Dark

NVDA20271217C320
NVDA Dec 17 2027 320.00 Call (NVDA271217C00320000)
option OPRA

EOD

Sep 30, 2026

16.55+5.280%(+0.83)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.7500	16.8500	16.5500	16.5500	+5.280%	49	5,041	0.000%
2026-09-29	16.1200	16.1200	15.7200	15.7200	-5.415%	8	4,996	+5.280%
2026-09-28	17.6200	18.0000	16.6200	16.6200	+7.226%	140	4,994	-0.421%
2026-09-25	15.5000	15.5000	15.5000	15.5000	+0.649%	10	4,960	+6.774%
2026-09-24	14.8900	15.4000	14.8500	15.4000	-1.848%	77	4,970	+7.468%
2026-09-23	17.0000	17.0000	15.6900	15.6900	-9.672%	87	4,996	+5.481%
2026-09-22	16.7000	17.3700	16.7000	17.3700	+4.955%	11	4,962	-4.721%
2026-09-21	15.3000	16.6000	15.1500	16.5500	+12.969%	28	4,956	0.000%
2026-09-18	14.3000	14.6500	14.3000	14.6500	+1.736%	12	4,952	+12.969%
2026-09-17	14.5000	14.6600	14.4000	14.4000	+5.960%	15	4,948	+14.931%
2026-09-16	13.5900	13.5900	13.5900	13.5900	+6.006%	1	4,948	+21.781%
2026-09-15	13.4000	13.4000	12.8200	12.8200	-1.385%	6	4,949	+29.095%
2026-09-14	13.0000	13.1000	12.7500	13.0000	-14.191%	28	4,946	+27.308%
2026-09-11	16.3500	16.3500	15.1500	15.1500	-3.810%	64	4,952	+9.241%
2026-09-10	15.8900	15.8900	15.6100	15.7500	-10.000%	7	4,950	+5.079%
2026-09-09	17.5000	17.5000	17.5000	17.5000	-5.914%	1	4,955	-5.429%
2026-09-08	18.6000	18.6000	18.6000	18.6000	-2.618%	1	4,955	-11.022%
2026-09-04	20.7900	20.7900	19.1000	19.1000	+2.688%	27	4,951	-13.351%
2026-09-03	18.3000	18.6500	17.3000	18.6000	+2.762%	45	4,951	-11.022%
2026-09-02	16.5000	18.2000	16.5000	18.1000	+16.249%	11	4,928	-8.564%
2026-08-31	15.8000	15.8000	15.5700	15.5700	-0.384%	55	4,928	+6.294%
2026-08-28	16.3300	16.4400	15.6300	15.6300	-17.737%	18	4,879	+5.886%
2026-08-27	17.1800	19.4500	17.1800	19.0000	+36.691%	269	4,871	-12.895%
2026-08-26	13.8500	14.0900	13.8500	13.9000	+0.361%	24	5,054	+19.065%
2026-08-24	15.1100	15.1100	13.6800	13.8500	-11.332%	22	5,034	+19.495%
2026-08-21	16.0600	16.0600	15.6200	15.6200	-4.988%	22	5,041	+5.954%
2026-08-20	16.4500	16.4500	16.0500	16.4400	-1.083%	54	5,055	+0.669%
2026-08-19	16.7000	17.4000	16.6200	16.6200	-14.197%	92	5,104	-0.421%
2026-08-17	19.3700	19.3700	19.3700	19.3700	-0.667%	3	5,123	-14.559%
2026-08-14	19.4200	19.5000	19.4200	19.5000	-1.015%	15	5,122	-15.128%
2026-08-13	19.5000	19.7000	19.4000	19.7000	+4.343%	5	5,127	-15.990%
2026-08-12	19.4100	19.4100	18.8800	18.8800	+2.054%	20	5,124	-12.341%
2026-08-11	18.5000	18.5000	18.5000	18.5000	+5.714%	1	5,110	-10.541%
2026-08-10	19.0000	19.0000	17.5000	17.5000	-11.527%	2	5,110	-5.429%
2026-08-07	19.9900	19.9900	19.0000	19.7800	+3.941%	14	5,110	-16.330%
2026-08-06	19.0300	19.0300	19.0300	19.0300	-1.907%	1	5,103	-13.032%
2026-08-05	19.8500	20.0900	19.0900	19.4000	+13.984%	30	5,102	-14.691%
2026-08-04	16.3500	17.0200	16.0000	17.0200	+10.305%	21	5,098	-2.761%
2026-08-03	15.0000	15.4300	15.0000	15.4300	+26.165%	12	5,103	+7.259%
2026-07-31	12.2300	12.2300	12.2300	12.2300	+5.887%	6	5,102	+35.323%
2026-07-30	11.7000	11.7000	11.5500	11.5500	-10.117%	86	5,096	+43.290%
2026-07-27	15.9000	15.9000	12.8500	12.8500	-19.988%	34	5,023	+28.794%
2026-07-24	15.7700	16.0600	15.7700	16.0600	-6.790%	2	5,023	+3.051%
2026-07-23	16.9200	17.3200	16.4200	17.2300	+7.553%	4	5,023	-3.947%
2026-07-21	15.7700	16.0200	15.7700	16.0200	+5.882%	33	5,022	+3.308%
2026-07-20	16.7500	16.7500	15.1300	15.1300	-9.672%	18	4,989	+9.385%
2026-07-16	16.7000	16.7500	16.7000	16.7500	-8.967%	20	4,987	-1.194%
2026-07-15	18.4000	18.4000	18.4000	18.4000	+7.791%	1	4,985	-10.054%
2026-07-14	16.5100	17.0700	16.5100	17.0700	-5.008%	27	4,985	-3.046%
2026-07-10	17.9500	17.9700	17.9500	17.9700	+12.313%	2	5,007	-7.902%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-5.213%	1	5,006	+3.438%
2026-07-08	15.9100	16.8800	15.9100	16.8800	+16.094%	12	5,006	-1.955%
2026-07-07	13.2700	14.5400	13.2700	14.5400	+4.529%	5	5,014	+13.824%
2026-07-06	13.7400	13.9100	13.7000	13.9100	+3.037%	29	5,016	+18.979%
2026-07-02	13.5000	13.5000	13.5000	13.5000	-13.462%	1	5,042	+22.593%
2026-06-30	15.0900	15.6000	15.0900	15.6000	+7.586%	17	5,042	+6.090%
2026-06-29	14.5000	14.5000	14.5000	14.5000	-0.344%	15	5,054	+14.138%
2026-06-26	14.5500	14.7500	14.5500	14.5500	-3.579%	53	5,054	+13.746%
2026-06-25	15.1100	16.0000	15.0900	15.0900	-7.138%	4	5,033	+9.675%
2026-06-24	16.3500	16.3500	16.2500	16.2500	-10.320%	5	5,033	+1.846%
2026-06-23	18.1200	18.2000	18.1200	18.1200	-10.958%	9	5,033	-8.664%
2026-06-22	21.5000	21.5000	20.2300	20.3500	-3.555%	15	5,027	-18.673%
2026-06-18	21.1000	21.1000	21.0500	21.1000	+7.107%	7	5,021	-21.564%
2026-06-17	19.6700	19.7000	19.6700	19.7000	-4.369%	4	5,021	-15.990%
2026-06-16	20.7800	20.7800	20.5000	20.6000	-5.374%	13	5,021	-19.660%
2026-06-15	20.7000	21.7700	20.7000	21.7700	+6.247%	12	5,020	-23.978%
2026-06-12	20.1400	20.5100	20.1400	20.4900	+11.359%	70	5,020	-19.229%
2026-06-11	19.2600	19.3800	18.4000	18.4000	-5.398%	105	5,020	-10.054%
2026-06-10	20.6000	20.8000	19.4500	19.4500	+1.039%	147	5,006	-14.910%
2026-06-09	20.9900	21.0000	19.2500	19.2500	-11.940%	52	4,956	-14.026%
2026-06-08	22.1700	22.1700	21.8500	21.8600	+2.102%	51	4,904	-24.291%
2026-06-05	23.4000	23.4000	21.0000	21.4100	-18.438%	28	4,903	-22.700%
2026-06-04	24.6200	26.2500	24.6200	26.2500	+5.847%	20	4,909	-36.952%
2026-06-03	25.0700	25.3700	24.6000	24.8000	-8.656%	231	4,914	-33.266%
2026-06-02	28.9600	31.1000	27.1500	27.1500	-3.381%	13	4,956	-39.042%
2026-06-01	25.7000	28.1000	25.7000	28.1000	+26.520%	44	4,955	-41.103%
2026-05-28	22.2500	22.2500	21.8800	22.2100	+0.362%	28	4,952	-25.484%
2026-05-27	22.4400	22.4400	21.1700	22.1300	-4.612%	128	4,935	-25.215%
2026-05-26	23.8300	23.8300	23.0500	23.2000	-0.515%	13	5,050	-28.664%
2026-05-22	25.0000	25.0000	23.3200	23.3200	-6.345%	135	5,038	-29.031%
2026-05-21	24.6500	25.9000	24.6500	24.9000	-11.796%	50	5,169	-33.534%
2026-05-20	27.5300	28.5500	27.5300	28.2300	+2.283%	9	5,169	-41.374%
2026-05-19	26.7000	28.2700	26.0500	27.6000	+3.526%	25	5,134	-40.036%
2026-05-18	29.9000	29.9000	26.6600	26.6600	-13.018%	69	5,134	-37.922%
2026-05-15	29.8000	30.6500	29.2500	30.6500	-9.185%	22	5,134	-46.003%
2026-05-14	31.6200	34.1700	31.5200	33.7500	+19.090%	243	5,129	-50.963%
2026-05-13	27.8000	29.3800	27.8000	28.3400	+13.360%	282	5,191	-41.602%
2026-05-12	26.0700	26.0700	25.0000	25.0000	-6.015%	2	5,191	-33.800%
2026-05-11	26.1000	26.6000	25.1500	26.6000	+12.236%	59	5,191	-37.782%
2026-05-08	24.0500	24.7000	23.7000	23.7000	+3.947%	613	5,172	-30.169%
2026-05-07	23.6000	23.6000	22.8000	22.8000	+16.923%	468	5,591	-27.412%
2026-05-06	19.5000	19.5000	19.5000	19.5000	+15.385%	1	5,587	-15.128%
2026-05-05	16.8000	16.9000	16.8000	16.9000	-2.594%	6	5,588	-2.071%
2026-05-04	18.2000	18.2000	17.3500	17.3500	-2.910%	2	5,590	-4.611%
2026-05-01	17.8700	17.8700	17.8700	17.8700	-5.600%	2	5,593	-7.387%
2026-04-30	18.9300	18.9300	18.9300	18.9300	-10.918%	1	5,593	-12.573%
2026-04-29	21.2500	21.2500	21.2500	21.2500	-9.188%	1	5,594	-22.118%
2026-04-27	21.5000	23.4000	21.5000	23.4000	+4.698%	4	5,593	-29.274%
2026-04-24	22.3500	22.3500	22.3500	22.3500	+26.271%	1	5,594	-25.951%
2026-04-23	17.7000	17.7000	17.7000	17.7000	-2.479%	3	5,593	-6.497%
2026-04-21	18.1400	18.1500	18.1400	18.1500	+3.301%	8	5,600	-8.815%
2026-04-20	18.3800	18.3800	17.5700	17.5700	-5.892%	71	5,600	-5.805%
2026-04-17	18.6400	18.7500	18.2900	18.6700	+3.722%	20	5,600	-11.355%
2026-04-16	17.3400	18.2000	17.3400	18.0000	+1.237%	83	5,592	-8.056%
2026-04-15	17.5200	18.2000	17.5200	17.7800	+5.207%	4	5,522	-6.918%
2026-04-14	16.2000	16.9000	16.2000	16.9000	+16.151%	26	5,520	-2.071%
2026-04-10	14.5500	14.5500	14.5500	14.5500	+7.778%	34	5,517	+13.746%
2026-04-09	12.9200	13.5000	12.9200	13.5000	+4.247%	9	5,517	+22.593%
2026-04-08	13.1500	13.1500	12.9500	12.9500	+3.187%	10	5,516	+27.799%
2026-04-06	12.6000	12.6000	12.5500	12.5500	-0.869%	14	5,523	+31.873%
2026-04-02	11.7500	12.6600	11.7500	12.6600	+0.079%	2	5,524	+30.727%
2026-04-01	12.5000	12.6500	12.5000	12.6500	+4.115%	184	5,524	+30.830%
2026-03-31	11.6000	12.2500	11.5100	12.1500	+12.500%	25	5,485	+36.214%
2026-03-30	11.6300	11.6300	10.8000	10.8000	-7.692%	29	5,469	+53.241%
2026-03-27	11.9000	12.0000	11.7000	11.7000	-7.143%	78	5,467	+41.453%
2026-03-26	13.2000	13.2000	12.6000	12.6000	-11.268%	10	5,398	+31.349%
2026-03-25	14.4500	14.6600	14.2000	14.2000	+6.607%	5	5,399	+16.549%
2026-03-24	13.3000	13.3500	13.1000	13.3200	-1.770%	17	5,396	+24.249%
2026-03-23	13.7700	13.7700	13.3400	13.5600	+4.308%	53	5,394	+22.050%
2026-03-20	13.9000	14.1200	12.9200	13.0000	-14.530%	137	5,426	+27.308%
2026-03-18	15.2300	15.2300	15.2100	15.2100	-0.653%	45	5,350	+8.810%
2026-03-17	15.8300	15.8300	15.3100	15.3100	-9.888%	75	5,315	+8.099%
2026-03-12	16.9500	17.0100	16.8500	16.9900	-0.643%	69	5,311	-2.590%
2026-03-11	17.5000	17.5000	17.1000	17.1000	+2.151%	2	5,308	-3.216%
2026-03-10	16.7500	16.7500	16.7400	16.7400	+8.000%	10	5,308	-1.135%
2026-03-09	15.5000	15.6500	15.5000	15.5000	-3.125%	65	5,305	+6.774%
2026-03-06	16.7500	16.7600	16.0000	16.0000	-6.706%	136	5,371	+3.438%
2026-03-05	16.6000	17.1500	16.5600	17.1500	-3.380%	78	5,332	-3.499%
2026-03-04	17.1000	17.7500	17.1000	17.7500	+6.160%	3	5,299	-6.761%
2026-03-03	16.6700	16.7500	16.6700	16.7200	-5.269%	78	5,300	-1.017%
2026-03-02	16.4000	17.6500	16.4000	17.6500	+7.622%	24	5,317	-6.232%
2026-02-27	17.7500	17.8000	16.4000	16.4000	-11.828%	184	5,321	+0.915%
2026-02-26	20.0000	20.0000	18.5500	18.6000	-17.223%	75	5,191	-11.022%
2026-02-25	22.4100	22.8000	22.4100	22.4700	+2.276%	819	5,015	-26.346%
2026-02-24	21.5500	21.9800	21.0300	21.9700	+1.478%	77	5,015	-24.670%
2026-02-23	22.2200	22.2200	21.3500	21.6500	+2.364%	6	4,992	-23.557%
2026-02-20	20.3600	21.1500	20.3600	21.1500	+2.223%	47	4,993	-21.749%
2026-02-18	20.6600	20.9700	20.6600	20.6900	+6.925%	128	4,946	-20.010%
2026-02-17	19.3500	19.3500	19.3500	19.3500	+3.310%	26	5,020	-14.470%
2026-02-13	18.7300	18.7300	18.7300	18.7300	-8.634%	4	5,019	-11.639%
2026-02-12	20.6000	20.7100	20.5000	20.5000	-4.206%	204	5,019	-19.268%
2026-02-09	22.2000	22.2000	21.2500	21.4000	+11.633%	366	5,021	-22.664%
2026-02-06	16.8500	19.1700	16.8500	19.1700	+23.280%	16	4,996	-13.667%
2026-02-05	16.1700	16.1700	15.5500	15.5500	-5.758%	6	4,997	+6.431%
2026-02-04	16.4700	16.5000	16.1200	16.5000	-3.509%	70	4,998	+0.303%
2026-02-03	18.0800	18.0800	17.1000	17.1000	-18.064%	44	4,964	-3.216%
2026-02-02	20.5000	20.8700	20.4500	20.8700	-2.704%	16	4,960	-20.700%
2026-01-29	20.0500	21.4500	20.0500	21.4500	+0.468%	52	4,956	-22.844%
2026-01-28	21.3500	21.3500	21.3500	21.3500	+9.096%	14	4,907	-22.482%
2026-01-27	19.5700	19.5700	19.5700	19.5700	-1.162%	5	4,893	-15.432%
2026-01-26	20.1500	20.1500	19.8000	19.8000	-2.367%	6	4,895	-16.414%
2026-01-23	20.2200	20.2800	20.2200	20.2800	+17.907%	11	4,890	-18.393%
2026-01-21	17.2000	17.2000	17.2000	17.2000	-2.273%	3	4,888	-3.779%
2026-01-20	18.1100	18.2000	17.6000	17.6000	-10.341%	268	4,891	-5.966%
2026-01-16	19.9000	20.2500	19.6000	19.6300	+1.342%	207	4,850	-15.690%
2026-01-15	19.5500	20.0500	19.3700	19.3700	+9.994%	29	4,850	-14.559%
2026-01-14	17.4500	17.6100	17.4500	17.6100	-5.576%	630	4,860	-6.019%
2026-01-09	18.7000	18.9000	18.6500	18.6500	-1.061%	18	5,256	-11.260%
2026-01-08	19.4500	19.4500	18.8500	18.8500	-7.143%	5	5,258	-12.202%
2026-01-07	21.2500	21.2500	20.2500	20.3000	-0.246%	11	5,258	-18.473%
2026-01-06	21.6000	21.6000	20.2500	20.3500	-8.292%	4	5,263	-18.673%
2026-01-05	22.1900	22.1900	22.1900	22.1900	+6.940%	2	5,266	-25.417%
2026-01-02	22.0500	22.0500	20.7500	20.7500	+0.924%	20	5,266	-20.241%
2025-12-31	20.7400	20.7400	20.5600	20.5600	+2.544%	2	5,285	-19.504%
2025-12-30	20.2500	20.2500	19.9500	20.0500	-7.604%	425	5,285	-17.456%
2025-12-26	21.4000	22.1000	21.4000	21.7000	+6.373%	6	4,971	-23.733%
2025-12-24	20.2700	20.4000	20.2700	20.4000	-1.211%	2	4,969	-18.873%
2025-12-23	19.4000	20.6500	19.4000	20.6500	+11.321%	26	4,969	-19.855%
2025-12-22	18.5100	18.5500	18.5100	18.5500	+5.879%	3	4,976	-10.782%
2025-12-19	17.2400	17.5200	17.2400	17.5200	+11.592%	14	4,978	-5.537%
2025-12-18	15.7000	15.7000	15.7000	15.7000	+1.290%	1	4,983	+5.414%
2025-12-17	16.6000	16.6000	15.4000	15.5000	-9.884%	5	4,982	+6.774%
2025-12-16	16.7000	17.2000	16.7000	17.2000	+1.775%	79	4,984	-3.779%
2025-12-15	16.8000	17.2500	16.8000	16.9000	-0.705%	154	4,947	-2.071%
2025-12-12	17.5100	17.5100	17.0200	17.0200	-8.149%	15	5,056	-2.761%
2025-12-11	17.9400	18.5300	17.9400	18.5300	-6.884%	6	5,048	-10.685%
2025-12-10	20.5000	20.5000	19.9000	19.9000	-2.451%	9	5,048	-16.834%
2025-12-09	20.4500	20.4500	20.4000	20.4000	-1.211%	2	5,049	-18.873%
2025-12-08	19.9500	20.6500	19.7000	20.6500	+6.663%	8	5,050	-19.855%
2025-12-05	20.0200	20.0200	19.2500	19.3600	-2.222%	45	5,052	-14.514%
2025-12-04	20.4500	20.4500	19.8000	19.8000	+3.828%	2	5,065	-16.414%
2025-12-02	20.0000	20.1500	19.0700	19.0700	+1.436%	97	5,066	-13.214%
2025-12-01	18.2500	18.8000	18.2500	18.8000	+6.215%	4	5,066	-11.968%
2025-11-28	18.0500	18.2000	17.7000	17.7000	-8.385%	381	5,064	-6.497%
2025-11-26	19.1500	19.3200	19.1500	19.3200	+11.034%	20	4,917	-14.337%
2025-11-25	16.3000	17.5000	16.0000	17.4000	-9.375%	66	4,917	-4.885%
2025-11-24	19.3100	19.8000	18.4200	19.2000	-5.975%	563	4,887	-13.802%
2025-11-21	20.4000	20.4200	17.7400	20.4200	+0.840%	341	5,084	-18.952%
2025-11-20	20.9000	21.9000	20.2500	20.2500	-6.897%	151	4,917	-18.272%
2025-11-19	21.2500	21.7500	21.2500	21.7500	+8.587%	11	4,967	-23.908%
2025-11-18	20.0000	20.2500	19.3000	20.0300	-2.814%	18	4,968	-17.374%
2025-11-17	20.5000	21.3700	20.3200	20.6100	-8.400%	9	4,967	-19.699%
2025-11-14	22.5000	22.5000	22.5000	22.5000	+8.173%	3	4,971	-26.444%
2025-11-13	20.8000	20.8000	20.8000	20.8000	-11.565%	4	4,974	-20.433%
2025-11-11	23.0700	23.5700	23.0700	23.5200	-3.804%	74	4,974	-29.634%
2025-11-10	22.6500	24.4500	22.6500	24.4500	+32.162%	106	4,920	-32.311%
2025-11-07	19.1000	19.1000	18.1500	18.5000	-8.642%	203	4,945	-10.541%
2025-11-06	21.6000	21.6000	19.9300	20.2500	-14.013%	57	4,870	-18.272%
2025-11-05	23.5500	23.5500	23.5500	23.5500	-2.282%	2	4,837	-29.724%
2025-11-04	25.4000	25.4000	24.1000	24.1000	-10.774%	13	4,837	-31.328%
2025-11-03	27.3500	28.6200	27.0000	27.0100	+6.970%	413	4,700	-38.726%
2025-10-31	27.0300	27.0300	25.0300	25.2500	-1.751%	32	4,700	-34.455%
2025-10-30	25.9500	26.1200	25.2900	25.7000	-6.204%	30	4,689	-35.603%
2025-10-29	27.1800	29.6300	27.0500	27.4000	+12.757%	590	4,695	-39.599%
2025-10-28	21.0000	24.8500	21.0000	24.3000	+23.980%	133	4,902	-31.893%
2025-10-27	18.7100	19.6200	18.6400	19.6000	+13.033%	74	4,955	-15.561%
2025-10-24	17.0000	17.3400	17.0000	17.3400	+6.905%	86	4,955	-4.556%
2025-10-23	15.4900	16.2900	15.4900	16.2200	+7.417%	85	4,907	+2.035%
2025-10-22	15.2000	15.2900	14.9500	15.1000	-4.127%	27	4,903	+9.603%
2025-10-21	16.0000	16.2000	15.6400	15.7500	-4.545%	565	4,904	+5.079%
2025-10-20	16.5100	16.7500	16.4000	16.5000	-1.610%	61	4,625	+0.303%
2025-10-16	17.5300	17.5300	16.6100	16.7700	-0.945%	227	4,651	-1.312%
2025-10-15	17.8300	17.8300	16.7500	16.9300	+0.059%	7	4,537	-2.245%
2025-10-14	16.9900	16.9900	16.6500	16.9200	-9.032%	19	4,538	-2.187%
2025-10-13	18.2000	19.0900	18.2000	18.6000	+6.286%	14	4,531	-11.022%
2025-10-10	20.1000	21.4500	17.4800	17.5000	-13.708%	516	4,535	-5.429%
2025-10-09	19.8000	21.0500	19.7000	20.2800	+11.123%	700	4,974	-18.393%
2025-10-08	17.9600	18.2500	17.7500	18.2500	+7.988%	247	5,408	-9.315%
2025-10-07	17.6500	17.7300	16.9000	16.9000	-3.429%	49	5,493	-2.071%
2025-10-06	17.2100	17.8300	17.0800	17.5000	+2.941%	16	5,468	-5.429%
2025-10-03	17.6500	17.8900	17.0000	17.0000	-5.292%	9	5,472	-2.647%
2025-10-02	18.2500	18.7600	17.9500	17.9500	+1.989%	10	5,476	-7.799%
2025-10-01	16.1600	17.6000	16.1600	17.6000	+4.142%	12	5,480	-5.966%
2025-09-30	15.8000	17.5000	15.8000	16.9000	+9.740%	617	5,485	-2.071%
2025-09-29	15.7000	16.0500	15.4000	15.4000	+6.944%	86	5,972	+7.468%
2025-09-26	14.3500	14.4500	14.1500	14.4000	-1.706%	688	6,009	+14.931%
2025-09-25	14.2500	15.4000	14.0300	14.6500	-1.014%	147	6,288	+12.969%
2025-09-24	15.8100	15.8100	14.6000	14.8000	-3.896%	97	6,352	+11.824%
2025-09-23	16.1500	16.1500	15.4000	15.4000	-8.876%	78	6,342	+7.468%
2025-09-22	13.8000	16.9000	13.6000	16.9000	+20.714%	179	6,406	-2.071%
2025-09-19	14.2500	14.2500	13.9500	14.0000	+0.937%	61	6,498	+18.214%
2025-09-18	13.4600	13.8700	12.9900	13.8700	+14.156%	17	6,524	+19.322%
2025-09-17	12.3000	12.4000	12.0500	12.1500	-8.989%	112	6,521	+36.214%
2025-09-16	13.7000	13.7000	13.3500	13.3500	-4.643%	15	6,529	+23.970%
2025-09-15	13.4900	14.0000	13.2100	14.0000	+0.143%	21	6,529	+18.214%
2025-09-12	14.1500	14.1500	13.9400	13.9800	+0.720%	16	6,534	+18.383%
2025-09-11	14.5500	14.5500	13.6000	13.8800	-0.144%	14	6,536	+19.236%
2025-09-10	12.6500	14.0900	12.6500	13.9000	+21.930%	240	6,536	+19.065%
2025-09-09	11.0700	11.4000	10.8700	11.4000	-0.870%	539	6,533	+45.175%
2025-09-08	11.7000	11.7000	11.5000	11.5000	+5.991%	25	6,124	+43.913%
2025-09-05	10.8800	11.2500	10.3500	10.8500	-7.265%	44	6,121	+52.535%
2025-09-04	11.9000	11.9000	11.5500	11.7000	+0.688%	48	6,098	+41.453%
2025-09-03	12.2500	12.3600	11.6200	11.6200	-5.143%	25	6,082	+42.427%
2025-09-02	12.4200	12.5300	12.0500	12.2500	-7.895%	219	6,081	+35.102%
2025-08-29	13.8500	13.9500	13.3000	13.3000	-13.072%	57	6,086	+24.436%
2025-08-28	16.5000	16.5000	14.7500	15.3000	-4.435%	135	6,086	+8.170%
2025-08-27	16.1500	16.2400	15.9000	16.0100	-1.960%	58	6,089	+3.373%
2025-08-26	15.6500	16.3300	15.6500	16.3300	+2.062%	53	6,072	+1.347%
2025-08-25	15.5000	16.0500	15.5000	16.0000	+7.383%	18	6,101	+3.438%
2025-08-22	13.8500	15.0000	13.8500	14.9000	+7.194%	14	6,101	+11.074%
2025-08-21	14.0200	14.0500	13.9000	13.9000	-0.358%	102	6,087	+19.065%
2025-08-20	14.2500	14.2500	12.8000	13.9500	-2.584%	82	5,986	+18.638%
2025-08-19	14.4500	14.5500	14.3200	14.3200	-8.440%	49	5,977	+15.573%
2025-08-18	15.8000	16.0000	15.6300	15.6400	+1.558%	41	5,976	+5.818%
2025-08-15	15.5500	15.5500	15.1500	15.4000	-3.145%	189	5,999	+7.468%
2025-08-14	15.3000	15.9000	15.3000	15.9000	+4.881%	15	5,844	+4.088%
2025-08-13	15.9000	16.2000	15.1600	15.1600	-4.534%	113	5,836	+9.169%
2025-08-12	15.7500	16.1500	15.7500	15.8800	-1.366%	12	5,767	+4.219%
2025-08-11	15.6500	16.2500	15.6500	16.1000	+2.417%	91	5,766	+2.795%
2025-08-08	15.7000	16.1500	15.7000	15.7200	+3.421%	223	5,754	+5.280%
2025-08-07	16.0000	16.0000	15.0000	15.2000	+3.401%	203	5,735	+8.882%
2025-08-06	14.8800	15.1500	14.7000	14.7000	-0.943%	106	5,624	+12.585%
2025-08-05	15.2500	15.2500	14.8100	14.8400	-3.448%	86	5,523	+11.523%
2025-08-04	14.6800	15.3700	14.5400	15.3700	+9.786%	72	5,522	+7.677%
2025-08-01	13.9000	14.7000	13.7000	14.0000	-7.285%	13	5,485	+18.214%
2025-07-31	16.3000	16.8000	14.8700	15.1000	-3.205%	1,142	5,483	+9.603%
2025-07-30	14.8000	15.6000	14.7000	15.6000	+7.216%	275	4,945	+6.090%
2025-07-29	15.0000	15.2000	14.5500	14.5500	+0.345%	912	4,885	+13.746%
2025-07-28	14.3200	14.5000	14.0700	14.5000	+2.619%	52	4,116	+14.138%
2025-07-25	14.3000	14.4000	14.0500	14.1300	-2.350%	225	4,113	+17.127%
2025-07-24	14.3000	14.6500	14.3000	14.4700	+3.357%	157	3,908	+14.375%
2025-07-23	13.4000	14.0000	13.3500	14.0000	+5.105%	179	3,762	+18.214%
2025-07-22	14.4500	14.4500	13.0000	13.3200	-7.500%	286	3,591	+24.249%
2025-07-21	15.0500	15.0500	14.4000	14.4000	-4.255%	29	3,409	+14.931%
2025-07-18	15.8000	15.8000	14.9500	15.0400	-3.280%	82	3,422	+10.040%
2025-07-17	15.2500	15.7500	15.2500	15.5500	+3.322%	308	3,360	+6.431%
2025-07-16	14.9700	15.1000	14.8300	15.0500	+1.552%	36	3,162	+9.967%
2025-07-15	15.0000	15.4000	14.6500	14.8200	+14.000%	1,440	3,147	+11.673%
2025-07-14	13.1000	13.6000	12.8000	13.0000	-3.346%	118	3,078	+27.308%
2025-07-11	13.3000	14.2500	13.1000	13.4500	+0.373%	515	3,010	+23.048%
2025-07-10	13.0500	13.5500	12.5000	13.4000	+3.475%	2,295	2,682	+23.507%
2025-07-09	12.9900	13.4500	12.8200	12.9500	0.000%	914	0	+27.799%