Dark

NVDA20271217C360
NVDA Dec 17 2027 360.00 Call (NVDA271217C00360000)
option OPRA

EOD

Sep 30, 2026

10.45+3.465%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.8500	10.9100	10.4500	10.4500	+3.465%	4	9,993	0.000%
2026-09-29	10.8000	10.9000	10.1000	10.1000	-5.607%	28	9,993	+3.465%
2026-09-28	11.6000	11.7100	10.7000	10.7000	+6.786%	28	9,992	-2.336%
2026-09-25	9.9500	10.1000	9.8500	10.0200	0.000%	28	9,991	+4.291%
2026-09-24	10.0200	10.0200	10.0200	10.0200	-1.668%	1	9,965	+4.291%
2026-09-23	10.1500	10.1900	10.1500	10.1900	-9.823%	13	9,964	+2.552%
2026-09-22	10.9000	11.3000	10.9000	11.3000	+3.670%	11	9,963	-7.522%
2026-09-21	9.9000	10.9000	9.9000	10.9000	+15.344%	59	9,975	-4.128%
2026-09-18	9.3000	9.4500	9.3000	9.4500	-0.526%	8	9,947	+10.582%
2026-09-17	9.4000	9.5000	9.4000	9.5000	+8.571%	2	9,946	+10.000%
2026-09-16	8.7000	9.2500	8.7000	8.7500	+3.550%	35	9,945	+19.429%
2026-09-15	8.7000	8.7000	8.4500	8.4500	-2.086%	14	9,943	+23.669%
2026-09-14	8.5500	8.6300	8.5500	8.6300	-17.810%	5	9,943	+21.089%
2026-09-10	10.5000	10.5000	10.5000	10.5000	-14.286%	11	9,943	-0.476%
2026-09-08	12.2500	12.2500	12.2500	12.2500	-8.377%	29	9,943	-14.694%
2026-09-04	13.8500	14.0000	13.3700	13.3700	+6.111%	31	9,922	-21.840%
2026-09-03	11.8200	12.6000	11.8200	12.6000	+11.013%	2	9,922	-17.063%
2026-09-02	11.9000	12.1000	11.3500	11.3500	+19.474%	4	9,920	-7.930%
2026-09-01	9.6000	10.1800	9.5000	9.5000	-7.767%	31	9,920	+10.000%
2026-08-31	10.6500	10.6500	10.1500	10.3000	-4.630%	16	9,927	+1.456%
2026-08-28	12.5000	12.5000	10.8000	10.8000	-14.286%	9	9,918	-3.241%
2026-08-27	12.1300	13.2500	12.0000	12.6000	+33.333%	101	9,912	-17.063%
2026-08-26	9.8000	9.8000	9.2100	9.4500	-2.073%	31	9,923	+10.582%
2026-08-25	10.0000	10.0000	9.4000	9.6500	+7.222%	25	9,898	+8.290%
2026-08-24	9.4100	9.4100	9.0000	9.0000	-19.427%	22	9,917	+16.111%
2026-08-20	11.1700	11.1700	11.1700	11.1700	-3.290%	3	9,926	-6.446%
2026-08-19	11.8000	11.8000	11.5500	11.5500	-1.702%	4	9,924	-9.524%
2026-08-18	12.0100	12.1000	11.7500	11.7500	-15.346%	7	9,923	-11.064%
2026-08-17	13.5000	13.9000	13.5000	13.8800	+2.967%	36	9,929	-24.712%
2026-08-14	13.7000	13.9000	13.4800	13.4800	-2.319%	5	9,955	-22.478%
2026-08-13	13.5500	13.8000	13.5500	13.8000	+2.908%	2	9,956	-24.275%
2026-08-12	12.9500	13.4300	12.9500	13.4100	+6.853%	6	9,956	-22.073%
2026-08-11	12.8500	12.8500	12.5500	12.5500	0.000%	3	9,957	-16.733%
2026-08-10	12.5500	12.5500	12.5500	12.5500	-8.794%	1	9,957	-16.733%
2026-08-07	13.9500	13.9500	13.5000	13.7600	-5.169%	18	9,958	-24.055%
2026-08-06	14.4500	14.5100	14.4500	14.5100	+3.643%	2	9,943	-27.981%
2026-08-05	13.0000	14.2000	13.0000	14.0000	+20.586%	32	9,943	-25.357%
2026-08-04	11.0500	11.6100	11.0500	11.6100	+10.047%	22	9,954	-9.991%
2026-08-03	8.5000	10.7500	8.5000	10.5500	+19.074%	62	9,962	-0.948%
2026-07-31	8.6000	8.8600	8.3000	8.8600	+12.152%	237	9,953	+17.946%
2026-07-30	8.1500	8.2100	7.9000	7.9000	-0.378%	209	9,982	+32.278%
2026-07-29	8.0000	8.0000	7.9300	7.9300	-10.899%	12	9,994	+31.778%
2026-07-28	8.3400	9.0900	8.3400	8.9000	-0.336%	12	9,999	+17.416%
2026-07-27	9.5000	9.5000	8.9100	8.9300	-20.268%	78	10,000	+17.021%
2026-07-24	12.1500	12.1500	11.2000	11.2000	-3.030%	30	9,931	-6.696%
2026-07-23	12.1500	12.1500	11.5500	11.5500	-6.855%	76	9,933	-9.524%
2026-07-22	12.0000	12.4000	12.0000	12.4000	+7.826%	4	9,985	-15.726%
2026-07-20	11.5000	11.5000	11.5000	11.5000	+0.789%	2	9,985	-9.130%
2026-07-17	11.0000	11.8500	11.0000	11.4100	-6.091%	55	9,985	-8.414%
2026-07-16	12.1500	12.1500	12.1500	12.1500	-6.178%	2	9,956	-13.992%
2026-07-15	13.1000	13.1000	12.9500	12.9500	-3.358%	5	9,956	-19.305%
2026-07-14	12.6200	13.5000	12.6200	13.4000	+12.228%	6	9,956	-22.015%
2026-07-13	11.9400	11.9400	11.9400	11.9400	-8.855%	1	9,956	-12.479%
2026-07-10	11.7000	13.2600	11.7000	13.1000	+9.623%	58	9,956	-20.229%
2026-07-09	11.2000	11.9500	11.2000	11.9500	+2.575%	91	9,962	-12.552%
2026-07-08	10.3100	11.6500	10.2000	11.6500	+13.217%	32	9,892	-10.300%
2026-07-07	9.3000	10.2900	9.3000	10.2900	+1.881%	17	9,910	+1.555%
2026-07-06	10.1000	10.2000	10.0000	10.1000	+4.447%	7	9,910	+3.465%
2026-07-02	10.4000	10.4000	9.6500	9.6700	-7.019%	4	9,913	+8.066%
2026-07-01	10.2000	10.4000	10.2000	10.4000	-7.143%	8	9,913	+0.481%
2026-06-30	11.0000	11.2000	10.9000	11.2000	+8.738%	22	9,917	-6.696%
2026-06-29	10.0600	10.5000	9.7000	10.3000	-1.905%	49	9,935	+1.456%
2026-06-26	10.5000	10.7000	10.5000	10.5000	-4.545%	17	9,973	-0.476%
2026-06-25	11.0000	11.8000	11.0000	11.0000	-7.485%	8	9,982	-5.000%
2026-06-24	12.8000	12.8000	11.8900	11.8900	-8.538%	10	9,984	-12.111%
2026-06-23	13.0000	13.0000	13.0000	13.0000	-13.333%	3	9,980	-19.615%
2026-06-22	16.5000	16.5000	15.0000	15.0000	-6.716%	80	9,980	-30.333%
2026-06-18	15.2000	16.0800	14.9000	16.0800	+6.490%	5	9,962	-35.012%
2026-06-17	15.1000	15.1000	15.1000	15.1000	+0.133%	7	9,962	-30.795%
2026-06-16	15.6200	15.6500	15.0800	15.0800	-3.519%	40	9,962	-30.703%
2026-06-15	15.9000	15.9000	15.3500	15.6300	+6.327%	10	9,967	-33.141%
2026-06-12	15.1000	15.1500	14.5900	14.7000	+2.582%	45	9,967	-28.912%
2026-06-11	14.0000	14.3300	14.0000	14.3300	+0.210%	53	9,967	-27.076%
2026-06-10	15.6000	15.6000	14.3000	14.3000	-8.626%	10	9,964	-26.923%
2026-06-09	16.8500	16.8500	14.2500	15.6500	-5.836%	8	9,960	-33.227%
2026-06-08	16.7500	16.7500	16.6200	16.6200	+0.727%	11	9,954	-37.124%
2026-06-05	18.0000	18.3000	16.5000	16.5000	-17.127%	32	9,944	-36.667%
2026-06-04	18.9500	20.0500	18.9500	19.9100	+6.187%	22	9,974	-47.514%
2026-06-03	19.5000	19.5000	18.7500	18.7500	-10.714%	203	9,985	-44.267%
2026-06-02	22.1000	24.3500	21.0000	21.0000	-1.408%	19	10,185	-50.238%
2026-06-01	18.5000	21.3000	18.5000	21.3000	+22.414%	481	10,182	-50.939%
2026-05-29	18.0000	18.3500	17.4000	17.4000	+6.487%	34	10,383	-39.943%
2026-05-28	16.3400	16.3400	16.3400	16.3400	-1.566%	3	10,387	-36.047%
2026-05-27	16.0000	16.6100	15.5000	16.6000	-1.775%	96	10,387	-37.048%
2026-05-26	17.4000	17.4000	16.7000	16.9000	-3.263%	71	10,385	-38.166%
2026-05-22	17.9000	17.9000	17.4700	17.4700	-5.414%	13	10,347	-40.183%
2026-05-21	20.3000	20.3000	18.4700	18.4700	-9.549%	14	10,344	-43.422%
2026-05-20	20.6500	21.5100	20.4200	20.4200	-3.906%	102	10,344	-48.825%
2026-05-19	21.2500	21.2500	19.6000	21.2500	+6.356%	14	10,306	-50.824%
2026-05-18	22.5900	22.5900	19.9800	19.9800	-12.941%	16	10,306	-47.698%
2026-05-15	22.6700	24.6900	22.6700	22.9500	-11.900%	233	10,306	-54.466%
2026-05-14	22.8000	26.5100	22.8000	26.0500	+18.950%	155	10,360	-59.885%
2026-05-13	21.2300	21.9000	20.7200	21.9000	+12.020%	25	10,357	-52.283%
2026-05-11	19.0000	20.0500	19.0000	19.5500	+8.611%	15	10,357	-46.547%
2026-05-08	18.4800	18.5000	17.9600	18.0000	+5.263%	13	10,361	-41.944%
2026-05-07	17.3100	17.3100	17.1000	17.1000	+9.756%	5	10,361	-38.889%
2026-05-06	14.5000	15.5800	14.5000	15.5800	+29.295%	16	10,366	-32.927%
2026-05-05	12.7500	12.7500	12.0500	12.0500	-0.741%	15	10,362	-13.278%
2026-05-04	12.1400	12.1400	12.1400	12.1400	-8.859%	1	10,372	-13.921%
2026-05-01	13.1000	13.5000	13.1000	13.3200	-5.398%	20	10,382	-21.547%
2026-04-30	13.7800	14.0800	13.7800	14.0800	-12.817%	14	10,382	-25.781%
2026-04-29	16.1000	16.1500	16.1000	16.1500	-7.024%	2	10,371	-35.294%
2026-04-28	16.4500	17.3700	16.4500	17.3700	-4.822%	21	10,372	-39.839%
2026-04-27	15.8900	18.2500	15.8900	18.2500	+7.924%	14	10,362	-42.740%
2026-04-24	13.0900	16.9100	13.0900	16.9100	+21.045%	331	10,361	-38.202%
2026-04-23	13.9700	13.9700	13.9700	13.9700	+5.038%	3	10,071	-25.197%
2026-04-21	13.6500	13.6500	13.2900	13.3000	+1.218%	31	10,080	-21.429%
2026-04-20	13.1400	13.1400	13.1400	13.1400	-4.506%	2	10,080	-20.472%
2026-04-17	13.6000	13.7700	13.6000	13.7600	+4.559%	44	10,080	-24.055%
2026-04-16	13.6500	13.6500	13.1600	13.1600	+4.279%	32	10,065	-20.593%
2026-04-15	12.9900	13.3500	12.6200	12.6200	+3.443%	56	10,087	-17.195%
2026-04-14	12.0000	12.2000	12.0000	12.2000	+8.348%	2	10,088	-14.344%
2026-04-13	11.2600	11.2600	11.2600	11.2600	-2.087%	5	10,086	-7.194%
2026-04-10	11.1500	11.6000	11.1500	11.5000	+17.828%	14	10,084	-9.130%
2026-04-09	9.3000	9.7600	9.3000	9.7600	+3.830%	21	10,084	+7.070%
2026-04-08	9.4000	9.4000	9.4000	9.4000	+4.213%	1	10,083	+11.170%
2026-04-06	9.0200	9.0200	9.0200	9.0200	-3.115%	1	10,084	+15.854%
2026-04-02	8.7000	9.3100	8.7000	9.3100	+1.196%	32	10,084	+12.245%
2026-04-01	9.2500	9.2500	9.2000	9.2000	+3.371%	18	10,084	+13.587%
2026-03-31	8.6200	8.9000	8.6200	8.9000	+11.950%	7	10,067	+17.416%
2026-03-30	8.4600	8.5000	7.8500	7.9500	-10.674%	67	10,065	+31.447%
2026-03-27	8.7600	8.9000	8.7000	8.9000	-3.261%	92	10,105	+17.416%
2026-03-26	9.5500	9.5500	9.2000	9.2000	-12.796%	138	10,191	+13.587%
2026-03-25	10.7000	11.0000	10.5500	10.5500	+7.653%	56	10,327	-0.948%
2026-03-24	9.8600	9.9000	9.7500	9.8000	-2.970%	21	10,297	+6.633%
2026-03-23	10.2000	10.4000	9.9500	10.1000	+3.590%	293	10,291	+3.465%
2026-03-20	10.3500	10.5000	9.7500	9.7500	-9.302%	346	10,165	+7.179%
2026-03-19	10.3700	10.7500	10.3700	10.7500	-4.699%	40	9,920	-2.791%
2026-03-18	11.4200	11.4500	11.2700	11.2800	-3.176%	53	9,899	-7.358%
2026-03-17	11.8500	11.8500	11.6500	11.6500	-4.194%	2	9,847	-10.300%
2026-03-16	12.1400	12.1600	12.1000	12.1600	+2.616%	124	9,848	-14.063%
2026-03-13	12.0000	12.0000	11.8000	11.8500	-7.782%	66	9,773	-11.814%
2026-03-12	12.2000	12.9100	12.1800	12.8500	+2.390%	247	9,751	-18.677%
2026-03-10	12.6000	12.6000	12.5500	12.5500	+3.805%	20	9,586	-16.733%
2026-03-09	12.0900	12.0900	12.0900	12.0900	+1.682%	5	9,576	-13.565%
2026-03-06	12.4500	12.4500	11.8900	11.8900	-5.635%	81	9,604	-12.111%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-7.148%	1	9,598	-17.063%
2026-03-04	13.3000	13.5700	13.3000	13.5700	+5.603%	3	9,598	-22.992%
2026-03-03	12.9000	12.9000	12.5100	12.8500	-5.515%	191	9,598	-18.677%
2026-03-02	13.1500	13.6000	13.0500	13.6000	+8.800%	25	9,524	-23.162%
2026-02-27	12.7500	12.7700	12.5000	12.5000	-16.888%	19	9,503	-16.400%
2026-02-26	15.0400	15.0400	15.0400	15.0400	-13.811%	1	9,500	-30.519%
2026-02-25	17.4500	17.5000	17.3500	17.4500	+6.079%	7	9,498	-40.115%
2026-02-20	16.4500	16.4500	16.4500	16.4500	+5.449%	1	9,498	-36.474%
2026-02-19	15.5000	15.6000	15.5000	15.6000	-3.406%	2	9,498	-33.013%
2026-02-18	16.0700	16.1500	16.0500	16.1500	+15.357%	6	9,500	-35.294%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-11.392%	8	9,504	-25.357%
2026-02-12	15.9500	15.9500	15.8000	15.8000	-3.659%	2	9,504	-33.861%
2026-02-10	16.4000	16.4000	16.4000	16.4000	-1.620%	2	9,505	-36.280%
2026-02-09	16.6700	16.6700	16.6700	16.6700	+14.178%	5	9,505	-37.313%
2026-02-06	14.0500	14.6500	14.0500	14.6000	+23.729%	8	9,510	-28.425%
2026-02-05	12.3300	12.3800	11.8000	11.8000	-6.349%	2,009	9,515	-11.441%
2026-02-04	12.6000	12.6000	12.6000	12.6000	-7.353%	1	7,515	-17.063%
2026-02-03	15.2500	15.2500	13.6000	13.6000	-16.921%	10	7,516	-23.162%
2026-01-29	16.6500	16.6500	15.6300	16.3700	-1.623%	5	7,513	-36.164%
2026-01-28	16.5600	16.6400	16.5600	16.6400	+3.290%	2	7,515	-37.200%
2026-01-27	16.0800	16.1100	16.0700	16.1100	+6.266%	6	7,515	-35.133%
2026-01-26	15.9000	16.0000	15.1600	15.1600	-2.194%	21	7,515	-31.069%
2026-01-23	15.5500	15.6000	15.4500	15.5000	+4.027%	12	7,510	-32.581%
2026-01-22	14.4500	14.9000	14.4500	14.9000	+2.405%	35	7,520	-29.866%
2026-01-21	13.1700	14.5500	13.1700	14.5500	+8.989%	88	7,520	-28.179%
2026-01-20	13.1000	13.3500	13.1000	13.3500	-14.258%	12	7,434	-21.723%
2026-01-16	15.5700	15.5700	15.5700	15.5700	+3.455%	2	7,432	-32.884%
2026-01-15	15.0000	15.0500	15.0000	15.0500	+11.481%	5	7,432	-30.565%
2026-01-14	13.4500	13.5000	13.4500	13.5000	-6.445%	11	7,430	-22.593%
2026-01-12	13.8100	14.4300	13.8100	14.4300	-0.138%	9	7,441	-27.581%
2026-01-09	14.3500	14.4500	14.3500	14.4500	-0.619%	2	7,446	-27.682%
2026-01-08	15.0000	15.0000	14.5000	14.5400	-6.795%	54	7,445	-28.129%
2026-01-07	15.6000	15.6000	15.5000	15.6000	-2.500%	12	7,445	-33.013%
2026-01-06	16.6500	16.6500	15.9000	16.0000	+1.266%	7	7,441	-34.688%
2026-01-05	17.0000	17.1500	15.5000	15.8000	-0.629%	824	7,442	-33.861%
2026-01-02	16.4900	16.9000	15.9000	15.9000	+0.633%	203	8,074	-34.277%
2025-12-31	15.6600	15.8000	15.6600	15.8000	+2.067%	5	8,276	-33.861%
2025-12-30	15.2600	15.5000	15.2600	15.4800	-1.464%	13	8,276	-32.494%
2025-12-29	15.6500	15.7100	15.6500	15.7100	-4.788%	62	8,282	-33.482%
2025-12-26	16.6000	16.7000	16.5000	16.5000	+5.769%	122	8,282	-36.667%
2025-12-24	15.6000	15.6000	15.6000	15.6000	-0.952%	1	8,400	-33.013%
2025-12-23	15.4000	15.7500	15.4000	15.7500	+15.385%	47	8,400	-33.651%
2025-12-19	13.5000	13.6500	13.5000	13.6500	+17.067%	184	8,397	-23.443%
2025-12-17	12.4000	12.4500	11.6500	11.6600	-10.308%	25	8,487	-10.377%
2025-12-16	12.9000	13.0000	12.9000	13.0000	-1.887%	4	8,504	-19.615%
2025-12-15	13.1600	13.2500	13.1600	13.2500	+0.607%	6	8,504	-21.132%
2025-12-12	14.1000	14.1000	13.1700	13.1700	-7.579%	15	8,504	-20.653%
2025-12-11	14.1900	14.2500	13.8700	14.2500	-7.647%	42	8,510	-26.667%
2025-12-10	15.7900	15.7900	15.4300	15.4300	+3.349%	13	8,523	-32.275%
2025-12-05	14.9300	15.0000	14.9300	14.9300	-3.052%	4	8,534	-30.007%
2025-12-04	15.2200	15.4000	15.2200	15.4000	+8.070%	10	8,536	-32.143%
2025-12-03	14.8500	14.8500	14.2500	14.2500	-3.324%	3	8,545	-26.667%
2025-12-02	15.5000	15.8200	14.7400	14.7400	+3.439%	26	8,545	-29.104%
2025-12-01	13.3800	14.5500	13.3800	14.2500	+3.411%	10	8,546	-26.667%
2025-11-28	13.9700	13.9700	13.7800	13.7800	-4.966%	16	8,547	-24.165%
2025-11-26	15.0500	15.0500	14.5000	14.5000	+4.242%	1,331	7,941	-27.931%
2025-11-25	12.2900	13.9500	12.2000	13.9100	-2.042%	13	7,941	-24.874%
2025-11-24	14.5500	14.8000	14.2000	14.2000	-9.091%	74	7,949	-26.408%
2025-11-21	13.6000	15.6200	13.6000	15.6200	-0.446%	114	8,011	-33.099%
2025-11-20	18.0600	18.7000	15.6900	15.6900	-7.270%	162	8,020	-33.397%
2025-11-19	16.4500	17.0000	16.4500	16.9200	+11.609%	143	8,102	-38.239%
2025-11-18	15.2800	15.4500	14.4000	15.1600	-3.685%	42	7,982	-31.069%
2025-11-17	16.7000	16.7000	15.7400	15.7400	-5.749%	13	8,013	-33.609%
2025-11-14	15.0000	16.7500	15.0000	16.7000	+5.363%	245	8,011	-37.425%
2025-11-13	16.8500	16.8500	15.7000	15.8500	-12.188%	27	8,205	-34.069%
2025-11-12	18.5000	18.5000	18.0500	18.0500	+2.035%	2	8,229	-42.105%
2025-11-11	17.4200	17.6900	17.4200	17.6900	-7.624%	22	8,229	-40.927%
2025-11-10	17.5000	19.2500	17.5000	19.1500	+22.756%	19	8,229	-45.431%
2025-11-07	14.2000	15.7500	13.6900	15.6000	+4.069%	81	8,245	-33.013%
2025-11-06	17.5500	17.5500	14.9000	14.9900	-18.087%	39	8,258	-30.287%
2025-11-05	18.2300	19.2500	18.2300	18.3000	+1.385%	17	8,258	-42.896%
2025-11-04	18.9300	19.1000	18.0500	18.0500	-13.221%	82	8,266	-42.105%
2025-11-03	20.7500	22.0000	20.7500	20.8000	+6.667%	177	8,356	-49.760%
2025-10-31	20.5000	20.5000	19.1000	19.5000	+1.828%	33	8,356	-46.410%
2025-10-30	20.9500	20.9500	19.1200	19.1500	-4.010%	68	8,373	-45.431%
2025-10-29	20.5000	22.9600	19.9500	19.9500	+7.838%	415	8,389	-47.619%
2025-10-28	16.0800	19.2000	15.1900	18.5000	+26.712%	56	8,541	-43.514%
2025-10-27	13.9400	14.6500	13.5100	14.6000	+16.800%	49	8,576	-28.425%
2025-10-24	12.5500	12.5500	12.3600	12.5000	+5.042%	29	8,576	-16.400%
2025-10-23	11.2000	11.9000	11.2000	11.9000	+8.875%	5	8,592	-12.185%
2025-10-22	11.3000	11.3500	10.8800	10.9300	-4.957%	113	8,594	-4.392%
2025-10-21	12.1500	12.1500	11.5000	11.5000	-5.116%	32	8,592	-9.130%
2025-10-20	12.4000	12.4000	12.0000	12.1200	-3.040%	109	8,582	-13.779%
2025-10-17	12.3000	12.7000	12.0000	12.5000	+0.806%	39	8,665	-16.400%
2025-10-16	12.6800	12.6800	12.4000	12.4000	0.000%	2	8,683	-15.726%
2025-10-15	13.0000	13.0000	12.0000	12.4000	-0.800%	40	8,682	-15.726%
2025-10-14	12.8500	13.1000	12.3600	12.5000	-9.091%	30	8,714	-16.400%
2025-10-13	14.0400	14.2500	13.3700	13.7500	+5.364%	55	8,718	-24.000%
2025-10-10	15.1000	16.1000	13.0500	13.0500	-13.000%	153	8,723	-19.923%
2025-10-09	14.0500	15.8000	14.0500	15.0000	+13.636%	259	8,734	-30.333%
2025-10-08	13.0000	13.2500	12.9600	13.2000	+6.024%	53	8,745	-20.833%
2025-10-07	12.9500	13.5000	12.4500	12.4500	-2.353%	93	8,766	-16.064%
2025-10-06	12.0000	13.1000	12.0000	12.7500	+1.190%	124	8,803	-18.039%
2025-10-03	13.0500	13.0500	12.4500	12.6000	-4.906%	130	8,847	-17.063%
2025-10-02	13.4000	14.0000	13.1000	13.2500	+4.331%	170	8,919	-21.132%
2025-10-01	12.1400	13.1000	12.0000	12.7000	+2.834%	2,223	8,852	-17.717%
2025-09-30	11.2900	13.0000	11.2900	12.3500	+11.161%	672	7,350	-15.385%
2025-09-29	11.5500	11.9500	11.1100	11.1100	+4.713%	401	7,174	-5.941%
2025-09-26	10.8800	10.8800	10.3000	10.6100	-1.759%	2,042	7,338	-1.508%
2025-09-25	10.3500	11.4500	10.3000	10.8000	0.000%	59	5,398	-3.241%
2025-09-24	11.6000	11.6000	10.7000	10.8000	-6.494%	130	5,417	-3.241%
2025-09-23	12.4500	12.4500	11.3000	11.5500	-8.696%	746	5,353	-9.524%
2025-09-22	10.1000	12.8500	9.9500	12.6500	+22.222%	620	5,266	-17.391%
2025-09-19	10.2000	10.3500	9.9400	10.3500	+0.194%	30	5,091	+0.966%
2025-09-18	9.7000	10.4000	9.3500	10.3300	+17.120%	500	5,082	+1.162%
2025-09-17	9.6500	9.6500	8.6000	8.8200	-10.000%	279	5,335	+18.481%
2025-09-16	10.0000	10.0200	9.7200	9.8000	-3.448%	39	5,224	+6.633%
2025-09-15	9.7500	10.2500	9.5500	10.1500	-0.976%	297	5,231	+2.956%
2025-09-12	9.9300	10.3200	9.9300	10.2500	+2.500%	82	5,005	+1.951%
2025-09-11	10.6000	10.6000	9.8400	10.0000	-0.990%	286	4,995	+4.500%
2025-09-10	9.6000	10.4000	9.6000	10.1000	+20.238%	691	4,959	+3.465%
2025-09-09	8.2000	8.4000	7.7500	8.4000	+4.478%	248	4,938	+24.405%
2025-09-08	7.9500	8.5000	7.9500	8.0400	+2.945%	378	4,848	+29.975%
2025-09-05	7.8000	8.0000	7.4400	7.8100	-7.464%	309	4,501	+33.803%
2025-09-04	8.7000	8.7000	8.3500	8.4400	-0.118%	86	4,265	+23.815%
2025-09-03	8.8100	9.0600	8.3900	8.4500	-4.412%	785	4,224	+23.669%
2025-09-02	9.5500	9.5500	8.7100	8.8400	-8.866%	264	3,451	+18.213%
2025-08-29	10.3500	10.4000	9.7000	9.7000	-13.547%	305	3,278	+7.732%
2025-08-28	11.4500	12.2000	10.4700	11.2200	-4.103%	398	3,278	-6.863%
2025-08-27	11.9500	12.0000	11.5500	11.7000	-1.681%	401	3,230	-10.684%
2025-08-26	11.3000	12.0000	11.2000	11.9000	+3.030%	85	2,932	-12.185%
2025-08-25	11.0000	11.8000	10.6900	11.5500	+5.000%	287	2,925	-9.524%
2025-08-22	10.1000	11.0000	9.6100	11.0000	+6.796%	178	2,979	-5.000%
2025-08-21	10.2000	10.6000	10.2000	10.3000	-0.483%	37	2,910	+1.456%
2025-08-20	10.4000	10.4000	9.3000	10.3500	-2.817%	358	2,898	+0.966%
2025-08-19	11.6500	11.6500	10.5700	10.6500	-8.584%	299	2,603	-1.878%
2025-08-18	11.4000	11.8000	11.4000	11.6500	+2.643%	613	2,486	-10.300%
2025-08-15	11.6500	11.6500	11.1700	11.3500	-3.322%	65	2,068	-7.930%
2025-08-14	11.3300	11.8500	11.3300	11.7400	+3.436%	104	2,060	-10.988%
2025-08-13	11.6500	11.9100	11.2000	11.3500	-4.622%	118	1,975	-7.930%
2025-08-12	11.8200	11.9500	11.2500	11.9000	+0.422%	392	1,941	-12.185%
2025-08-11	11.7500	12.0600	11.4600	11.8500	+0.851%	207	1,660	-11.814%
2025-08-08	11.9000	12.0000	11.6500	11.7500	+3.524%	954	1,507	-11.064%
2025-08-07	11.6000	11.9500	11.1300	11.3500	+2.622%	361	575	-7.930%
2025-08-06	10.4500	11.1600	10.4500	11.0600	+0.637%	88	239	-5.515%
2025-08-05	11.1900	11.1900	10.6000	10.9900	-3.257%	53	162	-4.914%
2025-08-04	10.8000	11.4400	10.8000	11.3600	+6.667%	15	118	-8.011%
2025-08-01	10.4400	11.1500	10.1500	10.6500	0.000%	122	0	-1.878%