	29.4400	-5.032%	64	7,410	+18.886%
2026-06-23	31.2500	32.8500	31.0000	31.0000	-11.681%	232	7,417	+12.903%
2026-06-22	37.3300	38.8000	35.1000	35.1000	-4.098%	51	7,391	-0.285%
2026-06-18	35.5900	36.6000	35.5600	36.6000	+7.647%	155	7,256	-4.372%
2026-06-17	35.4500	35.4500	33.7000	34.0000	-4.789%	66	7,256	+2.941%
2026-06-16	36.7500	36.7500	35.5000	35.7100	-4.646%	53	7,256	-1.988%
2026-06-15	36.8500	37.8300	35.8500	37.4500	+7.491%	46	7,247	-6.542%
2026-06-12	34.5800	35.5000	34.5800	34.8400	+0.548%	21	7,247	+0.459%
2026-06-11	33.6000	34.8000	33.0500	34.6500	+3.279%	50	7,247	+1.010%
2026-06-10	35.6000	35.6000	33.5000	33.5500	-5.360%	55	7,233	+4.322%
2026-06-09	36.5300	36.5300	33.0200	35.4500	-4.576%	118	7,229	-1.269%
2026-06-08	37.5500	37.9600	36.7500	37.1500	+2.342%	120	7,238	-5.787%
2026-06-05	39.2000	39.5000	35.8800	36.3000	-15.385%	324	7,205	-3.581%
2026-06-04	40.2500	44.3000	39.4000	42.9000	+4.609%	291	7,295	-18.415%
2026-06-03	42.5000	42.5000	40.7000	41.0100	-9.410%	324	7,271	-14.655%
2026-06-02	46.8000	51.5000	44.9000	45.2700	+0.600%	132	7,069	-22.686%
2026-06-01	41.2000	46.2000	41.2000	45.0000	+16.279%	149	7,053	-22.222%
2026-05-29	39.0000	41.3000	38.7000	38.7000	-1.023%	250	7,097	-9.561%
2026-05-28	38.8200	39.3500	37.8000	39.1000	+2.760%	328	7,072	-10.486%
2026-05-27	38.0000	38.5500	36.4000	38.0500	-2.685%	618	6,876	-8.016%
2026-05-26	40.3000	41.0600	38.4000	39.1000	-2.736%	61	7,097	-10.486%
2026-05-22	43.1400	43.1400	39.8500	40.2000	-5.744%	194	7,089	-12.935%
2026-05-21	46.0500	46.0500	41.4500	42.6500	-7.383%	67	7,073	-17.937%
2026-05-20	45.2000	47.0300	44.8500	46.0500	+3.089%	61	7,073	-23.996%
2026-05-19	45.4600	46.9000	43.7700	44.6700	-0.601%	30	7,009	-21.648%
2026-05-18	51.0400	51.0400	44.0000	44.9400	-8.098%	243	7,009	-22.118%
2026-05-15	51.2000	52.3000	47.9000	48.9000	-10.734%	157	7,009	-28.425%
2026-05-14	51.0000	55.6500	50.8000	54.7800	+15.205%	812	6,865	-36.108%
2026-05-13	47.5000	48.9500	45.0400	47.5500	+7.579%	300	6,932	-26.393%
2026-05-12	44.4500	45.8200	41.4500	44.2000	+2.315%	125	6,932	-20.814%
2026-05-11	43.3300	45.0300	43.0000	43.2000	+5.366%	180	6,932	-18.981%
2026-05-08	39.6100	41.8300	39.6100	41.0000	+4.405%	152	6,831	-14.634%
2026-05-07	36.7100	40.5500	36.7100	39.2700	+8.212%	79	6,858	-10.873%
2026-05-06	34.6900	36.6800	34.5500	36.2900	+20.565%	153	6,821	-3.555%
2026-05-05	31.2500	31.2500	30.1000	30.1000	-4.293%	59	6,752	+16.279%
2026-05-04	32.6500	32.6500	30.0000	31.4500	-0.127%	68	6,725	+11.288%
2026-05-01	33.2200	33.2200	31.4900	31.4900	-4.286%	99	6,667	+11.146%
2026-04-30	36.2500	36.2500	32.5000	32.9000	-11.081%	99	6,667	+6.383%
2026-04-29	38.0000	38.6000	36.8800	37.0000	-7.546%	30	6,657	-5.405%
2026-04-28	37.9100	40.6500	37.5800	40.0200	-4.258%	106	6,663	-12.544%
2026-04-27	38.7500	41.8000	37.6500	41.8000	+10.728%	74	6,648	-16.268%
2026-04-24	34.0000	39.0400	33.4200	37.7500	+17.785%	256	6,660	-7.285%
2026-04-23	34.0000	34.2500	31.5000	32.0500	-4.185%	39	6,671	+9.204%
2026-04-22	32.6000	33.6600	32.5800	33.4500	+1.364%	7	6,662	+4.634%
2026-04-21	33.5000	33.5000	33.0000	33.0000	-0.602%	21	6,651	+6.061%
2026-04-20	32.3700	33.2000	31.5000	33.2000	+0.090%	34	6,651	+5.422%
2026-04-17	33.0000	33.3000	32.7500	33.1700	+3.495%	271	6,632	+5.517%
2026-04-16	31.7500	32.5500	31.3500	32.0500	+0.125%	23	6,731	+9.204%
2026-04-15	31.8400	32.3000	30.7000	32.0100	+4.267%	97	6,740	+9.341%
2026-04-14	29.2100	30.7000	29.1800	30.7000	+11.232%	14	6,738	+14.007%
2026-04-13	26.8000	28.0000	26.7500	27.6000	-2.128%	14	6,737	+26.812%
2026-04-10	26.0000	28.2000	25.8000	28.2000	+12.127%	108	6,730	+24.113%
2026-04-09	23.9700	25.1500	23.9700	25.1500	+3.243%	4	6,753	+39.165%
2026-04-08	25.0500	25.0500	24.0000	24.3600	+6.842%	92	6,752	+43.678%
2026-04-07	22.3500	22.8000	21.9000	22.8000	-2.730%	22	6,754	+53.509%
2026-04-02	21.7500	23.4400	21.7500	23.4400	+2.358%	46	6,758	+49.317%
2026-04-01	22.8000	23.1800	22.5100	22.9000	+2.921%	77	6,758	+52.838%
2026-03-31	20.5000	22.4600	20.5000	22.2500	+13.520%	281	6,761	+57.303%
2026-03-30	20.9300	20.9300	19.4000	19.6000	-6.444%	75	6,797	+78.571%
2026-03-27	22.0000	22.0000	20.8800	20.9500	-5.631%	140	6,791	+67.064%
2026-03-26	23.6500	23.6500	22.2000	22.2000	-10.664%	104	6,878	+57.658%
2026-03-25	25.0500	25.5000	24.8300	24.8500	+4.193%	48	6,805	+40.845%
2026-03-24	23.4000	23.9200	23.3500	23.8500	-1.446%	64	6,805	+46.751%
2026-03-23	24.3400	24.8000	23.7300	24.2000	+4.491%	538	6,807	+44.628%
2026-03-20	25.0000	25.0000	23.1600	23.1600	-9.176%	26	6,829	+51.123%
2026-03-19	25.0000	25.6500	24.6400	25.5000	-3.592%	76	6,849	+37.255%
2026-03-18	26.5100	27.3700	26.4500	26.4500	-2.399%	33	6,869	+32.325%
2026-03-17	28.0500	28.0500	27.1000	27.1000	-3.214%	927	6,849	+29.151%
2026-03-16	28.7500	30.0500	28.0000	28.0000	+2.302%	22	7,205	+25.000%
2026-03-13	28.5900	28.5900	27.3700	27.3700	-5.229%	19	7,212	+27.877%
2026-03-12	28.8800	29.4400	28.3000	28.8800	-2.761%	62	7,213	+21.191%
2026-03-11	29.7500	30.5500	29.4000	29.7000	+2.768%	76	7,245	+17.845%
2026-03-10	27.8500	29.3000	27.8500	28.9000	+3.214%	30	7,267	+21.107%
2026-03-09	26.9400	28.0500	26.7500	28.0000	+3.321%	16	7,274	+25.000%
2026-03-06	28.8200	28.8200	27.0000	27.1000	-7.096%	515	7,659	+29.151%
2026-03-05	29.2000	30.0500	27.4400	29.1700	-2.114%	46	7,881	+19.986%
2026-03-04	29.1600	29.8000	28.7700	29.8000	+5.375%	18	7,888	+17.450%
2026-03-03	28.4500	28.5000	27.4500	28.2800	-4.298%	78	7,887	+23.762%
2026-03-02	26.9700	29.8500	26.9700	29.5500	+7.650%	41	7,892	+18.443%
2026-02-27	29.4000	30.2500	27.4500	27.4500	-11.309%	87	7,891	+27.505%
2026-02-26	35.0000	35.0000	30.9000	30.9500	-16.577%	106	7,919	+13.086%
2026-02-25	36.1900	37.3800	36.0000	37.1000	+4.360%	504	7,535	-5.660%
2026-02-24	35.1500	36.1600	33.8100	35.5500	+2.009%	85	7,535	-1.547%
2026-02-23	35.2000	36.3400	34.6500	34.8500	+1.014%	48	7,519	+0.430%
2026-02-20	32.4400	34.5000	32.4400	34.5000	+4.704%	70	7,513	+1.449%
2026-02-19	33.2500	33.2500	32.7300	32.9500	-0.303%	51	7,532	+6.222%
2026-02-18	33.4600	33.7500	33.0500	33.0500	+3.931%	25	7,492	+5.900%
2026-02-17	30.2800	32.4000	29.5000	31.8000	+5.124%	191	7,480	+10.063%
2026-02-13	31.7900	31.9000	30.2500	30.2500	-8.886%	125	7,654	+15.702%
2026-02-12	35.8000	35.8000	33.2000	33.2000	-4.652%	15	7,654	+5.422%
2026-02-11	33.8000	35.2100	33.8000	34.8200	+3.323%	32	7,652	+0.517%
2026-02-10	33.8500	33.8500	33.7000	33.7000	-3.161%	6	7,651	+3.858%
2026-02-09	33.1700	36.0500	33.1700	34.8000	+8.243%	104	7,646	+0.575%
2026-02-06	28.7500	32.1500	28.7500	32.1500	+23.417%	330	7,638	+8.865%
2026-02-05	27.1500	27.8000	26.0500	26.0500	-4.157%	92	7,450	+34.357%
2026-02-04	29.2500	29.2500	26.3500	27.1800	-9.249%	242	7,445	+28.771%
2026-02-03	30.6500	30.6500	28.2500	29.9500	-6.611%	111	7,500	+16.861%
2026-02-02	33.2500	33.8500	32.0700	32.0700	-8.762%	7	7,502	+9.136%
2026-01-30	35.4500	35.4500	35.1500	35.1500	+3.231%	10	7,504	-0.427%
2026-01-29	36.0000	36.0500	34.0500	34.0500	-3.705%	6	7,514	+2.790%
2026-01-28	35.0500	35.5700	34.8000	35.3600	+4.153%	34	7,520	-1.018%
2026-01-27	34.1200	34.4500	33.9500	33.9500	+3.982%	318	7,540	+3.093%
2026-01-26	34.0000	34.0000	32.6100	32.6500	-1.360%	73	7,532	+7.198%
2026-01-23	33.0300	33.3300	33.0300	33.1000	+4.913%	22	7,532	+5.740%
2026-01-22	31.9700	32.1000	31.2000	31.5500	+1.906%	37	7,533	+10.935%
2026-01-21	28.8000	31.4400	28.8000	30.9600	+8.517%	691	7,518	+13.049%
2026-01-20	29.6000	29.9500	28.5300	28.5300	-10.844%	185	7,103	+22.678%
2026-01-16	33.7500	33.7500	31.9700	32.0000	-0.929%	224	7,086	+9.375%
2026-01-15	32.7000	33.3000	32.3000	32.3000	+8.317%	200	7,086	+8.359%
2026-01-14	29.8000	29.8200	29.5000	29.8200	-3.651%	47	6,974	+17.371%
2026-01-13	30.8500	31.7500	30.2200	30.9500	-0.161%	39	6,988	+13.086%
2026-01-12	31.7500	31.7500	30.8500	31.0000	-1.587%	172	6,987	+12.903%
2026-01-09	31.4200	31.7000	31.1200	31.5000	+0.478%	96	6,969	+11.111%
2026-01-08	32.6000	32.6500	31.2500	31.3500	-6.418%	91	6,945	+11.643%
2026-01-07	34.7500	34.9500	33.5000	33.5000	+0.904%	122	6,957	+4.478%
2026-01-06	34.5000	35.7500	33.0700	33.2000	-1.484%	92	6,925	+5.422%
2026-01-05	36.5000	36.5000	33.1500	33.7000	-1.375%	75	6,892	+3.858%
2026-01-02	35.5000	36.0000	34.1000	34.1700	+2.767%	205	6,880	+2.429%
2025-12-31	34.0500	34.1500	33.2500	33.2500	-0.894%	95	6,786	+5.263%
2025-12-30	33.5200	33.5500	33.5200	33.5500	+0.149%	6	6,786	+4.322%
2025-12-29	33.2500	33.8500	33.2500	33.5000	-4.694%	36	6,786	+4.478%
2025-12-26	34.5000	36.1000	34.5000	35.1500	+3.474%	100	6,807	-0.427%
2025-12-24	33.9700	33.9700	33.9700	33.9700	-0.381%	22	6,744	+3.032%
2025-12-23	31.3200	34.1000	31.3200	34.1000	+10.000%	185	6,744	+2.639%
2025-12-22	31.0000	31.0300	30.7500	31.0000	+4.730%	42	6,743	+12.903%
2025-12-19	29.3600	29.6800	28.9500	29.6000	+10.283%	192	6,729	+18.243%
2025-12-18	26.4000	27.2400	26.1700	26.8400	+4.031%	110	6,766	+30.402%
2025-12-17	27.1300	27.6600	25.8000	25.8000	-11.034%	75	6,744	+35.659%
2025-12-16	28.5500	29.0000	28.2000	29.0000	+2.546%	15	6,755	+20.690%
2025-12-15	29.1000	29.1000	28.2800	28.2800	+0.820%	32	6,760	+23.762%
2025-12-12	31.4900	31.8500	28.0500	28.0500	-9.428%	247	6,752	+24.777%
2025-12-11	30.7000	30.9700	29.4000	30.9700	-5.895%	263	6,897	+13.013%
2025-12-10	33.1500	33.1500	32.5000	32.9100	-1.908%	240	7,013	+6.351%
2025-12-09	33.8000	33.8000	33.2500	33.5500	+0.149%	1,527	7,107	+4.322%
2025-12-08	33.3500	34.9000	32.4000	33.5000	+4.688%	430	7,374	+4.478%
2025-12-05	32.2600	32.5000	32.0000	32.0000	-1.387%	25	7,614	+9.375%
2025-12-04	31.3000	33.2000	31.3000	32.4500	+4.847%	17	7,615	+7.858%
2025-12-03	31.3900	31.9400	30.9500	30.9500	-3.281%	121	7,615	+13.086%
2025-12-02	33.4000	33.7500	31.2000	32.0000	+4.609%	415	7,633	+9.375%
2025-12-01	28.5000	30.9500	28.5000	30.5900	+4.510%	89	7,472	+14.416%
2025-11-28	30.3200	30.3200	29.2700	29.2700	-5.428%	12	7,485	+19.576%
2025-11-26	32.7000	32.7000	30.8500	30.9500	+4.209%	54	7,502	+13.086%
2025-11-25	28.6000	29.8500	26.6000	29.7000	-7.477%	279	7,502	+17.845%
2025-11-24	31.1500	32.6500	30.3500	32.1000	+1.614%	450	7,461	+9.034%
2025-11-21	31.7300	33.5000	29.4500	31.5900	-2.680%	205	7,451	+10.795%
2025-11-20	37.6000	38.9500	32.4600	32.4600	-7.653%	524	7,448	+7.825%
2025-11-19	34.6600	35.1500	34.0000	35.1500	+7.756%	140	7,262	-0.427%
2025-11-18	32.3000	33.0000	31.4500	32.6200	-4.508%	54	7,284	+7.296%
2025-11-17	35.2000	35.6500	33.6000	34.1600	-5.111%	180	7,267	+2.459%
2025-11-14	33.0000	36.2700	32.0000	36.0000	+3.896%	54	7,281	-2.778%
2025-11-13	35.0000	35.7400	33.6500	34.6500	-7.600%	127	7,261	+1.010%
2025-11-12	38.9500	38.9500	37.4500	37.5000	-1.652%	761	7,362	-6.667%
2025-11-11	37.8500	38.3400	37.2000	38.1300	-4.627%	44	7,563	-8.209%
2025-11-10	37.9000	39.9800	37.5500	39.9800	+15.150%	60	7,555	-12.456%
2025-11-07	32.6300	34.7200	30.8000	34.7200	+1.372%	659	7,559	+0.806%
2025-11-06	37.9000	37.9000	33.6000	34.2500	-9.031%	197	7,075	+2.190%
2025-11-05	39.7000	42.0000	37.6500	37.6500	-6.483%	27	7,048	-7.039%
2025-11-04	42.0000	42.5000	39.7000	40.2600	-8.790%	90	7,066	-13.065%
2025-11-03	44.5000	46.6500	44.1400	44.1400	+3.957%	450	7,141	-20.707%
2025-10-31	44.5200	44.5200	41.6500	42.4600	+1.385%	164	7,141	-17.569%
2025-10-30	42.0800	42.8600	41.3400	41.8800	-4.991%	263	7,212	-16.428%
2025-10-29	44.7200	47.1000	43.0500	44.0800	+9.652%	2,026	7,241	-20.599%
2025-10-28	35.0000	41.3500	34.6700	40.2000	+18.375%	707	7,807	-12.935%
2025-10-27	32.2000	34.0000	32.0500	33.9600	+10.727%	158	7,475	+3.062%
2025-10-24	30.0000	30.7500	29.6400	30.6700	+7.350%	76	7,475	+14.118%
2025-10-23	27.5000	28.9000	27.5000	28.5700	+4.575%	46	7,486	+22.506%
2025-10-22	28.7000	28.7000	26.3500	27.3200	-2.845%	86	7,496	+28.111%
2025-10-21	28.8500	29.0000	27.9000	28.1200	-3.401%	37	7,521	+24.467%
2025-10-20	29.0000	30.3000	29.0000	29.1100	-3.927%	60	7,522	+20.234%
2025-10-17	28.6000	30.3000	28.6000	30.3000	+2.538%	39	7,525	+15.512%
2025-10-16	29.9500	30.6000	29.1000	29.5500	+2.962%	56	7,545	+18.443%
2025-10-15	30.8000	30.8000	28.6000	28.7000	-2.081%	141	7,560	+21.951%
2025-10-14	31.0000	31.0300	29.2500	29.3100	-9.397%	149	7,554	+19.413%
2025-10-13	32.8000	33.3000	31.4300	32.3500	+5.409%	113	7,532	+8.192%
2025-10-10	35.3000	36.6400	30.6900	30.6900	-12.314%	301	7,562	+14.044%
2025-10-09	34.3500	35.9900	33.9000	35.0000	+9.273%	192	7,558	0.000%
2025-10-08	31.1800	32.2000	31.1800	32.0300	+5.675%	406	7,568	+9.273%
2025-10-07	31.8500	32.2300	30.3100	30.3100	-2.131%	16	7,381	+15.473%
2025-10-06	30.3800	31.3500	29.7700	30.9700	+0.194%	261	7,381	+13.013%
2025-10-03	32.3000	32.3000	30.0000	30.9100	-2.707%	34	7,239	+13.232%
2025-10-02	32.2300	32.7000	31.7500	31.7700	+1.925%	33	7,229	+10.167%
2025-10-01	29.6000	31.5600	29.6000	31.1700	+2.365%	39	7,218	+12.287%
2025-09-30	27.9900	30.9000	27.9900	30.4500	+9.730%	511	7,222	+14.943%
2025-09-29	28.8000	29.1500	27.7500	27.7500	+5.916%	13	7,497	+26.126%
2025-09-26	26.2500	26.3000	25.4500	26.2000	-1.873%	41	7,497	+33.588%
2025-09-25	25.4000	27.5100	25.4000	26.7000	+0.945%	56	7,498	+31.086%
2025-09-24	27.0000	27.3000	26.0000	26.4500	-3.818%	150	7,508	+32.325%
2025-09-23	28.4400	28.6000	26.8600	27.5000	-6.303%	277	7,494	+27.273%
2025-09-22	25.0500	29.6800	24.7000	29.3500	+16.700%	552	7,370	+19.250%
2025-09-19	25.0500	25.6100	24.9800	25.1500	-1.949%	30	7,408	+39.165%
2025-09-18	23.9500	25.6500	23.6000	25.6500	+14.458%	85	7,406	+36.452%
2025-09-17	23.5200	23.5200	22.2700	22.4100	-8.344%	67	7,421	+56.180%
2025-09-16	25.3000	25.3000	24.3500	24.4500	-2.976%	88	7,426	+43.149%
2025-09-15	24.1200	25.5000	24.0000	25.2000	-0.865%	228	7,430	+38.889%
2025-09-12	25.3500	25.7000	25.3200	25.4200	+0.873%	176	7,368	+37.687%
2025-09-11	25.9500	26.3500	24.7500	25.2000	+0.438%	129	7,365	+38.889%
2025-09-10	24.4500	25.8000	24.4500	25.0900	+14.934%	116	7,390	+39.498%
2025-09-09	21.1000	21.8300	20.3300	21.8300	+1.677%	134	7,456	+60.330%
2025-09-08	20.9000	22.0000	20.9000	21.4700	+4.732%	110	7,447	+63.018%
2025-09-05	20.9500	21.0000	19.5000	20.5000	-7.029%	209	7,423	+70.732%
2025-09-04	22.5000	22.6000	21.7000	22.0500	+1.613%	61	7,449	+58.730%
2025-09-03	22.5300	23.1500	21.6500	21.7000	-4.405%	716	7,428	+61.290%
2025-09-02	23.5000	23.5000	22.0000	22.7000	-7.385%	798	6,809	+54.185%
2025-08-29	26.0000	26.0000	24.2500	24.5100	-9.890%	652	6,611	+42.799%
2025-08-28	27.7500	27.7500	25.8500	27.2000	-4.225%	803	6,611	+28.676%
2025-08-27	28.6500	28.8000	27.6500	28.4000	-1.320%	1,028	6,226	+23.239%
2025-08-26	27.7500	28.7800	27.4000	28.7800	+1.338%	156	6,202	+21.612%
2025-08-25	26.5000	28.5000	26.3000	28.4000	+6.567%	105	6,165	+23.239%
2025-08-22	24.6500	26.9000	24.3500	26.6500	+4.963%	315	6,129	+31.332%
2025-08-21	25.8500	26.1300	25.3500	25.3900	+0.754%	35	5,901	+37.850%
2025-08-20	25.3200	25.3200	23.1000	25.2000	-2.136%	1,488	5,888	+38.889%
2025-08-19	27.4000	27.7000	25.7500	25.7500	-8.428%	515	6,643	+35.922%
2025-08-18	27.5000	28.6000	27.5000	28.1200	+2.815%	472	6,563	+24.467%
2025-08-15	27.3500	27.3500	26.7500	27.3500	-2.669%	54	6,927	+27.971%
2025-08-14	27.4500	28.1500	27.4500	28.1000	+1.079%	36	6,920	+24.555%
2025-08-13	28.1500	28.5300	26.9700	27.8000	-1.138%	87	6,897	+25.899%
2025-08-12	27.4200	28.4700	27.3500	28.1200	-1.160%	97	6,820	+24.467%
2025-08-11	27.9100	28.6100	27.3800	28.4500	+0.958%	142	6,774	+23.023%
2025-08-08	27.8200	28.4800	27.8200	28.1800	+4.332%	94	6,736	+24.202%
2025-08-07	27.2000	28.6000	26.5500	27.0100	+1.085%	708	6,717	+29.582%
2025-08-06	25.4500	26.7600	25.4500	26.7200	+1.021%	20	6,094	+30.988%
2025-08-05	27.0000	27.0000	25.5000	26.4500	-2.218%	246	6,081	+32.325%
2025-08-04	25.2100	27.0500	25.2100	27.0500	+8.460%	618	5,978	+29.390%
2025-08-01	24.6000	25.8500	23.8100	24.9400	-5.958%	210	5,940	+40.337%
2025-07-31	28.2400	28.3200	26.0000	26.5200	-1.449%	133	5,856	+31.976%
2025-07-30	25.9000	27.2000	25.9000	26.9100	+5.447%	258	5,803	+30.063%
2025-07-29	26.0000	26.6000	25.0000	25.5200	+1.876%	207	5,816	+37.147%
2025-07-28	25.0200	25.0500	24.6700	25.0500	+1.912%	39	5,735	+39.721%
2025-07-25	24.8000	25.1000	24.5100	24.5800	-1.087%	96	5,703	+42.392%
2025-07-24	24.7500	24.9700	24.6000	24.8500	+3.975%	27	5,650	+40.845%
2025-07-23	23.6800	23.9000	23.0500	23.9000	+4.367%	44	5,648	+46.444%
2025-07-22	22.8500	23.0400	22.4700	22.9000	-7.661%	90	5,639	+52.838%
2025-07-21	25.5000	25.5000	24.8000	24.8000	-2.631%	139	5,615	+41.129%
2025-07-18	26.0000	26.1500	25.2500	25.4700	-1.850%	82	5,505	+37.417%
2025-07-17	25.5500	26.3000	25.3500	25.9500	+2.165%	2,434	5,456	+34.875%
2025-07-16	25.1600	25.4000	24.5000	25.4000	+1.397%	118	3,378	+37.795%
2025-07-15	25.1300	25.8200	24.5100	25.0500	+11.136%	607	3,310	+39.721%
2025-07-14	22.7100	22.8100	21.4000	22.5400	+0.625%	316	3,040	+55.280%
2025-07-11	23.4900	23.7800	22.4000	22.4000	-1.322%	95	2,980	+56.250%
2025-07-10	22.5000	22.7000	21.6400	22.7000	+4.368%	83	2,951	+54.185%
2025-07-09	22.0000	22.7000	21.7500	21.7500	+3.081%	93	2,932	+60.920%
2025-07-08	20.8500	21.1000	20.7500	21.1000	+1.687%	131	2,913	+65.877%
2025-07-07	20.9500	20.9500	20.5500	20.7500	-2.261%	27	2,850	+68.675%
2025-07-03	21.7000	22.0500	21.2300	21.2300	+2.313%	141	2,852	+64.861%
2025-07-02	20.0000	20.7700	19.5000	20.7500	+7.513%	148	2,852	+68.675%
2025-07-01	21.0700	21.0700	18.9000	19.3000	-9.347%	64	2,866	+81.347%
2025-06-30	21.6300	21.6300	20.9700	21.2900	-0.188%	344	2,839	+64.396%
2025-06-27	21.1700	22.0000	20.6000	21.3300	+2.795%	248	2,666	+64.088%
2025-06-26	20.7500	21.5000	20.6500	20.7500	+1.616%	1,784	2,626	+68.675%
2025-06-25	19.4500	20.9000	19.4500	20.4200	+13.760%	235	1,328	+71.401%
2025-06-24	18.6500	18.6500	17.9500	17.9500	+0.167%	126	1,301	+94.986%
2025-06-23	18.5600	18.5600	17.5900	17.9200	-5.535%	19	1,245	+95.313%
2025-06-20	20.0000	20.0000	18.9700	18.9700	-2.718%	152	1,246	+84.502%
2025-06-18	19.3700	19.7500	19.3700	19.5000	-1.015%	38	1,139	+79.487%
2025-06-17	19.7000	19.8000	19.7000	19.7000	-0.101%	43	1,139	+77.665%
2025-06-16	19.7000	20.2500	19.7000	19.7200	+3.517%	28	1,137	+77.485%
2025-06-13	19.6000	19.6500	19.0500	19.0500	-5.693%	8	1,122	+83.727%
2025-06-12	19.7500	20.2000	19.7500	20.2000	+3.061%	158	1,121	+73.267%
2025-06-11	20.0800	20.0800	19.6000	19.6000	-2.536%	131	1,077	+78.571%
2025-06-10	19.7800	20.1100	19.7800	20.1100	+1.055%	32	1,065	+74.043%
2025-06-09	20.1500	20.6500	19.8500	19.9000	-0.251%	25	1,066	+75.879%
2025-06-06	19.8000	20.1500	19.8000	19.9500	+4.178%	102	1,049	+75.439%
2025-06-05	20.0000	20.2500	19.1500	19.1500	-1.895%	27	1,039	+82.768%
2025-06-04	19.6500	19.6500	19.4500	19.5200	+1.140%	23	1,017	+79.303%
2025-06-03	19.5600	19.5600	19.3000	19.3000	+6.925%	4	1,001	+81.347%
2025-06-02	17.5300	18.1000	17.4800	18.0500	+6.615%	7	1,000	+93.906%
2025-05-30	18.2500	18.2500	16.9300	16.9300	-9.947%	694	998	+106.734%
2025-05-29	20.4200	20.6500	18.7000	18.8000	+5.028%	623	837	+86.170%
2025-05-28	18.0500	18.4500	17.7500	17.9000	+0.280%	249	321	+95.531%
2025-05-27	17.9500	18.0500	17.5500	17.8500	+4.203%	17	149	+96.078%
2025-05-23	16.8500	17.1300	16.6000	17.1300	-4.939%	86	127	+104.320%
2025-05-22	17.4000	18.0200	17.2200	18.0200	+4.950%	9	127	+94.229%
2025-05-21	18.4100	19.0500	16.8900	17.1700	-3.539%	28	123	+103.844%
2025-05-20	17.5800	17.8000	17.5800	17.8000	-1.111%	5	98	+96.629%
2025-05-19	16.8000	18.0000	16.8000	18.0000	0.000%	95	94	+94.444%