Dark

NVDA20271217C270
NVDA Dec 17 2027 270.00 Call (NVDA271217C00270000)
option OPRA

EOD

Aug 14, 2026

31.30-2.034%(-0.65)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.4500	32.4500	31.0500	31.3000	-2.034%	57	10,177	0.000%
2026-08-13	32.3800	32.3800	31.0000	31.9500	+4.446%	361	10,174	-2.034%
2026-08-12	30.7000	31.5000	30.4700	30.5900	+8.130%	281	10,253	+2.321%
2026-08-11	30.5500	30.5500	27.6500	28.2900	-7.850%	87	10,297	+10.640%
2026-08-10	30.7000	30.7000	30.7000	30.7000	-0.808%	20	10,279	+1.954%
2026-08-07	32.4500	32.4500	30.9500	30.9500	+0.814%	12	10,279	+1.131%
2026-08-06	31.8000	31.8000	30.1500	30.7000	-2.105%	13	10,267	+1.954%
2026-08-05	30.0500	31.7300	30.0500	31.3600	+14.746%	51	10,268	-0.191%
2026-08-04	25.8300	27.4000	25.5500	27.3300	+9.320%	589	10,255	+14.526%
2026-08-03	21.6000	25.0000	21.6000	25.0000	+18.315%	8	9,717	+25.200%
2026-07-31	20.4100	21.3000	20.2000	21.1300	+8.027%	41	9,712	+48.131%
2026-07-30	18.7700	20.7600	18.7700	19.5600	+2.947%	38	9,711	+60.020%
2026-07-29	19.1200	20.0000	19.0000	19.0000	-6.680%	13	9,714	+64.737%
2026-07-28	20.4400	21.8000	20.2500	20.3600	-3.962%	27	9,713	+53.733%
2026-07-27	23.3500	23.4500	21.1500	21.2000	-20.599%	13	9,725	+47.642%
2026-07-24	26.2900	27.0000	26.2900	26.7000	+1.637%	52	9,730	+17.228%
2026-07-23	26.0000	26.2700	26.0000	26.2700	-9.601%	5	9,690	+19.147%
2026-07-22	28.0000	29.0600	28.0000	29.0600	+13.294%	12	9,689	+7.708%
2026-07-21	26.6000	26.6000	25.1000	25.6500	+2.600%	48	9,679	+22.027%
2026-07-20	25.3500	25.3500	24.8600	25.0000	+0.361%	76	9,635	+25.200%
2026-07-17	23.7500	26.5000	23.7500	24.9100	-6.704%	19	9,670	+25.652%
2026-07-16	26.5000	26.7000	26.5000	26.7000	+0.376%	6	9,669	+17.228%
2026-07-15	27.6500	27.7000	26.6000	26.6000	-6.601%	9	9,668	+17.669%
2026-07-14	25.7500	28.4800	25.7500	28.4800	+11.686%	30	9,674	+9.902%
2026-07-13	27.5000	27.5500	25.5000	25.5000	-8.766%	7	9,667	+22.745%
2026-07-10	25.3000	28.3000	25.3000	27.9500	+11.800%	34	9,670	+11.986%
2026-07-09	24.7000	25.0500	24.7000	25.0000	-4.031%	7	9,666	+25.200%
2026-07-08	25.2000	26.0500	25.2000	26.0500	+16.816%	25	9,667	+20.154%
2026-07-07	21.0500	22.8900	21.0500	22.3000	+1.088%	7	9,672	+40.359%
2026-07-06	21.6500	22.3500	21.6000	22.0600	-2.605%	123	9,671	+41.886%
2026-07-02	22.6500	22.6500	22.6500	22.6500	+0.667%	80	9,779	+38.190%
2026-07-01	22.1900	22.5000	22.1900	22.5000	-6.289%	3	9,779	+39.111%
2026-06-30	23.7000	24.0100	23.6000	24.0100	+8.988%	126	9,777	+30.362%
2026-06-29	22.5600	22.5600	22.0300	22.0300	-0.226%	19	9,729	+42.079%
2026-06-26	22.2700	22.9500	22.0800	22.0800	-3.875%	18	9,721	+41.757%
2026-06-25	25.8000	25.8000	22.9700	22.9700	-6.702%	1,059	9,725	+36.265%
2026-06-24	26.1000	26.1000	24.5000	24.6200	-6.210%	47	10,578	+27.132%
2026-06-23	27.5700	27.5700	26.2500	26.2500	-13.079%	100	10,594	+19.238%
2026-06-22	31.2900	31.2900	30.2000	30.2000	-2.706%	8	10,625	+3.642%
2026-06-18	29.8600	31.1500	29.8600	31.0400	+9.296%	26	10,622	+0.838%
2026-06-17	29.5500	29.6500	28.4000	28.4000	-5.333%	34	10,622	+10.211%
2026-06-16	30.9000	31.1100	30.0000	30.0000	-6.542%	57	10,622	+4.333%
2026-06-15	30.7000	32.1500	30.6500	32.1000	+8.814%	127	10,506	-2.492%
2026-06-12	29.7800	29.9600	29.5000	29.5000	+7.429%	6	10,506	+6.102%
2026-06-11	28.6200	28.6200	27.4600	27.4600	-3.480%	93	10,506	+13.984%
2026-06-10	30.0500	30.0500	28.1000	28.4500	-7.780%	65	10,502	+10.018%
2026-06-09	30.6500	30.9500	28.1000	30.8500	-2.987%	1,047	10,503	+1.459%
2026-06-08	31.5400	32.3000	31.2100	31.8000	+1.177%	27	11,406	-1.572%
2026-06-05	32.0000	32.0000	30.7500	31.4300	-16.187%	107	11,409	-0.414%
2026-06-04	34.0100	37.5000	33.3000	37.5000	+7.143%	12	11,365	-16.533%
2026-06-03	37.0000	37.0500	35.0000	35.0000	-9.326%	127	11,369	-10.571%
2026-06-02	42.3000	44.2500	38.6000	38.6000	-2.030%	289	11,374	-18.912%
2026-06-01	37.6500	40.0500	37.0500	39.4000	+12.251%	276	11,511	-20.558%
2026-05-29	33.8500	35.1500	33.8500	35.1000	+4.682%	31	11,682	-10.826%
2026-05-28	32.6000	33.7000	32.4300	33.5300	+3.328%	66	11,700	-6.651%
2026-05-27	31.9800	32.7500	31.0000	32.4500	-1.517%	130	11,724	-3.544%
2026-05-26	34.7200	35.5300	32.7000	32.9500	-3.372%	331	11,802	-5.008%
2026-05-22	36.4500	36.5000	34.1000	34.1000	-7.211%	81	12,058	-8.211%
2026-05-21	37.0000	37.4800	35.4000	36.7500	-6.010%	31	12,032	-14.830%
2026-05-20	38.8000	40.4000	38.7900	39.1000	+1.007%	72	12,032	-19.949%
2026-05-19	39.6200	40.5500	38.6000	38.7100	-1.801%	120	12,119	-19.142%
2026-05-18	42.4500	42.4500	38.3800	39.4200	-8.432%	54	12,119	-20.599%
2026-05-15	42.8500	44.7400	42.3700	43.0500	-10.256%	14	12,119	-27.294%
2026-05-14	43.8200	48.3000	43.8200	47.9700	+17.574%	196	12,112	-34.751%
2026-05-13	40.0000	42.0100	38.7300	40.8000	+7.227%	109	12,047	-23.284%
2026-05-12	39.6700	39.6700	38.0500	38.0500	+0.422%	9	12,047	-17.740%
2026-05-11	37.0000	38.5000	37.0000	37.8900	+8.723%	25	12,047	-17.392%
2026-05-08	35.1000	35.5000	34.8500	34.8500	+3.412%	80	12,038	-10.187%
2026-05-07	34.0500	34.0500	33.4300	33.7000	+8.710%	248	12,085	-7.122%
2026-05-06	27.1300	31.2000	27.1300	31.0000	+20.623%	67	11,902	+0.968%
2026-05-05	26.2700	26.2700	25.5700	25.7000	-1.230%	9	11,889	+21.790%
2026-05-04	27.7300	27.7300	25.7300	26.0200	-4.162%	36	11,887	+20.292%
2026-05-01	27.4600	27.4600	27.0700	27.1500	-1.452%	7	11,886	+15.285%
2026-04-30	30.5500	30.5500	27.5500	27.5500	-13.636%	12	11,886	+13.612%
2026-04-29	32.5500	32.7500	31.6800	31.9000	-7.857%	68	11,885	-1.881%
2026-04-28	33.4000	34.6200	32.3500	34.6200	-3.161%	443	11,945	-9.590%
2026-04-27	32.8000	35.7500	32.2600	35.7500	+11.371%	66	11,989	-12.448%
2026-04-24	29.5000	33.0800	29.5000	32.1000	+18.889%	84	11,983	-2.492%
2026-04-23	27.9200	28.0500	27.0000	27.0000	-4.425%	6	11,968	+15.926%
2026-04-22	27.3200	28.2500	27.3200	28.2500	+3.328%	6	11,970	+10.796%
2026-04-21	28.0000	28.0000	27.3400	27.3400	-0.870%	3	11,968	+14.484%
2026-04-20	26.9400	27.5800	26.4700	27.5800	-0.863%	63	11,968	+13.488%
2026-04-17	27.8200	27.8200	27.8200	27.8200	+2.999%	1	11,981	+12.509%
2026-04-16	27.2000	27.2000	27.0100	27.0100	+2.778%	13	11,981	+15.883%
2026-04-15	26.5000	27.2300	26.2800	26.2800	+3.261%	30	11,980	+19.102%
2026-04-14	24.4800	25.4800	24.4800	25.4500	+8.947%	66	11,954	+22.986%
2026-04-10	22.1500	23.3600	22.1500	23.3600	+12.578%	26	11,935	+33.990%
2026-04-09	20.0000	20.7500	20.0000	20.7500	+2.978%	8	11,915	+50.843%
2026-04-08	21.0000	21.1500	20.1500	20.1500	+7.467%	18	11,911	+55.335%
2026-04-07	18.8000	18.8000	18.7500	18.7500	-2.900%	5	11,920	+66.933%
2026-04-06	19.1200	19.3100	19.1200	19.3100	-0.566%	18	11,917	+62.092%
2026-04-02	18.8000	19.4200	18.8000	19.4200	+0.362%	90	11,930	+61.174%
2026-04-01	19.2000	19.3700	18.9000	19.3500	+5.277%	147	11,930	+61.757%
2026-03-31	17.3000	18.6200	17.3000	18.3800	+12.761%	74	11,932	+70.294%
2026-03-30	17.2000	17.2800	16.3000	16.3000	-7.386%	41	11,955	+92.025%
2026-03-27	17.7000	18.1000	17.6000	17.6000	-6.383%	122	11,973	+77.841%
2026-03-26	19.8500	19.8500	18.8000	18.8000	-10.900%	75	11,973	+66.489%
2026-03-25	21.3400	21.5900	21.1000	21.1000	+5.080%	39	12,027	+48.341%
2026-03-24	19.7000	20.0800	19.6100	20.0800	-0.594%	26	12,057	+55.876%
2026-03-23	20.4500	20.8500	20.0700	20.2000	+4.393%	613	12,072	+54.950%
2026-03-20	20.7500	20.8700	19.3500	19.3500	-9.368%	43	12,577	+61.757%
2026-03-19	21.2700	21.5500	21.2400	21.3500	-5.947%	69	12,579	+46.604%
2026-03-18	22.6800	23.0500	22.6800	22.7000	-0.656%	28	12,631	+37.885%
2026-03-17	23.3000	23.4000	22.8500	22.8500	-4.193%	367	12,630	+36.980%
2026-03-16	24.3500	24.5000	23.8500	23.8500	+1.446%	6	12,446	+31.237%
2026-03-13	25.0000	25.1500	23.3000	23.5100	-3.251%	84	12,443	+33.135%
2026-03-12	24.3000	24.3000	24.3000	24.3000	-3.762%	24	12,447	+28.807%
2026-03-11	25.4000	26.0000	24.9500	25.2500	+2.020%	119	12,471	+23.960%
2026-03-10	24.7000	24.7500	24.6000	24.7500	+3.340%	84	12,573	+26.465%
2026-03-09	22.5000	23.9500	22.5000	23.9500	+2.350%	203	12,589	+30.689%
2026-03-06	24.0000	24.0000	23.2500	23.4000	-0.847%	58	12,615	+33.761%
2026-03-05	24.7100	24.7500	23.3100	23.6000	-6.163%	14	12,637	+32.627%
2026-03-04	24.4000	25.1500	24.4000	25.1500	+4.141%	4	12,636	+24.453%
2026-03-03	24.1500	24.2500	23.9500	24.1500	-4.921%	19	12,637	+29.607%
2026-03-02	23.0000	25.4000	23.0000	25.4000	+5.526%	19	12,628	+23.228%
2026-02-27	25.3000	25.5500	24.0000	24.0700	-9.409%	105	12,635	+30.037%
2026-02-26	28.7400	28.7400	26.5700	26.5700	-17.098%	119	12,672	+17.802%
2026-02-25	31.5000	32.1900	31.5000	32.0500	+3.320%	249	12,785	-2.340%
2026-02-24	30.5100	31.1000	29.3000	31.0200	+2.512%	165	12,785	+0.903%
2026-02-23	31.3100	31.4200	29.9000	30.2600	+2.230%	278	12,727	+3.437%
2026-02-20	28.0900	29.6000	28.0900	29.6000	+4.152%	219	12,517	+5.743%
2026-02-19	27.9000	28.5500	27.9000	28.4200	-2.370%	47	12,523	+10.134%
2026-02-18	28.6300	29.1100	28.6300	29.1100	+3.890%	3	12,503	+7.523%
2026-02-17	26.1400	28.0200	26.1400	28.0200	+6.540%	25	12,501	+11.706%
2026-02-13	27.4500	27.4500	26.3000	26.3000	-8.362%	34	12,530	+19.011%
2026-02-12	30.7000	30.7000	28.7000	28.7000	-3.529%	40	12,530	+9.059%
2026-02-11	30.2300	30.2300	29.7500	29.7500	+1.709%	35	12,508	+5.210%
2026-02-10	29.4900	29.5000	29.2500	29.2500	-2.010%	117	12,497	+7.009%
2026-02-09	31.8500	31.8500	29.8500	29.8500	+7.840%	141	12,385	+4.858%
2026-02-06	24.7500	27.6800	24.7500	27.6800	+22.913%	20	12,341	+13.078%
2026-02-05	23.3900	24.2700	22.5200	22.5200	-5.458%	31	12,346	+38.988%
2026-02-04	24.5900	25.3500	22.9500	23.8200	-6.953%	31	12,357	+31.402%
2026-02-03	26.3100	26.3100	24.7500	25.6000	-7.748%	60	12,361	+22.266%
2026-02-02	28.7500	29.3000	27.7500	27.7500	-7.129%	111	12,362	+12.793%
2026-01-30	30.8400	31.6000	29.8800	29.8800	-2.671%	3	12,337	+4.752%
2026-01-29	30.9400	30.9400	28.7000	30.7000	+0.294%	515	12,336	+1.954%
2026-01-28	30.5500	30.7400	30.3700	30.6100	+3.482%	308	12,362	+2.254%
2026-01-27	29.7500	29.7500	29.4800	29.5800	+5.117%	5	12,367	+5.815%
2026-01-26	28.1000	28.1500	28.1000	28.1400	-1.780%	3	12,370	+11.230%
2026-01-23	28.4100	28.7500	28.3300	28.6500	+6.387%	468	12,370	+9.250%
2026-01-22	27.2000	27.3200	26.7200	26.9300	+0.673%	458	12,303	+16.227%
2026-01-21	25.3400	26.7600	25.3000	26.7500	+7.214%	90	12,285	+17.009%
2026-01-20	25.6600	25.7000	24.8500	24.9500	-9.041%	19	12,290	+25.451%
2026-01-16	29.0000	29.0000	27.4300	27.4300	-2.558%	20	12,301	+14.109%
2026-01-15	28.0000	28.5000	27.8500	28.1500	+10.827%	21	12,301	+11.190%
2026-01-14	25.5300	25.5300	25.3200	25.4000	-3.970%	53	12,303	+23.228%
2026-01-13	25.6500	27.2500	25.6500	26.4500	-0.189%	32	12,344	+18.336%
2026-01-12	26.6500	26.6500	26.5000	26.5000	-2.214%	2	12,360	+18.113%
2026-01-09	26.8500	27.2500	26.8000	27.1000	-0.294%	24	12,360	+15.498%
2026-01-08	27.7500	27.9200	26.9500	27.1800	-8.331%	17	12,375	+15.158%
2026-01-07	30.1500	30.1500	29.6500	29.6500	+3.853%	3	12,372	+5.565%
2026-01-06	30.6000	30.8000	28.5500	28.5500	-0.523%	36	12,373	+9.632%
2026-01-05	30.6500	30.6500	28.6000	28.7000	-2.181%	11	12,358	+9.059%
2026-01-02	29.6000	31.0700	29.3400	29.3400	+2.123%	18	12,355	+6.680%
2025-12-31	29.2500	29.4200	28.7300	28.7300	-0.485%	37	12,393	+8.945%
2025-12-30	28.6600	28.8700	28.6600	28.8700	-0.173%	25	12,393	+8.417%
2025-12-29	28.8200	29.1500	28.6200	28.9200	-5.180%	246	12,382	+8.230%
2025-12-26	30.8000	30.8000	30.1500	30.5000	+4.452%	48	12,254	+2.623%
2025-12-24	28.9500	29.2000	28.9500	29.2000	+0.690%	11	12,257	+7.192%
2025-12-23	26.8000	29.0000	26.8000	29.0000	+9.641%	104	12,257	+7.931%
2025-12-22	26.6000	26.6500	26.4500	26.4500	+3.320%	105	12,263	+18.336%
2025-12-19	24.9400	25.6000	24.8400	25.6000	+11.547%	633	12,272	+22.266%
2025-12-18	22.1000	23.5500	22.1000	22.9500	+3.378%	20	12,026	+36.383%
2025-12-17	23.3000	23.3000	22.2000	22.2000	-9.016%	24	12,028	+40.991%
2025-12-16	24.2500	24.4000	24.1700	24.4000	+0.743%	4	12,029	+28.279%
2025-12-15	24.7800	24.7800	24.2200	24.2200	-2.887%	34	12,030	+29.232%
2025-12-12	27.3000	27.3000	24.8500	24.9400	-6.417%	27	12,036	+25.501%
2025-12-11	26.3500	26.6500	25.5000	26.6500	-5.160%	3	12,040	+17.448%
2025-12-10	28.6500	28.6500	28.1000	28.1000	-3.137%	26	12,041	+11.388%
2025-12-09	28.4000	29.0100	28.4000	29.0100	+0.381%	3	12,062	+7.894%
2025-12-08	28.1500	28.9000	28.1500	28.9000	+4.144%	11	12,064	+8.304%
2025-12-05	27.3000	28.0200	27.3000	27.7500	-1.526%	6	12,064	+12.793%
2025-12-04	27.4400	28.4900	27.4400	28.1800	+3.717%	68	12,067	+11.072%
2025-12-02	28.7000	28.7000	27.1700	27.1700	+2.917%	6	12,067	+15.201%
2025-12-01	24.8000	26.7500	24.8000	26.4000	+4.142%	52	12,067	+18.561%
2025-11-28	25.8000	25.8000	25.3100	25.3500	-6.972%	61	12,064	+23.471%
2025-11-26	27.2500	27.2500	27.2500	27.2500	+4.929%	1	12,096	+14.862%
2025-11-25	24.7000	25.9700	23.2500	25.9700	-3.850%	395	12,096	+20.524%
2025-11-24	27.0000	28.0000	26.2500	27.0100	-3.086%	25	12,300	+15.883%
2025-11-21	27.7900	29.0000	25.7000	27.8700	-1.485%	1,030	12,303	+12.307%
2025-11-20	33.0500	34.2900	28.2900	28.2900	-6.169%	62	12,775	+10.640%
2025-11-19	29.4500	30.1500	29.4500	30.1500	+6.537%	105	12,803	+3.814%
2025-11-18	27.9000	28.6500	27.3600	28.3000	-3.905%	18	12,838	+10.601%
2025-11-17	30.0900	30.4500	29.0600	29.4500	-5.971%	106	12,840	+6.282%
2025-11-14	28.5000	31.3200	27.7000	31.3200	+5.990%	44	12,878	-0.064%
2025-11-13	30.9300	30.9300	29.0300	29.5500	-8.796%	69	12,876	+5.922%
2025-11-12	32.6000	32.6500	32.4000	32.4000	-1.818%	4	12,862	-3.395%
2025-11-11	32.8500	33.5500	32.2000	33.0000	-6.648%	101	12,861	-5.152%
2025-11-10	33.0500	35.3500	33.0500	35.3500	+20.648%	39	12,814	-11.457%
2025-11-07	27.7200	29.6000	26.5500	29.3000	-0.238%	138	12,822	+6.826%
2025-11-06	33.0000	33.0000	29.0000	29.3700	-17.104%	74	12,833	+6.571%
2025-11-05	34.1000	36.0000	34.1000	35.4300	+2.104%	32	12,858	-11.657%
2025-11-04	35.5000	35.5100	34.4600	34.7000	-10.057%	43	12,860	-9.798%
2025-11-03	38.4000	40.4500	38.4000	38.5800	+5.699%	47	12,875	-18.870%
2025-10-31	38.0000	38.6000	36.5000	36.5000	-0.518%	74	12,875	-14.247%
2025-10-30	36.5000	37.1500	35.8000	36.6900	-3.953%	296	12,892	-14.691%
2025-10-29	39.9900	40.8600	38.0400	38.2000	+7.971%	321	12,786	-18.063%
2025-10-28	31.3500	35.3800	30.0000	35.3800	+21.790%	79	12,802	-11.532%
2025-10-27	27.9100	29.0500	27.2100	29.0500	+11.731%	94	12,789	+7.745%
2025-10-24	25.4400	26.0000	25.0500	26.0000	+9.015%	73	12,789	+20.385%
2025-10-23	23.5500	24.0000	23.4000	23.8500	+4.605%	23	12,768	+31.237%
2025-10-22	23.8500	23.8500	22.3200	22.8000	-3.594%	14	12,757	+37.281%
2025-10-21	23.7100	23.9500	23.6500	23.6500	-4.483%	19	12,762	+32.347%
2025-10-20	24.4000	25.6600	24.4000	24.7600	-2.134%	76	12,762	+26.414%
2025-10-17	24.7000	25.6000	24.7000	25.3000	+1.403%	706	12,798	+23.715%
2025-10-16	25.1000	26.1500	24.9000	24.9500	+0.767%	496	13,158	+25.451%
2025-10-15	26.5500	26.5500	24.2000	24.7600	-3.281%	86	13,548	+26.414%
2025-10-14	25.8800	25.9200	24.7800	25.6000	-7.280%	127	13,539	+22.266%
2025-10-13	27.8000	27.9100	26.7800	27.6100	+3.022%	212	13,537	+13.365%
2025-10-10	30.0000	31.3400	26.8000	26.8000	-10.488%	120	13,584	+16.791%
2025-10-09	28.5000	30.9000	28.5000	29.9400	+8.754%	118	13,608	+4.542%
2025-10-08	26.3000	27.5300	26.3000	27.5300	+6.581%	199	13,581	+13.694%
2025-10-07	26.0500	27.3200	25.7500	25.8300	-1.034%	24	13,608	+21.177%
2025-10-06	24.6500	26.6100	24.6500	26.1000	-0.420%	220	13,608	+19.923%
2025-10-03	27.5500	27.5700	25.4500	26.2100	-2.926%	611	13,690	+19.420%
2025-10-02	28.0500	28.0500	26.8600	27.0000	+2.662%	1,420	13,993	+15.926%
2025-10-01	25.5000	26.7500	24.8500	26.3000	+2.935%	261	14,819	+19.011%
2025-09-30	24.0000	26.2500	24.0000	25.5500	+9.892%	951	14,829	+22.505%
2025-09-29	24.1500	24.4000	23.2500	23.2500	+4.966%	46	15,044	+34.624%
2025-09-26	22.6000	22.6200	21.3500	22.1500	-1.116%	64	15,039	+41.309%
2025-09-25	20.9500	23.4000	20.9500	22.4000	+1.037%	56	15,089	+39.732%
2025-09-24	23.2200	23.2200	21.9200	22.1700	-4.233%	21	15,124	+41.182%
2025-09-23	24.3700	24.3700	23.1000	23.1500	-6.653%	21	15,123	+35.205%
2025-09-22	21.0000	25.4000	21.0000	24.8000	+16.596%	141	15,116	+26.210%
2025-09-19	20.7500	21.7000	20.7500	21.2700	-0.141%	79	15,181	+47.156%
2025-09-18	20.4500	21.5200	19.7500	21.3000	+14.148%	77	15,194	+46.948%
2025-09-17	18.9000	19.1000	18.4200	18.6600	-8.079%	94	15,229	+67.738%
2025-09-16	20.6500	21.0000	20.3000	20.3000	-4.560%	1,417	15,252	+54.187%
2025-09-15	20.2500	21.2700	20.2500	21.2700	-0.514%	24	14,599	+47.156%
2025-09-12	20.9500	21.5500	20.9500	21.3800	+2.690%	80	14,588	+46.399%
2025-09-11	22.2300	22.2300	20.8200	20.8200	-3.611%	10	14,607	+50.336%
2025-09-10	20.8000	21.6000	20.6500	21.6000	+19.403%	62	14,608	+44.907%
2025-09-09	17.4500	18.0900	16.9000	18.0900	+2.435%	68	14,611	+73.024%
2025-09-08	17.6200	18.2500	17.6200	17.6600	+3.821%	108	14,612	+77.237%
2025-09-05	16.8500	17.2200	16.1000	17.0100	-6.281%	95	14,582	+84.009%
2025-09-04	18.1500	18.1500	18.1500	18.1500	+0.387%	40	14,560	+72.452%
2025-09-03	18.9200	19.2600	18.0800	18.0800	-3.573%	50	14,600	+73.119%
2025-09-02	19.3000	19.5500	18.5000	18.7500	-8.537%	127	14,608	+66.933%
2025-08-29	21.6000	21.6000	20.4000	20.5000	-10.480%	1,908	15,077	+52.683%
2025-08-28	22.5000	23.2500	22.1500	22.9000	-4.184%	510	15,077	+36.681%
2025-08-27	24.4900	24.4900	23.4000	23.9000	-1.240%	2,140	15,488	+30.962%
2025-08-26	24.1000	24.4800	24.0000	24.2000	+1.255%	2,068	16,263	+29.339%
2025-08-25	22.3500	24.0700	22.3500	23.9000	+6.696%	77	15,038	+30.962%
2025-08-22	20.8500	22.6000	20.8500	22.4000	+4.186%	1,982	15,044	+39.732%
2025-08-21	21.8700	21.9500	21.2000	21.5000	+1.896%	50	15,029	+45.581%
2025-08-20	21.4500	21.4500	19.3100	21.1000	-2.989%	2,964	15,024	+48.341%
2025-08-19	23.6500	23.6500	21.6500	21.7500	-8.805%	47	13,821	+43.908%
2025-08-18	23.8700	24.2300	23.4000	23.8500	+4.468%	124	13,814	+31.237%
2025-08-15	23.6000	23.6000	22.6000	22.8300	-4.277%	74	13,767	+37.100%
2025-08-14	23.0000	23.8500	23.0000	23.8500	+2.404%	11	13,779	+31.237%
2025-08-13	24.0500	24.0500	22.8700	23.2900	-2.958%	33	13,774	+34.392%
2025-08-12	23.4800	24.1500	23.4000	24.0000	+0.925%	216	13,782	+30.417%
2025-08-11	22.9900	24.3200	22.9900	23.7800	+0.126%	812	13,576	+31.623%
2025-08-08	23.2400	24.0500	23.2400	23.7500	+1.323%	86	12,934	+31.789%
2025-08-07	23.9000	23.9000	23.4400	23.4400	+4.643%	67	12,975	+33.532%
2025-08-06	21.9000	22.4500	21.8000	22.4000	+0.448%	112	12,974	+39.732%
2025-08-05	22.5000	22.8000	21.5000	22.3000	-2.620%	134	12,906	+40.359%
2025-08-04	21.2000	22.9000	21.2000	22.9000	+9.569%	2,028	12,834	+36.681%
2025-08-01	20.6200	21.7800	20.0000	20.9000	-6.780%	22	11,439	+49.761%
2025-07-31	24.0000	24.5000	22.2500	22.4200	-2.096%	318	11,442	+39.607%
2025-07-30	21.7800	23.1000	21.7800	22.9000	+6.760%	74	11,423	+36.681%
2025-07-29	21.9300	22.5500	21.2000	21.4500	-0.325%	123	11,386	+45.921%
2025-07-28	20.6000	21.5200	20.6000	21.5200	+3.362%	148	11,339	+45.446%
2025-07-25	21.2500	21.2500	20.8000	20.8200	-1.093%	11	11,295	+50.336%
2025-07-24	20.9500	21.3200	20.7800	21.0500	+2.683%	142	11,288	+48.694%
2025-07-23	19.9000	20.5000	19.7500	20.5000	+6.494%	61	11,322	+52.683%
2025-07-22	20.0000	20.0000	19.1500	19.2500	-7.807%	166	11,331	+62.597%
2025-07-21	21.8000	21.8000	20.8800	20.8800	-4.176%	86	11,347	+49.904%
2025-07-18	22.3900	22.3900	21.5000	21.7900	-2.723%	147	11,343	+43.644%
2025-07-17	21.9000	22.4000	21.7000	22.4000	+3.226%	82	11,469	+39.732%
2025-07-16	21.4000	21.8000	21.3900	21.7000	+0.930%	21	11,426	+44.240%
2025-07-15	21.8000	22.0000	21.1100	21.5000	+14.058%	595	11,413	+45.581%
2025-07-14	18.5000	19.4500	18.5000	18.8500	-2.078%	171	11,063	+66.048%
2025-07-11	19.1500	20.3600	19.1500	19.2500	+0.052%	73	11,024	+62.597%
2025-07-10	19.2000	19.4500	18.0000	19.2400	+3.441%	114	11,026	+62.682%
2025-07-09	18.4000	19.5000	18.4000	18.6000	+3.621%	244	10,960	+68.280%
2025-07-08	17.6800	17.9500	17.6700	17.9500	+1.412%	219	10,917	+74.373%
2025-07-07	17.7300	18.0500	17.6500	17.7000	-2.587%	70	10,905	+76.836%
2025-07-03	18.0000	18.7200	17.9400	18.1700	+4.126%	141	10,885	+72.262%
2025-07-02	17.0000	17.4700	17.0000	17.4500	+5.630%	119	10,885	+79.370%
2025-07-01	17.7500	17.7500	16.1300	16.5200	-9.628%	274	10,894	+89.467%
2025-06-30	18.5000	18.5000	17.8000	18.2800	-0.706%	92	11,030	+71.225%
2025-06-27	18.0500	18.9000	17.9500	18.4100	+4.306%	416	11,006	+70.016%
2025-06-26	18.0000	18.5500	17.5000	17.6500	-0.282%	403	10,777	+77.337%
2025-06-25	15.7000	17.8500	15.7000	17.7000	+14.935%	3,339	10,666	+76.836%
2025-06-24	15.7000	16.2400	15.2500	15.4000	-0.324%	7,047	9,889	+103.247%
2025-06-23	15.9000	16.0200	15.2500	15.4500	-4.923%	381	5,528	+102.589%
2025-06-20	17.3000	17.3000	16.2500	16.2500	-5.906%	232	5,585	+92.615%
2025-06-18	16.8700	17.2700	16.7300	17.2700	+0.994%	80	5,480	+81.239%
2025-06-17	17.1500	17.3500	17.0000	17.1000	-0.233%	70	5,480	+83.041%
2025-06-16	17.1000	17.6000	16.9500	17.1400	+2.943%	315	5,466	+82.614%
2025-06-13	17.0500	17.1000	16.4900	16.6500	-5.398%	440	5,280	+87.988%
2025-06-12	17.2500	17.6000	17.2500	17.6000	+3.712%	25	5,168	+77.841%
2025-06-11	17.7000	17.8000	16.7500	16.9700	-3.029%	338	5,153	+84.443%
2025-06-10	17.2000	17.7100	16.9600	17.5000	+1.156%	477	5,080	+78.857%
2025-06-09	17.4000	18.1000	17.1000	17.3000	+1.170%	2,544	5,002	+80.925%
2025-06-06	17.3000	17.4000	17.0000	17.1000	+3.636%	358	3,598	+83.041%
2025-06-05	17.3000	17.4200	16.2500	16.5000	-2.941%	127	3,459	+89.697%
2025-06-04	17.0000	17.2500	16.7000	17.0000	+0.295%	72	3,513	+84.118%
2025-06-03	16.1500	17.2500	15.9100	16.9500	+8.307%	372	3,505	+84.661%
2025-06-02	15.5000	15.7500	15.1200	15.6500	+4.963%	508	3,240	+100.000%
2025-05-30	16.1500	16.1500	14.4000	14.9100	-9.362%	1,182	2,849	+109.926%
2025-05-29	17.3500	18.0000	16.2500	16.4500	+6.472%	1,587	2,505	+90.274%
2025-05-28	15.7300	16.0500	15.3800	15.4500	-0.962%	198	1,624	+102.589%
2025-05-27	15.3500	15.8000	15.2500	15.6000	+5.477%	533	1,535	+100.641%
2025-05-23	14.6000	15.1900	14.4000	14.7900	-3.333%	686	1,089	+111.629%
2025-05-22	15.0900	15.7000	15.0500	15.3000	+2.685%	191	1,089	+104.575%
2025-05-21	15.2000	16.5500	14.7500	14.9000	-3.871%	651	1,020	+110.067%
2025-05-20	15.4300	15.5000	14.8500	15.5000	-1.274%	398	732	+101.935%
2025-05-19	15.2000	15.7000	15.1000	15.7000	+2.816%	489	626	+99.363%
2025-05-16	15.4000	15.4000	14.7400	15.2700	0.000%	656	0	+104.977%