Dark

NVDA20271217C280
NVDA Dec 17 2027 280.00 Call (NVDA271217C00280000)
option OPRA

EOD

Sep 30, 2026

26.12+2.431%(+0.62)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.2500	26.2500	26.0000	26.1200	+2.431%	11	7,363	0.000%
2026-09-29	26.5000	26.5000	25.5000	25.5000	-0.778%	4	7,361	+2.431%
2026-09-28	27.0500	27.0500	25.7000	25.7000	+7.486%	29	7,360	+1.634%
2026-09-25	23.8100	24.3500	23.8100	23.9100	-0.250%	11	7,343	+9.243%
2026-09-24	23.3500	23.9700	23.3500	23.9700	-2.163%	19	7,333	+8.970%
2026-09-23	25.9300	25.9300	24.5000	24.5000	-8.411%	19	7,321	+6.612%
2026-09-22	25.4800	26.7600	25.4800	26.7500	+6.701%	117	7,315	-2.355%
2026-09-21	23.9500	25.0700	23.2600	25.0700	+12.070%	164	7,344	+4.188%
2026-09-18	22.6100	22.8500	22.3500	22.3700	-1.018%	30	7,201	+16.764%
2026-09-17	22.5500	22.6500	22.4000	22.6000	+13.057%	4	7,198	+15.575%
2026-09-15	20.8000	20.8000	19.8700	19.9900	-1.284%	98	7,199	+30.665%
2026-09-14	19.8500	20.4500	19.7500	20.2500	-13.830%	92	7,188	+28.988%
2026-09-11	24.1000	25.0000	23.5000	23.5000	-0.927%	27	7,130	+11.149%
2026-09-10	24.5900	24.5900	23.6800	23.7200	-9.638%	23	7,108	+10.118%
2026-09-09	26.4500	26.4500	26.0600	26.2500	-2.416%	42	7,098	-0.495%
2026-09-08	30.0500	30.0500	26.9000	26.9000	-6.759%	29	7,077	-2.900%
2026-09-04	30.0200	30.7500	28.7000	28.8500	+2.305%	67	7,067	-9.463%
2026-09-03	27.2000	28.2000	26.6500	28.2000	+11.024%	27	7,067	-7.376%
2026-09-02	24.6500	27.1100	24.6000	25.4000	+12.889%	112	7,059	+2.835%
2026-09-01	22.6600	22.6600	22.5000	22.5000	-3.969%	30	7,011	+16.089%
2026-08-31	23.9100	23.9100	22.8900	23.4300	-0.298%	74	6,982	+11.481%
2026-08-28	27.2300	27.2300	23.5000	23.5000	-17.544%	27	6,909	+11.149%
2026-08-27	25.8700	29.0000	25.0000	28.5000	+35.135%	279	6,897	-8.351%
2026-08-26	21.4500	22.1500	20.5000	21.0900	-0.846%	150	6,831	+23.850%
2026-08-25	21.7700	21.7700	21.1500	21.2700	+4.418%	12	6,736	+22.802%
2026-08-24	21.0400	21.0400	20.3700	20.3700	-12.762%	8	6,726	+28.228%
2026-08-21	24.6700	24.6700	23.3500	23.3500	-5.081%	5	6,728	+11.863%
2026-08-20	24.6000	24.6000	24.6000	24.6000	-0.806%	25	6,728	+6.179%
2026-08-19	24.8000	25.1500	24.8000	24.8000	-2.015%	12	6,753	+5.323%
2026-08-18	25.3100	25.3100	25.3100	25.3100	-10.723%	3	6,753	+3.200%
2026-08-17	28.6200	28.9500	28.3000	28.3500	-1.391%	18	6,753	-7.866%
2026-08-14	28.7500	28.7500	28.7500	28.7500	-0.794%	48	6,759	-9.148%
2026-08-13	29.5300	29.5300	28.5200	28.9800	+2.766%	31	6,759	-9.869%
2026-08-12	27.3000	28.8500	27.0000	28.2000	+9.387%	216	6,739	-7.376%
2026-08-11	26.4000	26.4000	25.7800	25.7800	-3.083%	6	6,925	+1.319%
2026-08-10	27.8000	27.8000	26.3900	26.6000	-7.958%	212	6,928	-1.805%
2026-08-07	28.7900	29.0600	28.5500	28.9000	+1.368%	24	6,776	-9.619%
2026-08-05	27.6700	28.9400	27.5700	28.5100	+14.775%	138	6,794	-8.383%
2026-08-04	23.6500	24.8900	23.6500	24.8400	+11.390%	20	6,731	+5.153%
2026-08-03	21.4300	22.4000	21.4300	22.3000	+26.346%	7	6,715	+17.130%
2026-07-30	17.6500	17.6500	17.6500	17.6500	+1.554%	1	6,711	+47.989%
2026-07-29	17.1000	17.3800	17.0000	17.3800	-10.412%	70	6,712	+50.288%
2026-07-28	18.2900	19.4000	18.2900	19.4000	+0.779%	10	6,719	+34.639%
2026-07-27	21.0000	21.1500	19.1500	19.2500	-19.084%	44	6,714	+35.688%
2026-07-24	24.0400	24.0400	23.7900	23.7900	-6.154%	5	6,719	+9.794%
2026-07-23	25.3500	25.3500	25.3500	25.3500	-3.649%	2	6,719	+3.037%
2026-07-22	26.5500	26.7000	26.3000	26.3100	+11.720%	4	6,721	-0.722%
2026-07-21	23.4500	23.5500	23.0800	23.5500	+3.199%	6	6,721	+10.913%
2026-07-17	23.0000	23.0000	22.8200	22.8200	-6.399%	2	6,722	+14.461%
2026-07-16	25.0900	25.0900	24.3800	24.3800	-1.694%	2	6,721	+7.137%
2026-07-15	25.2100	25.4000	24.8000	24.8000	-6.486%	56	6,722	+5.323%
2026-07-14	26.2500	26.5200	26.2500	26.5200	+11.288%	5	6,739	-1.508%
2026-07-13	25.4600	25.4600	23.8300	23.8300	-7.276%	4	6,736	+9.610%
2026-07-10	24.4400	25.7500	24.4400	25.7000	+11.739%	4	6,737	+1.634%
2026-07-09	23.4300	23.4300	23.0000	23.0000	-0.217%	2	6,737	+13.565%
2026-07-08	21.3500	23.0500	21.3500	23.0500	+13.046%	16	6,737	+13.319%
2026-07-07	18.8500	20.7700	18.7300	20.3900	+1.950%	44	6,751	+28.102%
2026-07-06	19.4500	20.2200	19.4500	20.0000	+0.959%	22	6,783	+30.600%
2026-07-02	21.1500	21.1500	19.8100	19.8100	-5.667%	21	6,777	+31.853%
2026-07-01	21.0000	21.0000	21.0000	21.0000	-3.890%	1	6,777	+24.381%
2026-06-30	21.3900	21.8500	21.3900	21.8500	+8.222%	6	6,776	+19.542%
2026-06-29	20.2300	20.3000	20.0800	20.1900	-2.322%	25	6,776	+29.371%
2026-06-26	20.4500	20.6700	20.4000	20.6700	-6.173%	30	6,791	+26.367%
2026-06-25	22.1000	22.4000	22.0300	22.0300	-2.952%	7	6,793	+18.566%
2026-06-24	23.7900	23.7900	22.4700	22.7000	-6.584%	99	6,789	+15.066%
2026-06-23	25.1400	25.2000	24.3000	24.3000	-11.314%	191	6,750	+7.490%
2026-06-22	30.0000	30.0700	27.4000	27.4000	-3.146%	15	6,754	-4.672%
2026-06-18	28.3000	28.3000	28.2900	28.2900	+5.757%	31	6,763	-7.671%
2026-06-17	27.8900	27.8900	26.7500	26.7500	-4.973%	15	6,763	-2.355%
2026-06-16	28.6600	28.6600	27.9000	28.1500	-4.738%	58	6,763	-7.211%
2026-06-15	28.5200	29.7000	28.5200	29.5500	+12.357%	165	6,879	-11.607%
2026-06-11	26.4000	26.4000	25.4000	26.3000	+1.349%	102	6,879	-0.684%
2026-06-10	27.3500	27.3500	25.9500	25.9500	-7.189%	31	6,874	+0.655%
2026-06-09	30.2000	30.2000	26.1700	27.9600	-4.833%	22	6,873	-6.581%
2026-06-08	29.3000	29.3800	29.3000	29.3800	+2.655%	5	6,872	-11.096%
2026-06-05	32.0500	32.0500	28.6200	28.6200	-16.316%	65	6,872	-8.735%
2026-06-04	32.8500	34.2000	32.8500	34.2000	+1.725%	56	6,904	-23.626%
2026-06-03	33.7900	33.7900	33.4000	33.6200	-5.932%	156	6,903	-22.308%
2026-06-02	40.3400	40.3400	35.7400	35.7400	-3.327%	265	6,908	-26.917%
2026-06-01	34.8400	37.2000	34.8400	36.9700	+14.070%	116	6,974	-29.348%
2026-05-29	31.4600	32.4100	31.4600	32.4100	+4.212%	45	6,962	-19.408%
2026-05-28	30.1000	31.1700	30.0900	31.1000	+7.241%	12	7,003	-16.013%
2026-05-27	28.5500	29.0000	28.5500	29.0000	-4.762%	72	7,005	-9.931%
2026-05-26	31.9900	32.1800	30.0000	30.4500	-3.943%	86	7,074	-14.220%
2026-05-22	33.8600	33.8600	31.7000	31.7000	-6.434%	27	7,066	-17.603%
2026-05-21	32.8000	33.8800	32.7500	33.8800	-6.641%	46	7,045	-22.904%
2026-05-20	36.9200	37.0000	35.8000	36.2900	-1.305%	58	7,045	-28.024%
2026-05-19	37.5200	37.5200	36.4100	36.7700	+2.139%	121	7,069	-28.964%
2026-05-18	42.1900	42.1900	34.9000	36.0000	-10.670%	23	7,069	-27.444%
2026-05-15	39.7700	41.8500	38.3900	40.3000	-9.803%	22	7,069	-35.186%
2026-05-14	41.2300	44.6800	41.2300	44.6800	+16.597%	164	7,075	-41.540%
2026-05-13	37.5600	38.7700	36.7300	38.3200	+8.371%	127	6,894	-31.837%
2026-05-12	33.8400	35.3600	33.2900	35.3600	+3.060%	10	6,894	-26.131%
2026-05-11	33.9000	35.8000	33.9000	34.3100	+6.851%	28	6,894	-23.871%
2026-05-08	33.0000	33.4100	32.1100	32.1100	+2.555%	122	6,909	-18.655%
2026-05-07	31.8500	31.9200	31.0500	31.3100	+15.920%	29	6,805	-16.576%
2026-05-06	25.8000	27.0100	25.8000	27.0100	+14.643%	2	6,809	-3.295%
2026-05-05	23.8100	24.1000	23.5600	23.5600	-1.340%	228	6,809	+10.866%
2026-05-04	24.3000	24.3000	23.4000	23.8800	-4.289%	56	7,025	+9.380%
2026-05-01	26.0500	26.0500	24.9500	24.9500	-4.149%	13	7,050	+4.689%
2026-04-30	25.6700	26.2500	25.6700	26.0300	-15.350%	1,111	7,050	+0.346%
2026-04-28	30.7500	30.7500	30.7500	30.7500	-7.268%	1	7,473	-15.057%
2026-04-27	29.9000	33.1600	29.9000	33.1600	+11.275%	182	7,474	-21.230%
2026-04-24	29.8400	30.4300	29.6500	29.8000	+20.648%	18	7,306	-12.349%
2026-04-23	26.2300	26.2300	24.7000	24.7000	-4.560%	23	7,297	+5.749%
2026-04-22	25.1500	25.9000	25.1500	25.8800	+3.520%	10	7,318	+0.927%
2026-04-21	25.7500	25.8000	25.0000	25.0000	-2.913%	15	7,319	+4.480%
2026-04-20	25.5700	25.7500	25.5700	25.7500	+0.390%	21	7,319	+1.437%
2026-04-17	25.2000	25.7000	25.2000	25.6500	+3.302%	33	7,309	+1.832%
2026-04-16	23.9000	24.8300	23.9000	24.8300	+0.526%	26	7,318	+5.195%
2026-04-15	24.7400	25.1200	24.7000	24.7000	+10.120%	22	7,300	+5.749%
2026-04-14	22.4300	22.4300	22.4300	22.4300	+6.759%	1	7,281	+16.451%
2026-04-13	21.0100	21.0100	21.0100	21.0100	-1.129%	1	7,281	+24.322%
2026-04-10	19.7000	21.2500	19.7000	21.2500	+16.758%	2	7,281	+22.918%
2026-04-09	18.2000	18.2000	18.2000	18.2000	-1.887%	1	7,283	+43.516%
2026-04-08	18.6000	18.6000	18.5000	18.5500	+5.758%	30	7,283	+40.809%
2026-04-06	17.5000	17.5400	17.5000	17.5400	-1.847%	2	7,282	+48.917%
2026-04-02	17.0000	17.9000	17.0000	17.8700	+1.940%	20	7,286	+46.167%
2026-04-01	17.3500	17.7000	17.3500	17.5300	+1.919%	21	7,286	+49.002%
2026-03-31	15.7000	17.2000	15.7000	17.2000	+14.667%	11	7,299	+51.860%
2026-03-30	15.7700	15.8200	15.0000	15.0000	-6.832%	59	7,304	+74.133%
2026-03-27	16.3400	16.5500	16.1000	16.1000	-7.736%	58	7,325	+62.236%
2026-03-26	18.2000	18.2600	17.4000	17.4500	-9.819%	44	7,318	+49.685%
2026-03-25	19.8000	19.8000	19.3500	19.3500	+5.277%	2	7,319	+34.987%
2026-03-24	18.1400	18.3800	18.1400	18.3800	-3.263%	2	7,320	+42.111%
2026-03-23	19.1300	19.2000	18.4000	19.0000	+2.814%	37	7,320	+37.474%
2026-03-20	19.0500	19.0500	18.4800	18.4800	-7.136%	73	7,317	+41.342%
2026-03-19	19.3500	19.9000	19.0000	19.9000	-4.556%	215	7,322	+31.256%
2026-03-18	20.8500	20.8500	20.8500	20.8500	-0.809%	144	7,319	+25.276%
2026-03-17	21.5200	21.5200	21.0100	21.0200	-6.244%	2,022	7,175	+24.263%
2026-03-16	22.4200	22.4200	22.1600	22.4200	+3.557%	10	5,318	+16.503%
2026-03-13	23.2500	23.2500	21.6500	21.6500	-6.399%	12	5,314	+20.647%
2026-03-11	23.9400	23.9400	23.1300	23.1300	+6.590%	11	5,305	+12.927%
2026-03-10	21.7000	21.7000	21.7000	21.7000	+2.118%	1	5,296	+20.369%
2026-03-09	21.2300	21.6500	21.2300	21.2500	-1.392%	5	5,295	+22.918%
2026-03-06	22.7100	22.7700	21.5500	21.5500	-6.911%	91	5,290	+21.206%
2026-03-05	22.7600	23.1500	22.7600	23.1500	+1.313%	18	5,272	+12.829%
2026-03-04	22.5500	22.8500	22.5000	22.8500	+2.512%	6	5,270	+14.311%
2026-03-03	22.2900	22.2900	22.2900	22.2900	-5.751%	2	5,270	+17.183%
2026-03-02	22.8000	23.6500	22.8000	23.6500	+6.006%	7	5,270	+10.444%
2026-02-27	23.0000	24.0500	22.1300	22.3100	-10.402%	76	5,266	+17.078%
2026-02-26	25.5000	25.5000	24.9000	24.9000	-16.162%	12	5,252	+4.900%
2026-02-25	29.7900	29.8500	29.7000	29.7000	+2.982%	7	5,251	-12.054%
2026-02-24	28.6000	28.9700	28.6000	28.8400	+2.890%	144	5,251	-9.431%
2026-02-23	28.6600	29.2500	27.9000	28.0300	+1.558%	290	5,202	-6.814%
2026-02-20	27.0000	27.6000	26.9500	27.6000	+5.143%	51	4,968	-5.362%
2026-02-19	26.2500	26.2500	26.2500	26.2500	-3.279%	7	4,984	-0.495%
2026-02-18	27.1400	27.1400	27.1400	27.1400	+6.640%	1	4,984	-3.758%
2026-02-17	25.4500	25.4500	25.4500	25.4500	-3.598%	2	4,984	+2.633%
2026-02-12	27.5500	27.5500	26.4000	26.4000	-3.297%	29	4,982	-1.061%
2026-02-10	27.0500	27.3000	27.0500	27.3000	-1.444%	15	4,979	-4.322%
2026-02-09	29.0200	29.0200	27.7000	27.7000	+14.463%	99	4,979	-5.704%
2026-02-06	23.5000	24.2000	23.4900	24.2000	+15.789%	5	4,969	+7.934%
2026-02-05	21.0300	21.0500	20.9000	20.9000	-2.745%	6	4,969	+24.976%
2026-02-04	21.4900	21.4900	21.4900	21.4900	-6.116%	10	4,970	+21.545%
2026-02-03	25.1000	25.1000	22.8900	22.8900	-18.973%	41	4,970	+14.111%
2026-01-29	28.9000	28.9000	27.5500	28.2500	-0.035%	1,766	4,969	-7.540%
2026-01-28	28.0100	28.6600	28.0000	28.2600	+4.280%	1,788	5,110	-7.573%
2026-01-27	27.4000	27.4800	27.1000	27.1000	+3.831%	11	3,637	-3.616%
2026-01-26	26.6300	26.6800	26.1000	26.1000	-2.064%	12	3,632	+0.077%
2026-01-23	26.6000	26.6900	26.3300	26.6500	+5.754%	380	3,633	-1.989%
2026-01-22	25.3500	25.3500	25.1200	25.2000	+1.777%	433	3,621	+3.651%
2026-01-21	23.5900	24.7600	23.1800	24.7600	+7.186%	42	3,642	+5.493%
2026-01-20	23.7000	23.7000	23.1000	23.1000	-9.305%	21	3,664	+13.074%
2026-01-16	25.4700	25.4700	25.4700	25.4700	-3.156%	1	3,678	+2.552%
2026-01-15	25.9000	26.3000	25.7500	26.3000	+8.948%	11	3,678	-0.684%
2026-01-14	24.1400	24.1400	24.1400	24.1400	-2.543%	1	3,673	+8.202%
2026-01-13	24.7700	24.7700	24.7700	24.7700	-0.121%	2	3,672	+5.450%
2026-01-12	24.2300	25.3000	24.2200	24.8000	-0.998%	18	3,672	+5.323%
2026-01-09	24.9600	25.2500	24.8800	25.0500	-0.398%	18	3,683	+4.271%
2026-01-08	26.1500	26.1500	25.1500	25.1500	-8.345%	6	3,686	+3.857%
2026-01-07	27.3300	27.4400	27.3100	27.4400	+2.388%	55	3,687	-4.810%
2026-01-06	28.5500	28.5500	26.7000	26.8000	0.000%	242	3,640	-2.537%
2026-01-05	27.7300	27.8200	26.6000	26.8000	-2.899%	143	3,415	-2.537%
2026-01-02	27.6000	27.6000	27.6000	27.6000	+0.730%	1	3,415	-5.362%
2025-12-31	27.2600	27.4000	27.2600	27.4000	+2.622%	70	3,424	-4.672%
2025-12-30	26.7000	26.7000	26.7000	26.7000	-1.294%	26	3,424	-2.172%
2025-12-29	26.9800	27.0500	26.5200	27.0500	-4.316%	53	3,424	-3.438%
2025-12-26	28.5000	28.5000	28.1500	28.2700	+5.603%	13	3,427	-7.605%
2025-12-24	26.7700	26.7700	26.7700	26.7700	-1.145%	1	3,417	-2.428%
2025-12-23	25.9600	27.0800	25.9600	27.0800	+10.531%	70	3,417	-3.545%
2025-12-22	24.6000	24.6200	24.5000	24.5000	+4.034%	5	3,347	+6.612%
2025-12-19	23.1500	23.5500	23.0000	23.5500	+11.983%	162	3,350	+10.913%
2025-12-18	21.0300	21.0300	21.0300	21.0300	+2.087%	1	3,262	+24.204%
2025-12-17	21.5200	21.8000	20.4900	20.6000	-10.435%	16	3,263	+26.796%
2025-12-16	22.9000	23.0000	22.5000	23.0000	+1.770%	154	3,267	+13.565%
2025-12-15	23.0100	23.0100	22.6000	22.6000	-0.747%	157	3,419	+15.575%
2025-12-12	25.2000	25.2000	22.7700	22.7700	-7.814%	6	3,571	+14.712%
2025-12-11	24.3000	25.0000	23.5800	24.7000	-5.219%	37	3,571	+5.749%
2025-12-10	26.7000	26.7000	26.0600	26.0600	-4.015%	56	3,568	+0.230%
2025-12-09	27.1500	27.1500	27.1500	27.1500	+4.023%	1	3,622	-3.794%
2025-12-08	26.0000	26.1000	25.8300	26.1000	+1.359%	7	3,622	+0.077%
2025-12-05	26.1200	26.1200	25.7500	25.7500	+1.899%	4	3,619	+1.437%
2025-12-02	25.2700	25.2700	25.2700	25.2700	+3.566%	1	3,618	+3.364%
2025-12-01	22.7800	24.9000	22.6700	24.4000	+3.741%	25	3,618	+7.049%
2025-11-28	24.0000	24.0000	23.5200	23.5200	-5.161%	18	3,608	+11.054%
2025-11-26	25.7200	25.7200	24.8000	24.8000	+7.359%	72	3,539	+5.323%
2025-11-25	22.8500	23.1000	21.2700	23.1000	-12.134%	91	3,539	+13.074%
2025-11-24	24.8500	26.2900	24.4000	26.2900	-1.609%	3	3,531	-0.647%
2025-11-21	25.4700	26.7200	24.1500	26.7200	+0.754%	1,116	3,530	-2.246%
2025-11-20	30.1500	31.6700	26.5200	26.5200	-4.398%	526	4,126	-1.508%
2025-11-19	26.8300	27.7500	26.7800	27.7400	+4.482%	84	3,965	-5.840%
2025-11-18	26.4200	26.9400	25.2000	26.5500	-3.279%	320	3,933	-1.620%
2025-11-17	27.9700	27.9700	27.3500	27.4500	-6.949%	66	3,651	-4.845%
2025-11-14	27.9000	29.5000	27.9000	29.5000	+9.259%	9	3,644	-11.458%
2025-11-13	27.6500	27.6500	27.0000	27.0000	-11.475%	23	3,648	-3.259%
2025-11-12	31.9800	31.9800	30.5000	30.5000	+0.660%	48	3,658	-14.361%
2025-11-11	30.3500	30.3500	30.2000	30.3000	-5.754%	66	3,700	-13.795%
2025-11-10	30.9500	32.1500	30.6000	32.1500	+16.359%	93	3,671	-18.756%
2025-11-07	25.4000	27.6500	25.1000	27.6300	+1.843%	56	3,751	-5.465%
2025-11-06	29.7000	29.8500	27.1300	27.1300	-17.763%	53	3,713	-3.723%
2025-11-05	33.2500	33.7000	32.9600	32.9900	+2.709%	15	3,686	-20.824%
2025-11-04	33.8200	33.8200	31.9300	32.1200	-10.529%	372	3,680	-18.680%
2025-11-03	35.8300	37.7000	35.5500	35.9000	+5.094%	40	3,731	-27.242%
2025-10-31	34.9500	34.9500	33.4000	34.1600	-1.414%	217	3,731	-23.536%
2025-10-30	32.8000	34.6500	32.8000	34.6500	-3.750%	32	3,721	-24.618%
2025-10-29	37.0000	38.3500	35.3300	36.0000	+11.455%	69	3,721	-27.444%
2025-10-28	27.8500	33.4000	27.6700	32.3000	+21.657%	76	3,711	-19.133%
2025-10-27	25.4000	26.5500	25.2500	26.5500	+10.166%	71	3,745	-1.620%
2025-10-24	23.5800	24.1000	23.1500	24.1000	+14.489%	10	3,745	+8.382%
2025-10-22	21.6500	21.6500	20.4700	21.0500	-3.218%	379	3,741	+24.086%
2025-10-21	21.7500	21.7500	21.7500	21.7500	-5.640%	1	3,877	+20.092%
2025-10-20	23.3100	23.4700	22.9000	23.0500	-1.411%	7	3,878	+13.319%
2025-10-17	22.6200	23.3800	22.6200	23.3800	+1.652%	4	3,877	+11.719%
2025-10-16	23.8500	23.8500	22.8600	23.0000	+0.656%	111	3,877	+13.565%
2025-10-15	23.6600	24.1700	22.8500	22.8500	-0.652%	317	3,827	+14.311%
2025-10-14	23.4000	23.5500	23.0000	23.0000	-9.449%	139	3,777	+13.565%
2025-10-13	25.5300	25.9000	25.0000	25.4000	+3.294%	99	3,774	+2.835%
2025-10-10	27.5000	29.0500	24.5900	24.5900	-10.874%	40	3,795	+6.222%
2025-10-09	27.0000	28.3900	27.0000	27.5900	+9.441%	76	3,792	-5.328%
2025-10-08	24.6500	25.2100	24.5400	25.2100	+6.867%	44	3,791	+3.610%
2025-10-07	23.8000	23.8000	23.5900	23.5900	-2.238%	14	3,813	+10.725%
2025-10-06	23.6800	24.5500	23.2700	24.1300	+0.166%	39	3,811	+8.247%
2025-10-03	24.9000	25.0000	23.9600	24.0900	-3.447%	17	3,815	+8.427%
2025-10-02	25.6000	25.7500	24.7100	24.9500	+2.675%	7	3,819	+4.689%
2025-10-01	23.4100	24.7000	23.4100	24.3000	+3.010%	21	3,822	+7.490%
2025-09-30	21.6000	24.0000	21.6000	23.5900	+7.963%	21	3,823	+10.725%
2025-09-29	22.0500	22.6000	21.8500	21.8500	+8.437%	23	3,815	+19.542%
2025-09-26	19.7500	20.1500	19.5100	20.1500	-2.421%	4	3,815	+29.628%
2025-09-25	19.3500	21.1500	19.3500	20.6500	+1.225%	136	3,816	+26.489%
2025-09-24	21.0500	21.0500	20.4000	20.4000	-3.774%	2	3,810	+28.039%
2025-09-23	22.4300	22.4300	21.1400	21.2000	-8.423%	20	3,809	+23.208%
2025-09-22	19.2000	23.1500	19.0000	23.1500	+19.330%	54	3,820	+12.829%
2025-09-19	19.3500	19.8200	19.2800	19.4000	-0.513%	8	3,814	+34.639%
2025-09-18	18.4000	19.5500	18.2500	19.5000	+16.418%	46	3,813	+33.949%
2025-09-17	17.9900	17.9900	16.7500	16.7500	-11.141%	46	3,828	+55.940%
2025-09-16	19.2500	19.2500	18.5900	18.8500	-3.581%	45	3,839	+38.568%
2025-09-15	18.9500	19.6000	18.4900	19.5500	-0.255%	37	3,854	+33.606%
2025-09-12	19.1500	19.7700	19.1500	19.6000	+2.618%	215	3,822	+33.265%
2025-09-11	19.4200	19.4200	19.0800	19.1000	-1.951%	191	3,960	+36.754%
2025-09-10	18.4000	19.8500	18.4000	19.4800	+23.840%	287	4,002	+34.086%
2025-09-09	15.7700	15.8000	15.4000	15.7300	-2.540%	519	4,117	+66.052%
2025-09-08	16.2500	16.6500	16.1400	16.1400	+3.794%	103	4,130	+61.834%
2025-09-05	15.3500	15.8500	14.7900	15.5500	-6.550%	233	4,119	+67.974%
2025-09-04	16.6200	16.6400	16.5500	16.6400	+0.726%	102	4,022	+56.971%
2025-09-03	16.9800	17.6500	16.5200	16.5200	-3.842%	326	3,920	+58.111%
2025-09-02	17.6500	18.0500	16.9500	17.1800	-8.859%	276	3,596	+52.037%
2025-08-29	19.5000	19.5000	18.6800	18.8500	-11.085%	522	3,587	+38.568%
2025-08-28	21.8500	22.6000	20.0400	21.2000	-3.636%	1,460	3,587	+23.208%
2025-08-27	22.1000	22.5000	21.5400	22.0000	-1.786%	14	2,377	+18.727%
2025-08-26	22.0000	22.4000	22.0000	22.4000	+2.517%	13	2,364	+16.607%
2025-08-25	20.8800	22.0800	20.8000	21.8500	+5.811%	274	2,359	+19.542%
2025-08-22	19.3000	20.8200	19.3000	20.6500	+9.086%	31	2,177	+26.489%
2025-08-20	18.8600	19.0600	18.0000	18.9300	-4.970%	27	2,169	+37.982%
2025-08-19	21.5000	21.5000	19.9000	19.9200	-8.624%	54	2,165	+31.124%
2025-08-18	21.4000	21.8000	21.4000	21.8000	+2.347%	16	2,146	+19.817%
2025-08-15	21.1000	21.3000	20.8900	21.3000	-2.873%	37	2,141	+22.629%
2025-08-14	21.6500	21.9600	21.6000	21.9300	+1.528%	106	2,134	+19.106%
2025-08-13	21.9500	21.9500	21.0500	21.6000	-1.818%	7	2,031	+20.926%
2025-08-12	21.6000	22.0000	21.5800	22.0000	-0.452%	212	2,027	+18.727%
2025-08-11	22.1700	22.1700	22.1000	22.1000	+1.144%	56	1,815	+18.190%
2025-08-08	21.8900	22.1500	21.8500	21.8500	+3.115%	39	1,767	+19.542%
2025-08-07	21.6900	21.6900	21.1900	21.1900	+3.366%	5	1,751	+23.266%
2025-08-06	20.5500	20.7800	20.4000	20.5000	+0.244%	25	1,746	+27.415%
2025-08-05	20.7000	20.8000	20.0000	20.4500	-2.619%	109	1,721	+27.726%
2025-08-04	19.6000	21.1000	19.6000	21.0000	+8.808%	145	1,681	+24.381%
2025-08-01	19.0000	20.3000	18.7500	19.3000	-5.945%	29	1,539	+35.337%
2025-07-31	22.2800	22.2800	20.5200	20.5200	-3.662%	19	1,526	+27.290%
2025-07-30	20.4000	21.3000	20.4000	21.3000	+7.035%	213	1,512	+22.629%
2025-07-29	20.1000	20.7000	19.6500	19.9000	+1.118%	80	1,464	+31.256%
2025-07-28	19.5000	19.6800	19.4100	19.6800	+1.969%	205	1,396	+32.724%
2025-07-25	19.5000	19.5000	19.1500	19.3000	-1.076%	5	1,505	+35.337%
2025-07-24	19.5100	19.5200	19.2300	19.5100	+5.975%	26	1,500	+33.880%
2025-07-23	18.2500	18.4100	18.2500	18.4100	+2.164%	4	1,484	+41.879%
2025-07-22	19.5000	19.5000	17.9000	18.0200	-9.990%	104	1,484	+44.950%
2025-07-21	19.7600	20.0200	19.7600	20.0200	+0.100%	3	1,482	+30.470%
2025-07-18	20.6000	20.6000	20.0000	20.0000	-3.754%	4	1,479	+30.600%
2025-07-17	20.5000	20.8000	20.5000	20.7800	+4.422%	115	1,479	+25.698%
2025-07-16	19.9000	19.9000	19.9000	19.9000	+0.913%	200	1,435	+31.256%
2025-07-15	19.8500	19.9000	19.7200	19.7200	+9.192%	85	1,235	+32.454%
2025-07-14	18.0600	18.0600	18.0600	18.0600	+0.055%	5	1,195	+44.629%
2025-07-11	18.0000	18.5000	18.0000	18.0500	+2.266%	54	1,190	+44.709%
2025-07-10	17.5600	17.6500	17.1600	17.6500	+1.729%	59	1,189	+47.989%
2025-07-09	17.8500	18.0000	17.3500	17.3500	+5.793%	36	1,135	+50.548%
2025-07-08	16.4200	16.4200	16.4000	16.4000	-1.383%	100	1,124	+59.268%
2025-07-07	16.6300	16.6300	16.6300	16.6300	-2.406%	2	1,025	+57.066%
2025-07-03	17.0400	17.0400	17.0400	17.0400	+5.642%	7	1,023	+53.286%
2025-07-02	16.1500	16.1500	16.0500	16.1300	+3.730%	11	1,023	+61.934%
2025-07-01	16.2500	16.2500	15.0000	15.5500	-6.325%	1,018	1,018	+67.974%
2025-06-27	16.6000	16.6000	16.6000	16.6000	0.000%	1	1	+57.349%