Dark

NVDA20271217C300
NVDA Dec 17 2027 300.00 Call (NVDA271217C00300000)
option OPRA

EOD

Aug 14, 2026

23.55-2.160%(-0.52)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	24.5000	24.5200	23.4500	23.5500	-2.160%	37	11,080	0.000%
2026-08-13	24.1500	24.2500	23.3500	24.0700	+5.570%	132	11,082	-2.160%
2026-08-12	22.2600	23.7900	22.0000	22.8000	+9.091%	248	11,067	+3.289%
2026-08-11	23.0000	23.0000	20.5900	20.9000	-5.515%	213	11,066	+12.679%
2026-08-10	23.8000	23.8000	21.5000	22.1200	-9.898%	20	10,979	+6.465%
2026-08-07	23.9000	24.6000	23.6500	24.5500	+6.972%	38	10,980	-4.073%
2026-08-06	24.5400	24.5400	22.3000	22.9500	-3.774%	134	10,975	+2.614%
2026-08-05	21.4300	24.1800	21.4300	23.8500	+16.626%	365	10,994	-1.258%
2026-08-04	20.0000	20.4500	19.1800	20.4500	+9.358%	181	11,143	+15.159%
2026-08-03	15.4500	18.7000	15.4200	18.7000	+14.935%	56	11,047	+25.936%
2026-07-31	15.9500	16.2700	14.6500	16.2700	+11.821%	34	11,042	+44.745%
2026-07-30	13.8000	15.2700	13.7000	14.5500	+8.098%	163	11,042	+61.856%
2026-07-29	15.3000	15.3000	13.4600	13.4600	-13.441%	50	11,029	+74.963%
2026-07-28	15.0600	16.1000	14.7100	15.5500	-3.416%	58	11,024	+51.447%
2026-07-27	18.5000	18.5000	15.7200	16.1000	-16.364%	1,090	11,024	+46.273%
2026-07-24	20.6000	20.6000	19.2500	19.2500	-4.229%	15	10,995	+22.338%
2026-07-23	20.9000	21.0700	19.7500	20.1000	-7.798%	43	10,995	+17.164%
2026-07-22	19.2600	22.1000	19.2600	21.8000	+12.371%	42	10,984	+8.028%
2026-07-21	19.0600	19.4000	19.0600	19.4000	+5.722%	6	10,959	+21.392%
2026-07-20	18.5700	18.6500	18.2000	18.3500	-2.961%	27	10,957	+28.338%
2026-07-17	18.2500	19.8800	18.2500	18.9100	-7.304%	15	10,954	+24.537%
2026-07-16	21.4200	21.4200	20.1000	20.4000	-8.149%	1,021	10,951	+15.441%
2026-07-15	22.6000	22.6000	20.2800	22.2100	+1.416%	62	11,094	+6.033%
2026-07-14	20.7900	22.3400	20.7900	21.9000	+12.887%	30	11,070	+7.534%
2026-07-13	21.4300	21.4300	19.4000	19.4000	-9.851%	45	11,061	+21.392%
2026-07-10	19.1000	21.8600	19.1000	21.5200	+9.796%	22	11,059	+9.433%
2026-07-09	19.9500	19.9500	18.8000	19.6000	-2.536%	12	11,052	+20.153%
2026-07-08	17.8000	20.1100	17.0800	20.1100	+15.641%	61	11,047	+17.106%
2026-07-07	15.6800	17.3900	15.5300	17.3900	+5.394%	14	11,034	+35.423%
2026-07-06	16.8700	16.8700	16.5000	16.5000	+0.671%	10	11,035	+42.727%
2026-07-02	17.6500	18.0000	15.9900	16.3900	-10.093%	20	11,020	+43.685%
2026-07-01	16.7000	18.2300	16.7000	18.2300	-0.546%	16	11,020	+29.183%
2026-06-30	17.7500	18.3300	17.7500	18.3300	+8.333%	48	11,018	+28.478%
2026-06-29	16.3900	17.3900	15.9300	16.9200	-3.037%	130	11,057	+39.184%
2026-06-26	17.3000	17.7500	17.0000	17.4500	-1.635%	46	11,165	+34.957%
2026-06-25	18.0000	19.0000	17.7000	17.7400	-6.582%	111	11,140	+32.751%
2026-06-24	20.0000	20.4300	18.9900	18.9900	-7.003%	67	11,156	+24.013%
2026-06-23	21.5000	21.6800	20.3500	20.4200	-12.059%	98	11,142	+15.328%
2026-06-22	25.6000	26.4500	23.2200	23.2200	-5.418%	67	11,088	+1.421%
2026-06-18	23.3000	24.5500	23.3000	24.5500	+9.452%	41	11,105	-4.073%
2026-06-17	23.6500	23.6500	22.2500	22.4300	-5.993%	26	11,105	+4.993%
2026-06-16	24.8500	24.8500	23.8500	23.8600	-4.560%	112	11,105	-1.299%
2026-06-15	24.7500	25.4000	23.7900	25.0000	+9.409%	129	11,126	-5.800%
2026-06-12	22.9400	23.7500	22.8500	22.8500	-2.683%	244	11,126	+3.063%
2026-06-11	22.5000	23.5000	21.5200	23.4800	+4.821%	246	11,126	+0.298%
2026-06-10	23.9100	24.1700	22.0000	22.4000	-4.883%	239	11,066	+5.134%
2026-06-09	25.9700	26.1600	22.3500	23.5500	-6.362%	464	11,068	0.000%
2026-06-08	26.0000	26.0300	25.0000	25.1500	+1.616%	75	10,878	-6.362%
2026-06-05	27.2500	27.2500	24.5000	24.7500	-18.182%	211	10,851	-4.848%
2026-06-04	27.6200	30.2500	27.4500	30.2500	+8.036%	48	10,966	-22.149%
2026-06-03	31.4400	31.5000	28.0000	28.0000	-10.112%	295	10,993	-15.893%
2026-06-02	33.2500	36.6000	31.1500	31.1500	-2.382%	789	11,006	-24.398%
2026-06-01	27.9900	32.1500	27.9900	31.9100	+20.415%	218	11,631	-26.199%
2026-05-29	27.1000	28.0400	26.5000	26.5000	+0.569%	207	11,633	-11.132%
2026-05-28	25.8000	26.6500	25.4500	26.3500	+2.729%	49	11,694	-10.626%
2026-05-27	26.0500	26.0500	24.3000	25.6500	-2.286%	2,845	11,726	-8.187%
2026-05-26	27.1000	27.7300	25.8000	26.2500	-2.778%	904	9,934	-10.286%
2026-05-22	29.0000	29.0000	27.0000	27.0000	-6.897%	138	10,014	-12.778%
2026-05-21	31.0000	32.5000	28.0000	29.0000	-7.259%	106	10,029	-18.793%
2026-05-20	31.5900	32.9500	30.7000	31.2700	+1.197%	192	10,029	-24.688%
2026-05-19	32.1000	32.5300	30.2000	30.9000	0.000%	87	10,066	-23.786%
2026-05-18	35.1700	35.1700	30.5500	30.9000	-11.689%	319	10,066	-23.786%
2026-05-15	35.3100	37.0000	33.7000	34.9900	-9.235%	249	10,066	-32.695%
2026-05-14	35.3200	39.3000	35.3200	38.5500	+18.070%	223	10,148	-38.911%
2026-05-13	31.9500	33.7100	30.6300	32.6500	+8.364%	209	10,206	-27.871%
2026-05-12	28.6000	30.1400	28.4000	30.1300	+2.833%	62	10,206	-21.839%
2026-05-11	27.4500	30.7500	27.4500	29.3000	+5.396%	78	10,206	-19.625%
2026-05-08	27.5100	28.6900	27.4000	27.8000	+4.945%	78	10,183	-15.288%
2026-05-07	24.3600	27.2500	24.3600	26.4900	+8.878%	405	10,183	-11.099%
2026-05-06	21.2000	24.3300	20.8300	24.3300	+24.323%	118	10,017	-3.206%
2026-05-05	19.8500	20.1800	19.5700	19.5700	-3.406%	26	9,957	+20.337%
2026-05-04	21.0000	21.8000	19.5000	20.2600	-1.171%	92	9,950	+16.239%
2026-05-01	22.1000	22.1000	20.5000	20.5000	-6.606%	24	9,954	+14.878%
2026-04-30	23.7800	23.7800	21.6500	21.9500	-11.313%	327	9,954	+7.289%
2026-04-29	25.9100	25.9100	24.7500	24.7500	-9.506%	21	9,901	-4.848%
2026-04-28	25.8600	27.3500	24.7100	27.3500	-4.203%	44	9,905	-13.894%
2026-04-27	26.0000	28.5500	25.4000	28.5500	+15.214%	150	9,906	-17.513%
2026-04-24	22.3700	26.1800	22.2300	24.7800	+18.849%	525	9,951	-4.964%
2026-04-23	22.2000	22.2000	20.8500	20.8500	-4.620%	74	10,189	+12.950%
2026-04-22	21.2800	22.0000	21.1000	21.8600	+1.297%	13	10,141	+7.731%
2026-04-21	21.5000	21.5800	21.2000	21.5800	+1.315%	31	10,141	+9.129%
2026-04-20	21.3300	21.3300	20.6900	21.3000	-1.843%	18	10,141	+10.563%
2026-04-17	21.3500	22.0000	21.3500	21.7000	+3.481%	47	10,131	+8.525%
2026-04-16	20.8000	20.9700	20.2800	20.9700	-0.143%	3	10,096	+12.303%
2026-04-15	20.7100	21.4500	20.1500	21.0000	+3.960%	41	10,095	+12.143%
2026-04-14	18.9800	20.2700	18.8200	20.2000	+12.347%	32	10,089	+16.584%
2026-04-13	17.5000	18.1000	17.5000	17.9800	-0.663%	14	10,065	+30.979%
2026-04-10	16.6000	18.5000	16.6000	18.1000	+12.074%	29	10,064	+30.110%
2026-04-09	15.4000	16.1500	15.1400	16.1500	+5.556%	35	10,073	+45.820%
2026-04-08	15.9000	15.9000	15.2000	15.3000	+6.176%	33	10,074	+53.922%
2026-04-07	14.6400	14.6400	14.0500	14.4100	-4.570%	33	10,068	+63.428%
2026-04-02	14.7400	15.2000	14.7400	15.1000	+1.478%	26	10,062	+55.960%
2026-04-01	14.8100	14.9000	14.6500	14.8800	+2.479%	18	10,062	+58.266%
2026-03-31	13.0000	14.5200	13.0000	14.5200	+16.160%	93	10,051	+62.190%
2026-03-30	13.8000	13.8000	12.5000	12.5000	-8.692%	270	10,078	+88.400%
2026-03-27	14.3200	14.4400	13.6900	13.6900	-7.811%	50	10,052	+72.023%
2026-03-26	15.4500	15.4500	14.6500	14.8500	-10.542%	127	10,031	+58.586%
2026-03-25	16.7500	17.1000	16.4500	16.6000	+6.752%	37	9,995	+41.867%
2026-03-24	15.4500	15.8000	15.2100	15.5500	-0.829%	310	9,982	+51.447%
2026-03-23	16.3500	16.3500	15.5700	15.6800	+2.685%	767	9,882	+50.191%
2026-03-20	16.4000	16.4000	15.1500	15.2700	-9.053%	390	9,816	+54.224%
2026-03-19	16.6000	17.0500	16.0000	16.7900	-3.228%	102	9,757	+40.262%
2026-03-18	17.9500	17.9800	17.3500	17.3500	-3.073%	84	9,775	+35.735%
2026-03-17	18.4500	18.4500	17.9000	17.9000	-3.763%	470	9,712	+31.564%
2026-03-16	19.2500	20.0200	18.6000	18.6000	+1.087%	30	9,641	+26.613%
2026-03-13	19.4000	19.4000	18.3500	18.4000	-6.883%	69	9,651	+27.989%
2026-03-12	19.1200	19.9000	18.8000	19.7600	-0.101%	10	9,609	+19.180%
2026-03-11	20.3000	20.5500	19.7800	19.7800	+2.381%	5	9,609	+19.060%
2026-03-10	19.4000	19.4000	19.3000	19.3200	+6.154%	15	9,609	+21.894%
2026-03-09	17.6000	18.3000	17.6000	18.2000	-1.622%	75	9,605	+29.396%
2026-03-06	18.7500	18.7500	18.5000	18.5000	-5.852%	75	9,658	+27.297%
2026-03-05	19.9500	19.9500	18.8000	19.6500	-4.006%	460	10,123	+19.847%
2026-03-04	19.3500	20.4700	19.3500	20.4700	+5.407%	175	10,025	+15.046%
2026-03-03	19.5000	19.5200	19.4200	19.4200	-3.861%	33	10,034	+21.267%
2026-03-02	18.5000	20.4900	18.5000	20.2000	+6.316%	20	10,015	+16.584%
2026-02-27	20.0000	20.8500	18.7500	19.0000	-11.215%	446	10,013	+23.947%
2026-02-26	24.4700	24.4700	21.3000	21.4000	-16.341%	175	10,088	+10.047%
2026-02-25	25.7500	26.0600	25.5800	25.5800	+2.320%	194	10,074	-7.936%
2026-02-24	24.1300	25.1400	24.1300	25.0000	+2.249%	139	10,074	-5.800%
2026-02-23	24.8800	25.4000	24.1200	24.4500	+1.158%	83	10,066	-3.681%
2026-02-20	23.4000	24.2000	23.4000	24.1700	+5.178%	48	10,057	-2.565%
2026-02-19	23.0000	23.0000	22.8500	22.9800	-1.585%	40	10,046	+2.480%
2026-02-18	24.0000	24.0500	23.0500	23.3500	+4.709%	46	10,007	+0.857%
2026-02-17	21.5000	22.6300	20.3500	22.3000	+4.450%	138	10,017	+5.605%
2026-02-13	21.8500	22.0000	21.3500	21.3500	-8.251%	138	10,106	+10.304%
2026-02-12	25.0000	25.0000	23.2700	23.2700	-5.020%	23	10,106	+1.203%
2026-02-11	24.4000	24.5000	23.8500	24.5000	+3.814%	37	10,106	-3.878%
2026-02-10	24.0000	24.0000	23.6000	23.6000	-3.199%	10	10,105	-0.212%
2026-02-09	24.8000	26.0000	24.3800	24.3800	+8.356%	30	10,108	-3.404%
2026-02-06	20.4000	22.7700	20.1200	22.5000	+25.000%	504	10,118	+4.667%
2026-02-05	19.5000	19.5000	17.9200	18.0000	-4.963%	32	9,799	+30.833%
2026-02-04	19.7500	20.1800	18.2500	18.9400	-4.343%	99	9,795	+24.340%
2026-02-03	20.9900	20.9900	19.4800	19.8000	-11.409%	87	9,774	+18.939%
2026-02-02	23.2000	23.9500	22.3000	22.3500	-10.600%	191	9,782	+5.369%
2026-01-30	25.0100	25.4500	25.0000	25.0000	+1.792%	12	9,945	-5.800%
2026-01-29	24.7500	24.7500	23.0000	24.5600	-1.365%	302	9,944	-4.112%
2026-01-28	24.8400	24.9700	24.5000	24.9000	+5.063%	19	9,757	-5.422%
2026-01-27	22.7500	24.0000	22.7000	23.7000	+4.039%	55	9,757	-0.633%
2026-01-26	23.5000	23.7000	22.7800	22.7800	-2.022%	137	9,769	+3.380%
2026-01-23	23.0500	23.2500	23.0200	23.2500	+7.192%	8	9,853	+1.290%
2026-01-22	21.8200	22.3700	21.6600	21.6900	+1.688%	29	9,859	+8.575%
2026-01-21	20.2700	21.7700	19.6600	21.3300	+8.000%	162	9,887	+10.408%
2026-01-20	20.4500	20.6500	19.7500	19.7500	-12.417%	80	9,920	+19.241%
2026-01-16	23.0600	23.0600	22.4000	22.5500	-0.221%	4	9,991	+4.435%
2026-01-15	22.1400	22.7000	22.1400	22.6000	+11.330%	67	9,991	+4.204%
2026-01-14	20.2000	20.4000	20.2000	20.3000	-4.064%	19	10,046	+16.010%
2026-01-13	22.0000	22.1500	21.1600	21.1600	-2.713%	5	10,051	+11.295%
2026-01-12	21.2600	21.9000	21.0400	21.7500	+0.230%	426	10,054	+8.276%
2026-01-09	21.6400	21.9000	21.6000	21.7000	-0.732%	9	10,459	+8.525%
2026-01-08	23.0000	23.0000	21.7000	21.8600	-6.180%	15	10,462	+7.731%
2026-01-07	23.7500	23.7500	23.3000	23.3000	+1.260%	6	10,464	+1.073%
2026-01-06	24.9800	24.9800	23.0100	23.0100	-1.751%	207	10,466	+2.347%
2026-01-05	24.0700	24.0700	23.3600	23.4200	-1.265%	83	10,481	+0.555%
2026-01-02	24.5000	25.3000	23.7200	23.7200	+2.330%	66	10,481	-0.717%
2025-12-31	24.1700	24.1700	23.1000	23.1800	+0.433%	40	10,488	+1.596%
2025-12-30	23.4000	23.4000	23.0000	23.0800	-1.578%	443	10,488	+2.036%
2025-12-29	23.0200	23.4500	22.9500	23.4500	-6.200%	95	10,923	+0.426%
2025-12-26	24.9500	25.1400	24.5000	25.0000	+5.932%	22	10,877	-5.800%
2025-12-24	23.1500	23.6400	23.1500	23.6000	-0.211%	18	10,905	-0.212%
2025-12-23	22.0000	23.6500	22.0000	23.6500	+10.669%	39	10,905	-0.423%
2025-12-22	21.3000	21.4500	21.1700	21.3700	+4.652%	22	10,913	+10.201%
2025-12-19	19.4700	20.4200	19.4700	20.4200	+12.075%	63	10,931	+15.328%
2025-12-18	17.9200	18.7800	17.9000	18.2200	+2.706%	186	10,973	+29.254%
2025-12-17	19.1000	19.1000	17.5900	17.7400	-10.177%	141	10,943	+32.751%
2025-12-16	19.4700	19.9500	19.1000	19.7500	+1.542%	213	11,040	+19.241%
2025-12-15	20.2000	20.2000	19.4500	19.4500	+0.673%	62	11,219	+21.080%
2025-12-12	21.5500	21.5500	19.3200	19.3200	-9.930%	128	11,250	+21.894%
2025-12-11	21.8000	21.8000	20.4000	21.4500	-6.045%	66	11,350	+9.790%
2025-12-10	23.2000	23.2500	22.8000	22.8300	-2.851%	56	11,373	+3.154%
2025-12-09	23.7000	23.7000	23.3000	23.5000	+0.171%	10	11,326	+0.213%
2025-12-08	23.2000	23.9300	23.2000	23.4600	+5.202%	14	11,331	+0.384%
2025-12-05	22.4200	22.7500	22.1000	22.3000	-2.620%	72	11,343	+5.605%
2025-12-04	21.9300	22.9000	21.9300	22.9000	+6.019%	8	11,351	+2.838%
2025-12-03	21.6000	21.8500	21.4100	21.6000	-1.595%	61	11,348	+9.028%
2025-12-02	23.5500	23.5500	21.8700	21.9500	+3.783%	35	11,356	+7.289%
2025-12-01	20.4200	21.7000	20.2500	21.1500	+4.703%	31	11,361	+11.348%
2025-11-28	20.8000	20.9500	20.2000	20.2000	-7.212%	392	11,361	+16.584%
2025-11-26	22.5500	22.5900	21.6100	21.7700	+4.063%	304	11,863	+8.176%
2025-11-25	19.6500	20.9500	18.3200	20.9200	-6.607%	273	11,863	+12.572%
2025-11-24	22.0000	22.6500	21.2200	22.4000	-0.665%	200	11,829	+5.134%
2025-11-21	23.0500	23.6000	20.4500	22.5500	-2.508%	354	11,859	+4.435%
2025-11-20	26.2500	28.1200	23.1300	23.1300	-6.356%	228	11,945	+1.816%
2025-11-19	24.5000	24.9000	24.0000	24.7000	+8.571%	133	11,942	-4.656%
2025-11-18	22.4500	23.1100	22.0000	22.7500	-4.452%	44	11,924	+3.516%
2025-11-17	23.9300	25.0000	23.3500	23.8100	-5.889%	94	11,935	-1.092%
2025-11-14	22.2000	25.7000	22.2000	25.3000	+5.902%	778	11,904	-6.917%
2025-11-13	26.0000	26.0000	23.4000	23.8900	-8.642%	126	11,871	-1.423%
2025-11-12	27.2000	27.2000	26.1500	26.1500	-3.506%	25	11,864	-9.943%
2025-11-11	26.9500	27.1000	26.0500	27.1000	-6.228%	178	11,859	-13.100%
2025-11-10	26.5000	28.9000	26.5000	28.9000	+24.569%	223	11,847	-18.512%
2025-11-07	22.0900	23.6000	21.0000	23.2000	-1.066%	464	11,785	+1.509%
2025-11-06	26.3900	26.3900	22.8800	23.4500	-11.842%	44	11,762	+0.426%
2025-11-05	27.2500	29.0500	26.6000	26.6000	-3.448%	117	11,768	-11.466%
2025-11-04	29.1200	29.6900	27.5000	27.5500	-11.415%	87	11,859	-14.519%
2025-11-03	31.2500	32.8600	31.0300	31.1000	+6.143%	83	11,868	-24.277%
2025-10-31	31.1500	31.1500	29.3000	29.3000	+0.342%	158	11,868	-19.625%
2025-10-30	29.3800	29.9400	29.0000	29.2000	-5.837%	196	11,800	-19.349%
2025-10-29	32.0000	33.5000	30.3500	31.0100	+10.869%	1,342	11,796	-24.057%
2025-10-28	24.7300	29.0000	23.8200	27.9700	+21.874%	410	11,358	-15.803%
2025-10-27	21.6500	23.0000	21.2200	22.9500	+13.896%	85	11,268	+2.614%
2025-10-24	20.0000	20.5500	19.5600	20.1500	+5.774%	55	11,268	+16.873%
2025-10-23	18.2000	19.1500	18.2000	19.0500	+10.435%	37	11,252	+23.622%
2025-10-22	18.9000	18.9000	17.2500	17.2500	-6.656%	152	11,247	+36.522%
2025-10-21	19.1500	19.1800	18.4300	18.4800	-4.938%	2,036	11,280	+27.435%
2025-10-20	19.3200	20.1000	19.3200	19.4400	-2.654%	39	9,367	+21.142%
2025-10-17	19.7000	19.9700	19.2200	19.9700	+2.410%	37	9,346	+17.927%
2025-10-16	20.1000	20.6000	19.5000	19.5000	+1.036%	83	9,343	+20.769%
2025-10-15	20.5500	20.5800	19.0500	19.3000	-1.279%	110	9,310	+22.021%
2025-10-14	19.6500	20.4000	19.4500	19.5500	-10.526%	310	9,226	+20.460%
2025-10-13	22.0100	22.3000	21.2000	21.8500	+6.742%	301	9,178	+7.780%
2025-10-10	23.5000	24.9600	20.4700	20.4700	-13.519%	748	9,299	+15.046%
2025-10-09	22.6700	24.4300	22.6700	23.6700	+9.330%	280	9,333	-0.507%
2025-10-08	20.8700	21.6500	20.7500	21.6500	+9.343%	177	9,351	+8.776%
2025-10-07	20.8000	21.5600	19.8000	19.8000	-3.415%	82	9,427	+18.939%
2025-10-06	20.6300	20.8000	19.6800	20.5000	+1.085%	184	9,433	+14.878%
2025-10-03	21.4500	21.4500	19.8300	20.2800	-4.113%	142	9,416	+16.124%
2025-10-02	20.9500	21.8800	20.9500	21.1500	+3.020%	64	9,386	+11.348%
2025-10-01	19.6600	20.9800	19.3500	20.5300	+2.139%	58	9,394	+14.710%
2025-09-30	18.7300	20.5500	18.4500	20.1000	+11.111%	395	9,373	+17.164%
2025-09-29	18.2000	19.2000	18.0400	18.0900	+5.789%	249	9,359	+30.182%
2025-09-26	17.2000	17.2000	16.7600	17.1000	-1.156%	71	9,366	+37.719%
2025-09-25	16.6000	18.2500	16.6000	17.3000	+0.290%	227	9,344	+36.127%
2025-09-24	18.1100	18.3000	17.1000	17.2500	-4.959%	393	9,259	+36.522%
2025-09-23	19.1200	19.1200	17.9500	18.1500	-7.066%	188	8,942	+29.752%
2025-09-22	16.2000	20.0000	16.0000	19.5300	+18.364%	129	8,937	+20.584%
2025-09-19	16.3800	16.8000	16.3000	16.5000	-0.722%	49	8,893	+42.727%
2025-09-18	15.5300	16.8100	15.2500	16.6200	+16.387%	143	8,874	+41.697%
2025-09-17	15.0000	15.0000	14.0300	14.2800	-9.848%	1,335	8,916	+64.916%
2025-09-16	16.2000	16.2000	15.8000	15.8400	-3.650%	105	8,176	+48.674%
2025-09-15	15.7400	16.5500	15.5800	16.4400	-0.061%	68	8,179	+43.248%
2025-09-12	16.3000	16.6700	16.3000	16.4500	+1.231%	63	8,175	+43.161%
2025-09-11	17.0000	17.2300	15.9000	16.2500	+0.932%	39	8,147	+44.923%
2025-09-10	15.6000	16.9000	15.4300	16.1000	+17.518%	206	8,138	+46.273%
2025-09-09	13.3000	13.8000	12.9000	13.7000	+3.788%	92	8,110	+71.898%
2025-09-08	13.2300	13.8700	13.1900	13.2000	+2.326%	184	8,047	+78.409%
2025-09-05	13.0000	13.3000	12.3000	12.9000	-7.527%	316	7,900	+82.558%
2025-09-04	14.2500	14.2500	13.7500	13.9500	+0.722%	184	7,943	+68.817%
2025-09-03	14.5000	14.8700	13.8000	13.8500	-5.137%	152	7,914	+70.036%
2025-09-02	14.6900	15.1500	14.1800	14.6000	-8.464%	209	7,860	+61.301%
2025-08-29	16.7500	16.7500	15.7200	15.9500	-11.389%	447	7,851	+47.649%
2025-08-28	18.6000	19.1700	16.8000	18.0000	-3.433%	1,255	7,851	+30.833%
2025-08-27	18.7600	19.1100	18.3000	18.6400	-1.323%	952	8,087	+26.341%
2025-08-26	18.6400	19.1000	18.0000	18.8900	+1.833%	161	7,515	+24.669%
2025-08-25	17.3200	18.8600	17.1000	18.5500	+5.879%	115	7,471	+26.954%
2025-08-22	16.2500	17.7000	16.2500	17.5200	+5.542%	144	7,460	+34.418%
2025-08-21	17.0000	17.0000	16.6000	16.6000	-0.240%	39	7,420	+41.867%
2025-08-20	16.5200	16.6800	14.9500	16.6400	-1.363%	627	7,421	+41.526%
2025-08-19	18.0000	18.0000	16.8700	16.8700	-8.415%	215	7,362	+39.597%
2025-08-18	18.6700	19.0000	18.2500	18.4200	+1.376%	1,437	7,307	+27.850%
2025-08-15	18.5100	18.5100	17.6900	18.1700	-2.938%	108	6,373	+29.609%
2025-08-14	18.0000	18.7200	17.8000	18.7200	+2.016%	58	6,358	+25.801%
2025-08-13	18.5000	19.0000	17.7900	18.3500	-1.661%	369	6,346	+28.338%
2025-08-12	18.4500	18.8000	18.0500	18.6600	+0.054%	80	6,151	+26.206%
2025-08-11	18.0000	18.9900	18.0000	18.6500	-0.267%	293	6,100	+26.273%
2025-08-08	18.4000	18.9000	18.2900	18.7000	+3.889%	164	6,037	+25.936%
2025-08-07	18.5000	18.7500	17.6000	18.0000	+1.695%	76	5,986	+30.833%
2025-08-06	16.9000	17.7000	16.9000	17.7000	+1.900%	66	5,948	+33.051%
2025-08-05	18.2000	18.2000	16.8500	17.3700	-3.500%	546	5,928	+35.579%
2025-08-04	16.7700	18.0000	16.7500	18.0000	+8.827%	89	5,575	+30.833%
2025-08-01	16.5000	17.2700	15.8500	16.5400	-6.554%	207	5,557	+42.382%
2025-07-31	19.0000	19.0000	17.5500	17.7000	-1.612%	328	5,485	+33.051%
2025-07-30	17.3000	18.3000	17.3000	17.9900	+7.083%	484	5,692	+30.906%
2025-07-29	17.0000	17.6000	16.5000	16.8000	+2.439%	67	5,294	+40.179%
2025-07-28	16.5500	16.7000	16.4000	16.4000	-0.906%	54	5,270	+43.598%
2025-07-25	16.6900	17.0200	16.5000	16.5500	-1.076%	63	5,229	+42.296%
2025-07-24	17.0500	17.0500	16.4000	16.7300	+3.591%	198	5,185	+40.765%
2025-07-23	15.8500	16.4000	15.6500	16.1500	+5.556%	115	5,178	+45.820%
2025-07-22	15.8800	15.8800	15.1000	15.3000	-8.383%	103	5,077	+53.922%
2025-07-21	17.2000	17.3200	16.7000	16.7000	-4.843%	64	4,999	+41.018%
2025-07-18	17.9000	18.2000	17.2400	17.5500	-2.228%	204	4,960	+34.188%
2025-07-17	17.6300	18.2000	17.5500	17.9500	+2.806%	505	4,927	+31.198%
2025-07-16	17.4000	17.5500	16.9500	17.4600	+1.217%	82	4,621	+34.880%
2025-07-15	17.1500	18.2000	16.7000	17.2500	+13.338%	309	4,590	+36.522%
2025-07-14	15.4000	15.7000	15.0500	15.2200	-2.748%	26	4,544	+54.731%
2025-07-11	15.7000	16.3000	15.4500	15.6500	+1.623%	111	4,529	+50.479%
2025-07-10	15.0500	15.5000	14.4500	15.4000	+3.356%	121	4,457	+52.922%
2025-07-09	14.6500	15.5000	14.6500	14.9000	+3.400%	168	4,439	+58.054%
2025-07-08	14.0500	14.4100	13.9500	14.4100	+2.199%	28	4,379	+63.428%
2025-07-07	14.1300	14.4300	13.9900	14.1000	-2.219%	39	4,382	+67.021%
2025-07-03	14.2500	15.1000	14.2500	14.4200	+3.369%	821	3,600	+63.315%
2025-07-02	12.9000	13.9500	12.9000	13.9500	+5.283%	449	3,600	+68.817%
2025-07-01	14.0500	14.8500	13.0200	13.2500	-9.556%	1,747	3,178	+77.736%
2025-06-30	14.7500	14.7500	14.3300	14.6500	+0.687%	1,123	1,637	+60.751%
2025-06-27	14.6500	15.3500	14.0000	14.5500	0.000%	710	0	+61.856%