Dark

NVDA20271217C310
NVDA Dec 17 2027 310.00 Call (NVDA271217C00310000)
option OPRA

EOD

Sep 30, 2026

18.50-2.632%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.6800	18.7500	18.5000	18.5000	-2.632%	17	4,060	0.000%
2026-09-28	20.0700	20.0700	18.9300	19.0000	+10.145%	21	4,072	-2.632%
2026-09-24	17.2500	17.2500	17.2500	17.2500	-3.361%	34	4,071	+7.246%
2026-09-23	17.9000	17.9700	17.6900	17.8500	-4.800%	124	4,037	+3.641%
2026-09-22	18.7500	18.7500	18.7500	18.7500	+2.180%	4	3,942	-1.333%
2026-09-21	17.1500	18.3500	16.9400	18.3500	+13.622%	140	3,939	+0.817%
2026-09-17	16.1000	16.1500	16.1000	16.1500	+8.389%	3	3,810	+14.551%
2026-09-16	14.6500	15.4000	14.6500	14.9000	+4.196%	431	3,811	+24.161%
2026-09-15	14.3000	14.3000	14.3000	14.3000	-2.055%	1	3,423	+29.371%
2026-09-14	14.1700	14.6000	14.1700	14.6000	-16.571%	15	3,422	+26.712%
2026-09-11	17.5000	17.5000	17.5000	17.5000	+1.156%	1	3,415	+5.714%
2026-09-10	17.2900	17.5000	17.2900	17.3000	-10.502%	13	3,415	+6.936%
2026-09-09	19.3300	19.3300	19.3300	19.3300	-10.675%	2	3,404	-4.294%
2026-09-04	21.6400	21.6400	21.6400	21.6400	+10.015%	1	3,401	-14.510%
2026-09-03	19.6700	19.6700	19.6700	19.6700	+3.526%	1	3,401	-5.948%
2026-09-02	18.6500	20.0500	18.6500	19.0000	+17.284%	22	3,401	-2.632%
2026-09-01	16.6500	16.6500	16.2000	16.2000	-4.762%	2	3,395	+14.198%
2026-08-31	17.2700	17.2700	17.0100	17.0100	-4.169%	2	3,396	+8.760%
2026-08-28	20.8000	21.4500	17.7500	17.7500	-15.072%	261	3,394	+4.225%
2026-08-27	19.2200	20.9500	19.2200	20.9000	+35.275%	40	3,475	-11.483%
2026-08-26	15.5200	15.5500	15.2000	15.4500	-0.834%	201	3,480	+19.741%
2026-08-25	15.7300	15.7500	15.5800	15.5800	+4.214%	602	3,522	+18.742%
2026-08-24	15.3000	15.4200	14.9500	14.9500	-13.634%	67	3,521	+23.746%
2026-08-21	17.0500	17.4000	17.0500	17.3100	-3.673%	5	3,547	+6.875%
2026-08-20	17.9700	17.9700	17.9700	17.9700	-4.313%	10	3,543	+2.949%
2026-08-19	18.4000	18.7800	18.4000	18.7800	-2.543%	3	3,543	-1.491%
2026-08-18	19.2700	19.2700	19.2700	19.2700	-9.953%	10	3,544	-3.996%
2026-08-14	21.4000	21.4000	21.4000	21.4000	-2.059%	10	3,534	-13.551%
2026-08-13	21.4000	22.0000	21.2500	21.8500	+2.582%	9	3,544	-15.332%
2026-08-12	19.7800	21.4000	19.7800	21.3000	-0.141%	180	3,539	-13.146%
2026-08-10	21.3300	21.3300	21.3300	21.3300	-3.397%	1	3,543	-13.268%
2026-08-07	22.0800	22.0800	22.0800	22.0800	-0.987%	1	3,543	-16.214%
2026-08-06	22.3000	22.3000	22.3000	22.3000	+0.450%	1	3,543	-17.040%
2026-08-05	21.9000	22.2000	21.9000	22.2000	+19.355%	2	3,543	-16.667%
2026-08-04	17.2300	18.6000	17.2300	18.6000	+12.455%	15	3,543	-0.538%
2026-08-03	16.3100	16.5400	16.3100	16.5400	+27.722%	3	3,548	+11.850%
2026-07-30	13.8000	13.8000	12.9500	12.9500	+5.285%	5	3,550	+42.857%
2026-07-29	13.3200	13.3200	12.3000	12.3000	-15.348%	8	3,551	+50.407%
2026-07-28	13.5500	14.5500	13.5500	14.5300	-1.492%	9	3,547	+27.323%
2026-07-27	17.0700	17.0700	14.3500	14.7500	-16.193%	12	3,547	+25.424%
2026-07-24	18.5000	18.5000	17.2300	17.6000	-7.075%	8	3,556	+5.114%
2026-07-23	18.7900	19.0500	17.9900	18.9400	-4.920%	12	3,557	-2.323%
2026-07-22	20.1700	20.1700	19.9200	19.9200	+13.699%	11	3,557	-7.129%
2026-07-21	17.5200	17.5200	17.5200	17.5200	+5.733%	2	3,566	+5.594%
2026-07-20	16.5700	16.5700	16.5700	16.5700	-7.944%	2	3,565	+11.648%
2026-07-17	16.2100	18.0000	16.0500	18.0000	-1.153%	104	3,566	+2.778%
2026-07-16	18.6000	18.6200	18.2100	18.2100	-7.092%	8	3,555	+1.593%
2026-07-15	19.6000	19.6000	19.6000	19.6000	-2.342%	5	3,556	-5.612%
2026-07-14	18.0600	20.1000	18.0600	20.0700	+12.060%	34	3,555	-7.823%
2026-07-13	17.9100	17.9100	17.9100	17.9100	-10.629%	1	3,550	+3.294%
2026-07-10	20.0400	20.0400	20.0400	20.0400	+13.541%	1	3,549	-7.685%
2026-07-09	17.6500	17.6500	17.6500	17.6500	-3.288%	1	3,549	+4.816%
2026-07-08	17.6500	18.2500	17.6500	18.2500	+27.622%	12	3,548	+1.370%
2026-07-07	14.3000	14.3000	14.3000	14.3000	-6.840%	10	3,557	+29.371%
2026-07-06	15.0000	15.3500	15.0000	15.3500	+3.716%	11	3,557	+20.521%
2026-07-02	14.7200	14.8000	14.7200	14.8000	-4.884%	3	3,552	+25.000%
2026-06-29	15.5600	15.5600	15.5600	15.5600	-1.332%	1	3,552	+18.895%
2026-06-26	15.7700	15.7700	15.7700	15.7700	-3.014%	1	3,551	+17.311%
2026-06-25	17.7000	17.7000	16.2600	16.2600	-10.166%	140	3,551	+13.776%
2026-06-24	17.7500	18.4000	17.7500	18.1000	-6.845%	24	3,615	+2.210%
2026-06-23	19.6500	20.0000	19.4300	19.4300	-11.440%	68	3,632	-4.786%
2026-06-22	22.1600	22.1600	21.9400	21.9400	-1.703%	12	3,644	-15.679%
2026-06-18	21.9700	22.3200	21.9700	22.3200	+1.686%	22	3,649	-17.115%
2026-06-16	22.4500	22.4500	21.9500	21.9500	-6.596%	16	3,649	-15.718%
2026-06-15	22.5500	23.5000	22.3500	23.5000	+9.302%	21	3,695	-21.277%
2026-06-12	21.8800	21.8800	21.5000	21.5000	+2.381%	56	3,695	-13.953%
2026-06-10	22.1000	22.2000	20.9500	21.0000	-6.997%	52	3,695	-11.905%
2026-06-09	24.1500	24.1500	21.9000	22.5800	-2.336%	154	3,696	-18.069%
2026-06-05	25.3300	25.3300	23.1000	23.1200	-16.655%	24	3,674	-19.983%
2026-06-04	25.2200	27.7400	25.2200	27.7400	+4.679%	4	3,662	-33.309%
2026-06-03	27.2900	27.2900	26.5000	26.5000	-8.935%	254	3,662	-30.189%
2026-06-02	30.5000	33.6500	29.1000	29.1000	-0.683%	323	3,912	-36.426%
2026-06-01	27.8900	30.1500	27.8500	29.3000	+16.733%	94	4,146	-36.860%
2026-05-29	25.7500	25.7500	25.0000	25.1000	+2.533%	7	4,192	-26.295%
2026-05-28	24.4800	24.4800	24.4800	24.4800	+3.074%	1	4,192	-24.428%
2026-05-27	23.5000	24.0000	23.1500	23.7500	-5.190%	44	4,193	-22.105%
2026-05-26	25.0500	25.0500	25.0500	25.0500	-0.831%	1	4,197	-26.148%
2026-05-22	27.0100	27.0100	25.2000	25.2600	-5.922%	33	4,197	-26.762%
2026-05-21	27.4700	27.4700	26.1000	26.8500	-6.217%	20	4,188	-31.099%
2026-05-20	29.2500	29.2500	28.6300	28.6300	-5.822%	23	4,188	-35.382%
2026-05-19	28.4300	30.4000	28.4300	30.4000	+6.219%	10	4,176	-39.145%
2026-05-18	30.1600	30.1600	28.6200	28.6200	-15.325%	7	4,176	-35.360%
2026-05-15	32.6000	33.8000	32.1000	33.8000	-7.650%	24	4,176	-45.266%
2026-05-14	33.4900	36.6000	33.4900	36.6000	+20.395%	149	4,187	-49.454%
2026-05-13	29.8400	31.5500	29.8400	30.4000	+8.301%	128	4,273	-39.145%
2026-05-12	27.3600	28.0700	27.0300	28.0700	+0.322%	97	4,273	-34.093%
2026-05-11	27.8100	28.6300	27.8100	27.9800	+8.660%	15	4,273	-33.881%
2026-05-08	26.2500	26.2500	25.7500	25.7500	+4.675%	21	4,368	-28.155%
2026-05-07	22.5000	25.0500	22.5000	24.6000	+15.222%	25	4,369	-24.797%
2026-05-06	21.5900	21.5900	21.3500	21.3500	+15.094%	2	4,368	-13.349%
2026-05-05	18.8200	18.8200	18.5500	18.5500	-3.886%	6	4,367	-0.270%
2026-05-01	19.3000	19.3000	19.3000	19.3000	-3.645%	2	4,366	-4.145%
2026-04-30	20.0000	20.0300	20.0000	20.0300	-15.946%	3	4,366	-7.639%
2026-04-28	23.8200	23.8300	23.8200	23.8300	-9.905%	35	4,363	-22.367%
2026-04-27	23.1800	26.4500	23.1800	26.4500	+10.438%	66	4,349	-30.057%
2026-04-24	24.0800	24.4700	23.8500	23.9500	+17.344%	166	4,393	-22.756%
2026-04-23	20.4100	20.4100	20.4100	20.4100	+0.295%	1	4,280	-9.358%
2026-04-22	19.7000	20.3500	19.7000	20.3500	+2.261%	85	4,279	-9.091%
2026-04-21	20.0000	20.0000	19.9000	19.9000	-0.748%	18	4,277	-7.035%
2026-04-20	19.4500	20.0500	19.4500	20.0500	+1.008%	7	4,277	-7.731%
2026-04-17	20.1500	20.1500	19.8400	19.8500	+0.761%	134	4,277	-6.801%
2026-04-16	19.1500	19.7000	19.1500	19.7000	+8.242%	37	4,270	-6.091%
2026-04-14	18.2000	18.2000	18.2000	18.2000	+7.629%	11	4,270	+1.648%
2026-04-10	15.3500	16.9100	15.3500	16.9100	+17.024%	57	4,269	+9.403%
2026-04-09	14.3000	14.5500	14.3000	14.4500	+2.265%	98	4,268	+28.028%
2026-04-08	14.1300	14.1300	14.1300	14.1300	+2.540%	3	4,326	+30.927%
2026-04-07	13.1000	13.7800	13.1000	13.7800	+1.324%	3	4,329	+34.253%
2026-04-06	13.8000	13.8000	13.6000	13.6000	-0.730%	5	4,329	+36.029%
2026-04-01	13.8000	13.8500	13.7000	13.7000	+5.385%	12	4,330	+35.036%
2026-03-31	12.4700	13.0000	12.4700	13.0000	+8.333%	46	4,329	+42.308%
2026-03-30	12.6500	12.6500	12.0000	12.0000	-5.512%	2	4,342	+54.167%
2026-03-27	13.2200	13.2200	12.7000	12.7000	-5.926%	39	4,341	+45.669%
2026-03-26	13.6500	13.6500	13.5000	13.5000	-14.286%	12	4,328	+37.037%
2026-03-25	15.7500	15.7500	15.7500	15.7500	+9.680%	91	4,328	+17.460%
2026-03-24	14.4500	14.4500	14.3600	14.3600	-0.278%	128	4,245	+28.830%
2026-03-23	14.5400	14.8000	14.4000	14.4000	+1.266%	197	4,229	+28.472%
2026-03-20	15.1000	15.1500	14.2200	14.2200	-8.199%	333	4,200	+30.098%
2026-03-19	15.0000	15.5500	15.0000	15.4900	-5.491%	20	4,086	+19.432%
2026-03-18	16.4000	16.4100	16.3900	16.3900	-0.847%	50	4,076	+12.874%
2026-03-17	17.1500	17.1500	16.5300	16.5300	-5.272%	14	4,042	+11.918%
2026-03-16	17.6500	18.8500	17.4500	17.4500	+2.346%	22	4,031	+6.017%
2026-03-13	18.3500	18.3500	17.0500	17.0500	-6.831%	60	4,018	+8.504%
2026-03-12	17.4800	18.3500	17.4500	18.3000	-0.974%	46	4,012	+1.093%
2026-03-11	18.7300	18.8500	18.4800	18.4800	+2.326%	3	4,009	+0.108%
2026-03-10	17.8000	18.1000	17.8000	18.0600	+4.817%	29	4,008	+2.436%
2026-03-09	16.3000	17.3500	16.3000	17.2300	-4.543%	38	3,994	+7.371%
2026-03-06	18.3000	18.3000	18.0500	18.0500	+0.278%	67	3,999	+2.493%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+0.446%	21	3,991	+2.778%
2026-03-03	18.0200	18.0200	17.8700	17.9200	-5.435%	167	4,011	+3.237%
2026-03-02	18.9500	18.9500	18.9500	18.9500	+7.365%	1	3,856	-2.375%
2026-02-27	18.9000	18.9000	17.6500	17.6500	-11.262%	81	3,856	+4.816%
2026-02-26	20.3500	20.4000	19.8900	19.8900	-17.297%	82	3,783	-6.988%
2026-02-25	24.0800	24.3500	23.7900	24.0500	+4.884%	513	3,510	-23.077%
2026-02-23	22.8500	22.9300	22.8500	22.9300	+1.460%	25	3,510	-19.320%
2026-02-20	21.4700	22.6000	21.4700	22.6000	+5.607%	85	3,486	-18.142%
2026-02-19	21.6000	21.6000	21.4000	21.4000	-2.059%	44	3,417	-13.551%
2026-02-18	22.3200	22.5000	21.8000	21.8500	-3.190%	211	3,413	-15.332%
2026-02-12	22.9500	22.9500	22.3500	22.5700	-0.353%	40	3,474	-18.033%
2026-02-11	22.7000	22.7000	22.6500	22.6500	+3.661%	15	3,436	-18.322%
2026-02-10	21.8500	21.8500	21.8500	21.8500	-3.319%	4	3,436	-15.332%
2026-02-09	22.6000	22.6000	22.6000	22.6000	+10.947%	2	3,440	-18.142%
2026-02-06	20.3700	20.3700	20.3700	20.3700	+19.193%	2	3,442	-9.180%
2026-02-05	16.9000	17.0900	16.9000	17.0900	+0.176%	16	3,442	+8.250%
2026-02-04	17.0600	17.0600	17.0600	17.0600	-9.926%	2	3,427	+8.441%
2026-02-03	19.0000	19.3700	18.9400	18.9400	-15.143%	511	3,429	-2.323%
2026-02-02	21.9000	22.4000	21.7500	22.3200	-3.793%	1,503	3,474	-17.115%
2026-01-30	23.6700	23.9600	23.2000	23.2000	+1.310%	8	3,791	-20.259%
2026-01-29	22.8000	22.9000	21.4500	22.9000	-0.866%	51	3,788	-19.214%
2026-01-28	22.8500	23.1000	22.8500	23.1000	+3.125%	13	3,745	-19.913%
2026-01-27	22.4000	22.4000	22.3000	22.4000	+5.561%	710	3,738	-17.411%
2026-01-26	21.5000	21.5000	21.2000	21.2200	-2.661%	310	3,438	-12.818%
2026-01-23	21.6000	21.8000	21.5000	21.8000	+7.283%	126	3,436	-15.138%
2026-01-22	20.3400	20.4500	20.3200	20.3200	+0.296%	247	3,426	-8.957%
2026-01-21	18.7000	20.3000	18.7000	20.2600	+9.218%	10	3,292	-8.687%
2026-01-20	18.7500	18.7500	18.4800	18.5500	-12.044%	33	3,286	-0.270%
2026-01-16	21.2000	21.2000	21.0900	21.0900	+1.492%	14	3,313	-12.281%
2026-01-15	21.0000	21.2000	20.7500	20.7800	+9.947%	21	3,313	-10.972%
2026-01-14	18.9000	18.9000	18.9000	18.9000	-6.942%	6	3,309	-2.116%
2026-01-12	20.3000	20.3100	20.3000	20.3100	+0.545%	9	3,313	-8.912%
2026-01-09	20.1000	20.2500	20.0800	20.2000	-1.511%	16	3,308	-8.416%
2026-01-08	20.7000	20.7000	20.2500	20.5100	-6.347%	9	3,305	-9.800%
2026-01-07	22.0000	22.0000	21.9000	21.9000	+1.061%	21	3,303	-15.525%
2026-01-06	22.7000	22.7000	21.6700	21.6700	+0.324%	54	3,283	-14.629%
2025-12-31	21.6000	21.6000	21.6000	21.6000	-0.231%	5	3,263	-14.352%
2025-12-30	21.6500	21.6500	21.6500	21.6500	-1.142%	2	3,263	-14.550%
2025-12-29	21.9000	21.9000	21.9000	21.9000	-7.085%	1	3,264	-15.525%
2025-12-26	22.9000	23.5700	22.9000	23.5700	+7.823%	26	3,263	-21.510%
2025-12-23	20.8100	21.8600	20.8100	21.8600	+10.126%	9	3,239	-15.371%
2025-12-22	19.8500	19.8500	19.8500	19.8500	+5.305%	2	3,247	-6.801%
2025-12-19	18.8200	18.8500	18.8200	18.8500	+14.590%	8	3,247	-1.857%
2025-12-17	16.4500	16.4500	16.4500	16.4500	-10.840%	11	3,253	+12.462%
2025-12-16	17.8000	18.4500	17.8000	18.4500	+2.500%	7	3,253	+0.271%
2025-12-15	18.1500	18.5000	18.0000	18.0000	-0.552%	634	3,255	+2.778%
2025-12-12	18.6000	18.6000	18.1000	18.1000	-7.084%	20	3,008	+2.210%
2025-12-11	19.4800	19.4800	19.4800	19.4800	-9.311%	4	3,018	-5.031%
2025-12-10	22.0500	22.0500	21.2000	21.4800	-1.918%	10	3,018	-13.873%
2025-12-09	21.6500	22.0000	21.6500	21.9000	0.000%	12	3,018	-15.525%
2025-12-08	21.5500	21.9000	21.5500	21.9000	+6.311%	2	3,020	-15.525%
2025-12-05	20.9200	20.9200	20.6000	20.6000	-2.830%	4	3,021	-10.194%
2025-12-04	21.5700	21.5700	21.2000	21.2000	+3.415%	5	3,021	-12.736%
2025-12-02	21.8500	22.0500	20.4200	20.5000	+3.535%	177	3,019	-9.756%
2025-12-01	19.5500	20.2500	19.5500	19.8000	+4.430%	7	3,040	-6.566%
2025-11-28	19.4500	19.4500	18.9600	18.9600	-6.830%	21	3,039	-2.426%
2025-11-26	20.3500	20.3500	20.3500	20.3500	+6.266%	10	3,009	-9.091%
2025-11-25	17.6000	19.1500	17.1300	19.1500	-11.954%	33	3,009	-3.394%
2025-11-21	20.3900	21.9000	20.0500	21.7500	-0.229%	8	3,004	-14.943%
2025-11-20	24.9000	24.9000	21.6500	21.8000	-4.595%	77	3,009	-15.138%
2025-11-19	21.7300	22.8900	21.7300	22.8500	+9.330%	32	3,011	-19.037%
2025-11-18	21.4000	21.4000	20.9000	20.9000	-5.856%	8	2,983	-11.483%
2025-11-17	22.7300	23.3000	22.2000	22.2000	-4.228%	18	2,988	-16.667%
2025-11-14	22.5000	23.5200	22.5000	23.1800	+4.650%	17	2,983	-20.190%
2025-11-13	22.1500	22.1500	22.1500	22.1500	-11.400%	10	2,988	-16.479%
2025-11-12	25.0900	25.1500	25.0000	25.0000	-0.872%	52	2,998	-26.000%
2025-11-11	24.9000	25.2200	24.4300	25.2200	-5.188%	32	2,948	-26.646%
2025-11-10	24.7000	26.6000	24.7000	26.6000	+21.185%	12	2,945	-30.451%
2025-11-07	20.1000	21.9500	19.5800	21.9500	+1.620%	741	2,938	-15.718%
2025-11-06	22.5000	22.5000	21.5600	21.6000	-13.183%	9	2,797	-14.352%
2025-11-05	25.6000	25.9900	24.8800	24.8800	-2.431%	21	2,796	-25.643%
2025-11-04	26.5000	26.5300	25.5000	25.5000	-12.521%	16	2,786	-27.451%
2025-11-03	29.0800	29.8200	29.0800	29.1500	+6.581%	20	2,775	-36.535%
2025-10-31	28.8700	28.8700	26.9600	27.3500	-1.441%	744	2,775	-32.358%
2025-10-30	27.6500	28.0200	27.1400	27.7500	-6.566%	77	2,408	-33.333%
2025-10-29	30.3800	31.4000	28.4500	29.7000	+13.793%	226	2,406	-37.710%
2025-10-28	22.9200	27.1100	22.1000	26.1000	+23.521%	83	2,416	-29.119%
2025-10-27	20.0500	21.2000	19.7500	21.1300	+12.995%	101	2,540	-12.447%
2025-10-24	18.3000	18.7000	18.3000	18.7000	+7.163%	45	2,540	-1.070%
2025-10-23	17.4800	17.4800	17.4400	17.4500	+8.318%	18	2,570	+6.017%
2025-10-22	16.8000	16.8000	15.9600	16.1100	-6.771%	29	2,587	+14.836%
2025-10-21	17.2500	17.5400	17.1500	17.2800	-4.266%	23	2,599	+7.060%
2025-10-20	17.9000	18.3200	17.9000	18.0500	+1.404%	15	2,602	+2.493%
2025-10-17	18.4900	18.6000	17.8000	17.8000	-2.466%	14	2,597	+3.933%
2025-10-16	18.3500	18.3500	17.9900	18.2500	+2.528%	102	2,607	+1.370%
2025-10-15	18.7500	18.8000	17.8000	17.8000	-4.965%	270	2,552	+3.933%
2025-10-14	18.2200	18.7300	18.0100	18.7300	-6.584%	29	2,349	-1.228%
2025-10-13	19.8600	20.1900	19.7000	20.0500	+0.754%	33	2,360	-7.731%
2025-10-10	22.9000	23.1000	19.9000	19.9000	-9.215%	60	2,347	-7.035%
2025-10-09	22.1300	22.7000	21.7200	21.9200	+10.987%	36	2,398	-15.602%
2025-10-08	19.1700	19.8000	19.1700	19.7500	+5.502%	79	2,405	-6.329%
2025-10-07	19.2200	19.9500	18.5700	18.7200	-1.162%	9	2,395	-1.175%
2025-10-06	18.8600	19.2500	18.3000	18.9400	+0.318%	112	2,400	-2.323%
2025-10-03	18.7500	18.8800	18.3000	18.8800	-2.680%	7	2,382	-2.013%
2025-10-02	19.5000	19.5000	19.4000	19.4000	+1.944%	7	2,383	-4.639%
2025-10-01	17.8000	19.0300	17.8000	19.0300	+3.649%	3	2,385	-2.785%
2025-09-30	17.2000	18.7600	17.2000	18.3600	+6.744%	51	2,383	+0.763%
2025-09-29	17.3000	17.5500	17.0700	17.2000	+8.861%	32	2,393	+7.558%
2025-09-26	15.9000	15.9000	15.2500	15.8000	-0.566%	178	2,400	+17.089%
2025-09-25	15.3500	16.7500	15.3500	15.8900	-0.687%	29	2,250	+16.425%
2025-09-24	16.0000	16.0000	16.0000	16.0000	-5.882%	2	2,251	+15.625%
2025-09-23	17.0700	17.2000	17.0000	17.0000	-6.439%	7	2,253	+8.824%
2025-09-22	15.1500	18.1700	15.0500	18.1700	+17.226%	356	2,251	+1.816%
2025-09-19	15.0500	15.5000	15.0500	15.5000	+4.518%	7	2,189	+19.355%
2025-09-18	14.5000	14.8900	14.5000	14.8300	+11.253%	6	2,190	+24.747%
2025-09-17	13.4500	13.4500	13.3200	13.3300	-8.699%	19	2,189	+38.785%
2025-09-16	14.8000	14.8500	14.5800	14.6000	-3.947%	76	2,200	+26.712%
2025-09-15	14.6500	15.2000	14.3500	15.2000	-1.106%	52	2,150	+21.711%
2025-09-12	15.2000	15.3700	15.2000	15.3700	+2.535%	11	2,105	+20.364%
2025-09-11	14.8600	15.0500	14.7700	14.9900	+0.537%	14	2,105	+23.416%
2025-09-10	15.3000	15.3000	14.9000	14.9100	+17.402%	23	2,105	+24.078%
2025-09-09	12.0500	12.7000	11.9000	12.7000	+2.419%	46	2,106	+45.669%
2025-09-08	12.3600	12.6200	12.3600	12.4000	+6.438%	12	2,084	+49.194%
2025-09-05	11.6100	12.1500	11.3500	11.6500	-8.771%	63	2,084	+58.798%
2025-09-04	12.7700	12.7700	12.7700	12.7700	-5.547%	2	2,069	+44.871%
2025-09-03	13.4300	13.5200	13.4300	13.5200	+2.424%	2	2,069	+36.834%
2025-09-02	13.8500	13.8500	13.2000	13.2000	-9.589%	48	2,068	+40.152%
2025-08-29	15.1500	15.1500	14.4500	14.6000	-10.976%	87	2,060	+26.712%
2025-08-28	17.0000	17.0000	15.8600	16.4000	-4.762%	88	2,060	+12.805%
2025-08-27	17.4000	17.5200	17.2000	17.2200	-2.436%	36	2,047	+7.433%
2025-08-26	17.4400	17.6500	17.4100	17.6500	+1.729%	14	2,021	+4.816%
2025-08-25	16.4300	17.3500	16.4300	17.3500	+7.099%	16	2,020	+6.628%
2025-08-22	14.2000	16.2000	14.1500	16.2000	+7.285%	21	2,020	+14.198%
2025-08-21	15.2500	15.2500	15.1000	15.1000	+3.425%	4	2,012	+22.517%
2025-08-20	15.3200	15.3200	14.3000	14.6000	-6.109%	8	2,012	+26.712%
2025-08-19	15.9000	15.9500	15.5500	15.5500	-8.851%	140	2,017	+18.971%
2025-08-18	17.1500	17.1500	17.0600	17.0600	+1.790%	6	1,942	+8.441%
2025-08-15	17.0100	17.0100	16.4000	16.7600	-2.274%	14	1,942	+10.382%
2025-08-14	17.0100	17.2100	17.0100	17.1500	+2.083%	11	1,937	+7.872%
2025-08-13	17.3600	17.3900	16.8000	16.8000	-2.269%	12	1,929	+10.119%
2025-08-12	16.8000	17.1900	16.8000	17.1900	-1.207%	4	1,933	+7.621%
2025-08-11	17.0000	17.6200	16.5700	17.4000	+1.163%	103	1,932	+6.322%
2025-08-08	17.1000	17.4200	17.1000	17.2000	+5.134%	5	1,909	+7.558%
2025-08-07	16.8500	16.9000	16.3600	16.3600	+1.300%	4	1,906	+13.081%
2025-08-06	16.1200	16.2000	16.0000	16.1500	+2.735%	7	1,906	+14.551%
2025-08-05	16.7500	16.7500	15.7200	15.7200	-5.301%	8	1,902	+17.684%
2025-08-04	15.7800	16.6000	15.7800	16.6000	+9.499%	21	1,898	+11.446%
2025-08-01	15.2000	15.7000	14.8000	15.1600	-12.522%	60	1,878	+22.032%
2025-07-31	17.3300	17.3300	17.3300	17.3300	+2.242%	1	1,829	+6.751%
2025-07-30	15.9000	16.9500	15.9000	16.9500	+8.307%	30	1,830	+9.145%
2025-07-29	16.0000	16.4000	15.5000	15.6500	+1.294%	24	1,837	+18.211%
2025-07-28	15.4000	15.5000	15.1500	15.4500	+1.511%	81	1,845	+19.741%
2025-07-25	15.4700	15.8200	15.2200	15.2200	-2.122%	7	1,821	+21.551%
2025-07-24	15.7000	15.7000	15.5000	15.5500	+2.980%	7	1,820	+18.971%
2025-07-23	14.6600	15.1000	14.3900	15.1000	+5.300%	9	1,822	+22.517%
2025-07-22	15.5700	15.5700	14.0700	14.3400	-10.654%	12	1,826	+29.010%
2025-07-21	16.2300	16.2300	16.0000	16.0500	-0.311%	24	1,827	+15.265%
2025-07-18	16.6000	16.6000	16.0500	16.1000	-4.167%	45	1,808	+14.907%
2025-07-17	16.4000	16.8000	16.4000	16.8000	+3.004%	86	1,806	+10.119%
2025-07-16	15.9500	16.3100	15.9200	16.3100	+1.116%	69	1,759	+13.427%
2025-07-15	16.0500	16.3800	15.7700	16.1300	+13.832%	343	1,746	+14.693%
2025-07-14	13.6400	14.5000	13.6400	14.1700	-1.597%	21	1,652	+30.558%
2025-07-11	14.7000	15.2000	14.4000	14.4000	+0.348%	10	1,639	+28.472%
2025-07-10	14.1000	14.3500	13.5800	14.3500	+3.237%	77	1,636	+28.920%
2025-07-09	14.0000	14.4500	13.7500	13.9000	+4.120%	156	1,583	+33.094%
2025-07-08	13.2900	13.3500	12.9400	13.3500	+3.089%	62	1,517	+38.577%
2025-07-07	13.1500	13.4000	12.9500	12.9500	-3.717%	93	1,486	+42.857%
2025-07-03	13.3000	14.0500	13.1000	13.4500	+2.204%	203	1,340	+37.546%
2025-07-02	12.4000	13.1600	12.3000	13.1600	+7.429%	1,229	1,340	+40.578%
2025-07-01	13.2000	13.2000	12.0500	12.2500	-10.584%	76	167	+51.020%
2025-06-30	13.2200	13.7500	13.2200	13.7000	0.000%	139	130	+35.036%