Dark

NVDA20271217C70
NVDA Dec 17 2027 70.00 Call (NVDA271217C00070000)
option OPRA

EOD

Aug 14, 2026

159.00-0.625%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	159.0000	159.0000	159.0000	159.0000	-0.625%	1	4,089	0.000%
2026-08-13	160.0000	160.0000	160.0000	160.0000	+5.083%	6	4,089	-0.625%
2026-08-10	152.0000	152.2600	152.0000	152.2600	-2.697%	94	4,095	+4.427%
2026-08-07	157.8900	157.9000	156.4800	156.4800	+0.825%	7	4,179	+1.610%
2026-08-05	153.1500	155.2000	153.1500	155.2000	+14.963%	28	4,179	+2.448%
2026-07-31	135.0000	135.0000	135.0000	135.0000	+5.510%	2	4,196	+17.778%
2026-07-29	127.9500	127.9500	127.9500	127.9500	-9.894%	5	4,198	+24.267%
2026-07-21	142.0000	142.0000	142.0000	142.0000	+3.160%	1	4,203	+11.972%
2026-07-20	137.6500	137.6500	137.6500	137.6500	-1.326%	1	4,204	+15.510%
2026-07-17	139.5500	139.5500	139.5000	139.5000	-3.793%	2	4,205	+13.978%
2026-07-15	145.0000	145.0000	145.0000	145.0000	-0.282%	1	4,206	+9.655%
2026-07-14	145.4100	145.4100	145.4100	145.4100	+4.259%	5	4,207	+9.346%
2026-07-13	142.0000	142.0000	139.4700	139.4700	+0.483%	6	4,207	+14.003%
2026-07-09	139.3000	139.3000	138.8000	138.8000	+8.201%	2	4,205	+14.553%
2026-07-07	128.2800	128.2800	128.2800	128.2800	-1.080%	9	4,205	+23.948%
2026-06-26	129.8000	129.8000	129.6800	129.6800	-0.567%	1,355	4,214	+22.610%
2026-06-25	130.4200	130.4200	130.4200	130.4200	-2.744%	1	4,689	+21.914%
2026-06-24	134.1000	134.1000	134.1000	134.1000	-3.037%	1	4,690	+18.568%
2026-06-23	138.3000	138.3000	138.3000	138.3000	-5.177%	1	4,691	+14.967%
2026-06-22	145.8500	145.8500	145.8500	145.8500	+1.666%	3	4,692	+9.016%
2026-06-18	144.7500	144.7500	143.4600	143.4600	-0.823%	2	4,696	+10.832%
2026-06-16	145.1500	145.1500	144.6500	144.6500	-1.992%	42	4,696	+9.920%
2026-06-15	147.5900	147.5900	147.5900	147.5900	+4.577%	4	4,698	+7.731%
2026-06-11	138.7400	141.1300	138.7400	141.1300	+2.268%	7	4,698	+12.662%
2026-06-10	141.2800	141.3800	138.0000	138.0000	-11.168%	17	4,704	+15.217%
2026-06-04	156.1400	156.1400	155.3500	155.3500	-2.906%	6	4,709	+2.350%
2026-06-02	160.0000	160.0000	160.0000	160.0000	+2.047%	4	4,714	-0.625%
2026-06-01	156.7000	157.1500	156.6500	156.7900	+0.160%	57	4,714	+1.410%
2026-05-21	156.5300	156.5400	156.5300	156.5400	-2.643%	4	4,715	+1.571%
2026-05-20	160.5100	160.7900	160.5100	160.7900	-1.951%	2	4,715	-1.113%
2026-05-15	163.9900	163.9900	163.9900	163.9900	-3.154%	1	4,712	-3.043%
2026-05-14	169.3300	169.3300	169.3300	169.3300	+3.903%	1	4,711	-6.101%
2026-05-13	162.7700	163.2400	162.2000	162.9700	+3.407%	207	4,877	-2.436%
2026-05-12	157.6000	157.6000	157.6000	157.6000	+0.153%	10	4,877	+0.888%
2026-05-11	157.0800	157.8900	157.0700	157.3600	+10.042%	415	4,877	+1.042%
2026-05-06	142.0000	143.0000	141.6700	143.0000	+5.341%	4	5,296	+11.189%
2026-05-01	135.7500	135.7500	135.7500	135.7500	-9.191%	1	5,297	+17.127%
2026-04-28	149.5100	149.5100	149.4900	149.4900	-0.074%	5	5,297	+6.362%
2026-04-27	149.6000	149.6000	149.6000	149.6000	+2.144%	9	5,302	+6.283%
2026-04-24	145.4800	147.0000	145.4800	146.4600	+4.771%	31	5,302	+8.562%
2026-04-23	139.4600	139.7900	137.6500	139.7900	+1.584%	53	5,323	+13.742%
2026-04-20	137.6100	137.6100	137.6100	137.6100	-0.239%	5	5,370	+15.544%
2026-04-17	136.9100	138.1900	136.9100	137.9400	+1.337%	17	5,373	+15.268%
2026-04-15	136.1200	136.1200	136.1200	136.1200	+6.469%	1	5,378	+16.809%
2026-04-14	127.8500	127.8500	127.8500	127.8500	+2.117%	40	5,379	+24.364%
2026-04-13	125.2000	125.2000	125.2000	125.2000	+0.968%	2	5,409	+26.997%
2026-04-10	124.0000	124.0000	124.0000	124.0000	+1.890%	10	5,410	+28.226%
2026-04-08	121.7000	121.7000	121.7000	121.7000	+6.233%	1	5,410	+30.649%
2026-04-01	113.4600	114.5600	113.4600	114.5600	+10.654%	3	5,410	+38.792%
2026-03-30	103.5300	103.5300	103.5300	103.5300	-1.867%	5	5,409	+53.579%
2026-03-27	108.5000	108.5000	103.7500	105.5000	-6.637%	48	5,409	+50.711%
2026-03-26	113.0000	113.0000	113.0000	113.0000	-0.397%	1	5,385	+40.708%
2026-03-19	113.4500	113.4500	113.4500	113.4500	-6.410%	1	5,386	+40.150%
2026-03-17	121.2200	121.2200	121.2200	121.2200	-1.447%	1	5,387	+31.166%
2026-03-16	123.0000	123.0000	123.0000	123.0000	-0.694%	2	5,387	+29.268%
2026-03-11	123.8600	123.8600	123.8600	123.8600	+4.868%	3	5,387	+28.371%
2026-03-09	119.3300	119.3300	118.1100	118.1100	-2.614%	10	5,387	+34.620%
2026-03-04	119.6800	121.3000	119.6800	121.2800	+2.450%	3	5,387	+31.102%
2026-03-03	118.3800	118.3800	118.3800	118.3800	+0.792%	1	5,388	+34.313%
2026-02-27	117.0800	117.4500	117.0800	117.4500	-5.701%	8	5,388	+35.377%
2026-02-26	126.0000	126.0000	124.5500	124.5500	-8.217%	17	5,394	+27.660%
2026-02-25	134.5000	135.7000	134.5000	135.7000	+2.803%	4	5,392	+17.170%
2026-02-24	132.0000	132.0000	132.0000	132.0000	+5.137%	2	5,392	+20.455%
2026-02-18	125.5500	125.5500	125.5500	125.5500	+1.594%	1	5,392	+26.643%
2026-02-17	123.5800	123.5800	123.5800	123.5800	-3.814%	1	5,392	+28.662%
2026-02-12	128.4800	128.4800	128.4800	128.4800	-0.918%	1	5,392	+23.755%
2026-02-11	129.6700	129.6700	129.6700	129.6700	-0.445%	1	5,391	+22.619%
2026-02-09	130.2500	130.2500	130.2500	130.2500	+15.265%	1	5,391	+22.073%
2026-02-05	115.0000	115.0000	112.3000	113.0000	-0.528%	124	5,391	+40.708%
2026-02-04	113.6000	113.6000	113.6000	113.6000	-3.973%	6	5,492	+39.965%
2026-02-03	118.3000	118.3000	118.3000	118.3000	-8.117%	1	5,492	+34.404%
2026-02-02	128.7500	128.7500	128.7500	128.7500	-0.595%	1	5,492	+23.495%
2026-01-30	130.9000	131.3000	129.5200	129.5200	+0.755%	12	5,492	+22.761%
2026-01-29	124.9500	129.2500	124.9500	128.5500	-1.577%	7	5,502	+23.687%
2026-01-28	130.6100	130.6100	130.6100	130.6100	+1.904%	1	5,501	+21.736%
2026-01-27	128.1700	128.1700	128.1700	128.1700	+2.168%	1	5,501	+24.054%
2026-01-26	125.6700	125.9000	125.4500	125.4500	-1.026%	101	5,500	+26.744%
2026-01-23	126.3300	126.7500	126.2000	126.7500	+6.289%	27	5,600	+25.444%
2026-01-21	119.2500	119.2500	119.2500	119.2500	+1.102%	9	5,613	+33.333%
2026-01-20	119.0000	119.0000	117.9500	117.9500	-7.097%	16	5,622	+34.803%
2026-01-16	126.9600	126.9600	126.9600	126.9600	+3.388%	11	5,637	+25.236%
2026-01-13	122.8000	122.8000	122.8000	122.8000	-1.445%	4	5,637	+29.479%
2026-01-12	123.9200	125.2400	123.9200	124.6000	+1.375%	82	5,637	+27.608%
2026-01-09	122.9100	122.9100	122.9100	122.9100	-0.114%	1	5,717	+29.363%
2026-01-08	122.7500	123.0500	122.7500	123.0500	-4.144%	4	5,717	+29.216%
2026-01-07	129.2200	129.2200	128.3700	128.3700	-0.834%	12	5,717	+23.861%
2026-01-06	129.4500	129.4500	129.4500	129.4500	+0.936%	1	5,729	+22.827%
2026-01-02	128.2500	128.2500	128.2500	128.2500	+1.144%	10	5,729	+23.977%
2025-12-30	126.8000	126.8000	126.8000	126.8000	-3.058%	1	5,729	+25.394%
2025-12-26	130.0000	131.0500	129.5700	130.8000	+3.122%	58	5,729	+21.560%
2025-12-24	126.8400	126.8400	126.8400	126.8400	-0.479%	1	5,732	+25.355%
2025-12-23	124.7600	127.7100	124.7600	127.4500	+8.468%	36	5,732	+24.755%
2025-12-19	117.5000	117.5000	117.5000	117.5000	+5.770%	1	5,735	+35.319%
2025-12-17	115.0700	115.0700	111.0700	111.0900	-4.570%	8	5,735	+43.127%
2025-12-16	116.4100	116.4100	116.4100	116.4100	-0.674%	1	5,735	+36.586%
2025-12-15	117.1000	117.2000	117.1000	117.2000	-1.529%	2	5,735	+35.666%
2025-12-12	120.6500	120.6500	118.9100	119.0200	-0.817%	6	5,734	+33.591%
2025-12-11	117.9700	120.0000	117.9700	120.0000	-3.343%	3	5,729	+32.500%
2025-12-10	122.9500	124.1500	122.9500	124.1500	-0.241%	6	5,728	+28.071%
2025-12-09	125.0400	125.0400	124.4500	124.4500	+0.916%	12	5,723	+27.762%
2025-12-08	123.3500	123.3500	123.3200	123.3200	+1.123%	2	5,712	+28.933%
2025-12-05	122.8800	122.9500	121.9500	121.9500	-0.400%	3	5,711	+30.381%
2025-12-04	122.0000	123.0400	122.0000	122.4400	+2.110%	22	5,711	+29.860%
2025-12-03	119.9100	119.9100	119.9100	119.9100	-1.390%	2	5,712	+32.599%
2025-12-02	121.6000	121.6000	121.6000	121.6000	+1.545%	2	5,712	+30.757%
2025-12-01	118.2900	119.7500	118.2800	119.7500	+2.412%	62	5,714	+32.777%
2025-11-28	119.3000	119.3000	116.9300	116.9300	-2.793%	33	5,713	+35.979%
2025-11-26	120.3500	120.3500	120.2900	120.2900	+1.785%	3	5,711	+32.181%
2025-11-25	110.8500	118.1800	110.8500	118.1800	-0.797%	9	5,711	+34.541%
2025-11-21	119.1300	119.1300	119.1300	119.1300	-4.520%	1	5,709	+33.468%
2025-11-20	124.0400	124.7700	124.0400	124.7700	-0.740%	77	5,708	+27.434%
2025-11-19	125.7000	125.7000	125.7000	125.7000	+2.554%	2	5,698	+26.492%
2025-11-18	121.1800	122.5700	121.1800	122.5700	-2.155%	16	5,700	+29.722%
2025-11-17	125.2400	125.2700	125.2400	125.2700	-4.286%	22	5,713	+26.926%
2025-11-14	130.8700	130.8800	130.8700	130.8800	+3.585%	11	5,735	+21.485%
2025-11-13	128.2800	128.2800	126.2700	126.3500	-4.893%	6	5,724	+25.841%
2025-11-12	132.8500	132.8500	132.8500	132.8500	-1.774%	1	5,726	+19.684%
2025-11-11	135.2500	135.2500	135.2500	135.2500	-1.964%	6	5,727	+17.560%
2025-11-10	136.6000	137.9600	136.1200	137.9600	+8.587%	4	5,727	+15.251%
2025-11-07	121.0700	127.0500	121.0700	127.0500	-1.740%	2	5,727	+25.148%
2025-11-06	129.3000	129.3000	129.3000	129.3000	-7.807%	1	5,726	+22.970%
2025-11-05	140.2500	140.2500	140.2500	140.2500	+1.008%	10	5,726	+13.369%
2025-11-04	138.8500	138.8500	138.8500	138.8500	-5.737%	1	5,736	+14.512%
2025-11-03	147.3000	147.3000	147.3000	147.3000	+1.272%	1	5,735	+7.943%
2025-10-31	145.4500	145.4500	145.4500	145.4500	+2.502%	2	5,735	+9.316%
2025-10-30	141.9000	141.9000	141.9000	141.9000	-2.888%	1	5,733	+12.051%
2025-10-29	147.3900	148.0200	146.1200	146.1200	+3.742%	32	5,733	+8.815%
2025-10-28	132.1000	140.8500	132.1000	140.8500	+8.647%	16	5,733	+12.886%
2025-10-27	130.0000	130.0000	129.6400	129.6400	+6.175%	4	5,724	+22.647%
2025-10-23	121.2500	122.1000	121.2500	122.1000	+2.476%	5	5,724	+30.221%
2025-10-22	120.0500	120.0500	117.8800	119.1500	-1.505%	5	5,725	+33.445%
2025-10-21	120.8500	121.1400	120.6600	120.9700	-1.490%	6	5,724	+31.438%
2025-10-20	122.8000	122.8000	122.8000	122.8000	+0.368%	5	5,721	+29.479%
2025-10-15	122.4000	122.4000	122.3500	122.3500	-0.163%	2	5,726	+29.955%
2025-10-14	121.4500	123.2000	121.4500	122.5500	-5.000%	125	5,726	+29.743%
2025-10-13	129.2900	129.2900	129.0000	129.0000	+1.176%	25	5,604	+23.256%
2025-10-10	128.9700	128.9800	127.5000	127.5000	-4.171%	47	5,586	+24.706%
2025-10-09	134.0000	134.0000	133.0500	133.0500	+5.974%	2	5,586	+19.504%
2025-10-07	125.8400	125.8400	125.5500	125.5500	-0.633%	3	5,588	+26.643%
2025-10-06	125.8000	126.3500	125.8000	126.3500	-0.590%	11	5,588	+25.841%
2025-10-03	129.0000	129.0000	125.5000	127.1000	-1.089%	14	5,588	+25.098%
2025-10-02	128.5000	128.5000	128.5000	128.5000	+2.472%	1	5,592	+23.735%
2025-10-01	125.4000	125.4000	125.4000	125.4000	-0.397%	1	5,593	+26.794%
2025-09-30	121.7000	126.4000	121.7000	125.9000	+3.112%	9	5,593	+26.291%
2025-09-29	122.1000	122.1000	122.1000	122.1000	+4.717%	5	5,595	+30.221%
2025-09-25	116.6000	116.6000	116.6000	116.6000	-4.606%	5	5,595	+36.364%
2025-09-22	122.3000	122.3000	122.2300	122.2300	+5.790%	11	5,600	+30.083%
2025-09-19	115.5400	115.5400	115.5400	115.5400	-0.611%	3	5,600	+37.615%
2025-09-18	115.6500	116.2500	115.6500	116.2500	+5.547%	27	5,600	+36.774%
2025-09-17	110.0500	110.1400	108.3000	110.1400	-3.783%	8	5,600	+44.362%
2025-09-16	117.0000	117.0000	114.4700	114.4700	-1.742%	3	5,600	+38.901%
2025-09-15	114.9200	116.5000	114.9200	116.5000	-0.385%	5	5,600	+36.481%
2025-09-12	116.7400	116.9500	116.7400	116.9500	+0.043%	2	5,598	+35.956%
2025-09-11	116.8300	116.9000	116.2300	116.9000	+0.266%	4	5,597	+36.014%
2025-09-10	118.8000	118.8000	116.5900	116.5900	+7.456%	5	5,599	+36.375%
2025-09-09	107.7700	108.5000	107.5900	108.5000	+0.463%	6	5,595	+46.544%
2025-09-08	109.7400	109.7400	108.0000	108.0000	+1.810%	19	5,594	+47.222%
2025-09-05	105.1500	106.8500	104.5000	106.0800	-2.590%	15	5,593	+49.887%
2025-09-04	109.6000	109.6000	108.9000	108.9000	-0.092%	3	5,590	+46.006%
2025-09-03	111.0000	111.0000	109.0000	109.0000	-1.669%	17	5,590	+45.872%
2025-09-02	106.2000	110.8500	106.2000	110.8500	-2.891%	34	5,590	+43.437%
2025-08-29	115.3000	115.3000	114.1500	114.1500	-4.962%	4	5,596	+39.290%
2025-08-28	118.0000	120.1100	116.6000	120.1100	-0.940%	138	5,596	+32.379%
2025-08-27	120.5000	121.8300	119.3300	121.2500	-0.206%	512	5,635	+31.134%
2025-08-25	117.1500	121.5000	117.1500	121.5000	+5.836%	12	5,638	+30.864%
2025-08-20	114.8500	114.8500	110.0000	114.8000	-3.529%	316	5,642	+38.502%
2025-08-19	119.1000	119.1000	119.0000	119.0000	-2.459%	2	5,924	+33.613%
2025-08-18	120.3200	122.2600	120.3200	122.0000	+3.390%	151	5,923	+30.328%
2025-08-15	118.0000	118.0000	118.0000	118.0000	-5.030%	5	5,923	+34.746%
2025-08-14	121.2100	124.2500	121.2100	124.2500	+3.732%	2	5,923	+27.968%
2025-08-13	122.3000	122.3000	119.7800	119.7800	-2.578%	13	5,921	+32.743%
2025-08-12	123.3000	123.3000	121.1000	122.9500	-0.397%	4	5,924	+29.321%
2025-08-11	122.8000	123.4400	122.0900	123.4400	-0.612%	303	5,923	+28.808%
2025-08-08	120.9500	124.2000	120.9500	124.2000	+4.899%	8	6,222	+28.019%
2025-08-07	121.5700	121.5700	118.4000	118.4000	-0.504%	7	6,223	+34.291%
2025-08-06	117.5100	119.0000	117.5100	119.0000	+3.433%	21	6,225	+33.613%
2025-08-05	117.6000	117.6000	115.0500	115.0500	-4.245%	6	6,215	+38.201%
2025-08-04	118.7100	120.1500	118.7100	120.1500	+5.962%	20	6,218	+32.335%
2025-08-01	114.3600	114.8100	113.3900	113.3900	-3.637%	3	6,215	+40.224%
2025-07-31	120.4000	121.7500	114.2500	117.6700	-1.034%	13	6,213	+35.124%
2025-07-30	118.1000	118.9000	118.1000	118.9000	+2.988%	51	6,204	+33.726%
2025-07-29	118.6000	118.8500	115.4500	115.4500	-0.388%	4	6,154	+37.722%
2025-07-28	113.9000	115.9000	113.9000	115.9000	+1.980%	8	6,154	+37.187%
2025-07-25	113.9300	114.3600	113.6500	113.6500	-0.237%	4	6,153	+39.903%
2025-07-24	113.8000	113.9200	113.8000	113.9200	+4.523%	2	6,152	+39.572%
2025-07-23	109.7000	109.7000	108.9900	108.9900	+0.387%	6	6,152	+45.885%
2025-07-22	110.5400	110.5400	105.8700	108.5700	-3.063%	23	6,153	+46.449%
2025-07-21	112.7000	112.7000	112.0000	112.0000	-0.223%	43	6,150	+41.964%
2025-07-18	112.2500	112.2500	112.2500	112.2500	-1.405%	1	6,171	+41.648%
2025-07-17	112.7500	114.4000	112.7500	113.8500	+1.834%	5	6,171	+39.657%
2025-07-16	110.8000	112.1000	110.8000	111.8000	+0.721%	15	6,168	+42.218%
2025-07-15	112.0000	112.0000	111.0000	111.0000	+5.163%	4	6,168	+43.243%
2025-07-14	105.0500	105.5500	105.0500	105.5500	-0.845%	3	6,168	+50.640%
2025-07-11	106.0000	106.4500	106.0000	106.4500	+1.594%	4	6,166	+49.366%
2025-07-10	104.7800	104.7800	104.7800	104.7800	+1.531%	1	6,163	+51.747%
2025-07-09	105.7500	105.7500	101.0000	103.2000	+3.272%	479	6,164	+54.070%
2025-07-08	99.9300	99.9300	99.9300	99.9300	+1.195%	1	6,223	+59.111%
2025-07-07	99.1700	99.1700	98.7500	98.7500	-2.034%	30	6,223	+61.013%
2025-07-03	99.8500	101.2700	99.5000	100.8000	+5.605%	34	6,225	+57.738%
2025-07-01	97.4500	97.4500	95.4500	95.4500	-3.848%	8	6,225	+66.579%
2025-06-30	98.5000	100.0000	98.5000	99.2700	-0.730%	12	6,224	+60.169%
2025-06-27	99.0000	100.3500	97.9100	100.0000	+3.199%	23	6,220	+59.000%
2025-06-26	98.4000	98.4000	96.9000	96.9000	+1.370%	20	6,213	+64.087%
2025-06-25	92.0000	96.5000	91.7500	95.5900	+7.164%	24	6,213	+66.335%
2025-06-24	89.3000	89.5500	88.5000	89.2000	+3.781%	20	6,206	+78.251%
2025-06-23	86.2400	86.2400	85.9500	85.9500	-0.865%	4	6,209	+84.991%
2025-06-20	86.5100	87.1400	86.2600	86.7000	-0.299%	72	6,206	+83.391%
2025-06-18	86.9600	86.9600	86.9600	86.9600	-0.401%	10	6,196	+82.843%
2025-06-17	87.9700	88.0000	87.3100	87.3100	-0.445%	52	6,196	+82.110%
2025-06-16	87.0000	88.9000	87.0000	87.7000	+3.116%	11	6,205	+81.300%
2025-06-13	85.2400	86.5000	85.0500	85.0500	-3.297%	112	6,201	+86.949%
2025-06-12	87.2300	87.9500	87.2300	87.9500	+1.092%	28	6,155	+80.785%
2025-06-11	87.7500	87.7500	87.0000	87.0000	-0.401%	13	6,150	+82.759%
2025-06-10	85.8000	87.3500	85.8000	87.3500	+1.452%	6	6,162	+82.026%
2025-06-09	87.5000	88.3000	86.0000	86.1000	+0.315%	31	6,163	+84.669%
2025-06-06	86.1500	86.1500	85.8300	85.8300	+2.361%	32	6,160	+85.250%
2025-06-05	86.0000	87.0700	83.8500	83.8500	-0.710%	30	6,162	+89.624%
2025-06-04	84.6000	84.6000	84.4500	84.4500	-0.938%	21	6,139	+88.277%
2025-06-03	81.5000	85.5000	81.5000	85.2500	+4.794%	12	6,139	+86.510%
2025-06-02	80.8500	81.3500	80.8500	81.3500	+3.407%	3	6,143	+95.452%
2025-05-30	79.4000	79.4000	77.0000	78.6700	-5.034%	6	6,143	+102.110%
2025-05-29	85.0100	87.0000	82.8400	82.8400	+4.332%	68	6,143	+91.936%
2025-05-28	80.0000	81.3500	79.1100	79.4000	+0.341%	319	6,157	+100.252%
2025-05-27	78.1600	79.8700	78.1500	79.1300	+2.900%	61	6,154	+100.935%
2025-05-23	75.3000	76.9000	75.0000	76.9000	-1.347%	36	6,159	+106.762%
2025-05-22	78.2800	78.3200	77.5000	77.9500	+2.230%	8	6,159	+103.977%
2025-05-21	77.9800	81.6000	76.2500	76.2500	-5.067%	20	6,162	+108.525%
2025-05-19	77.4000	80.3200	77.4000	80.3200	+1.440%	16	6,160	+97.958%
2025-05-16	79.4600	79.9000	78.4500	79.1800	+0.431%	70	6,161	+100.808%
2025-05-15	78.4600	81.0000	77.0000	78.8400	-1.017%	20	6,147	+101.674%
2025-05-14	78.1500	79.6500	76.6000	79.6500	+7.215%	28	6,158	+99.623%
2025-05-13	70.8100	75.5000	70.8100	74.2900	+9.734%	33	6,161	+114.026%
2025-05-12	67.0200	68.3000	65.5000	67.7000	+8.320%	269	6,163	+134.860%
2025-05-09	63.0000	63.0000	61.3000	62.5000	-2.267%	152	6,185	+154.400%
2025-05-08	62.1000	63.9500	61.9700	63.9500	+4.408%	73	6,151	+148.632%
2025-05-07	59.1800	61.2500	58.7000	61.2500	+3.341%	79	6,105	+159.592%
2025-05-06	58.5000	59.2700	58.5000	59.2700	-0.820%	12	6,103	+168.264%
2025-05-05	59.9000	59.9000	58.8500	59.7600	-0.896%	35	6,091	+166.064%
2025-05-02	58.5000	60.9100	58.5000	60.3000	+5.328%	42	6,080	+163.682%
2025-05-01	58.4900	60.0000	57.2500	57.2500	+6.314%	17	6,089	+177.729%
2025-04-30	51.9500	53.8500	51.4500	53.8500	-2.198%	6	6,088	+195.265%
2025-04-29	55.0000	57.1000	54.4000	55.0600	+1.963%	21	6,088	+188.776%
2025-04-28	55.0000	55.7000	53.1600	54.0000	-4.980%	17	6,083	+194.444%
2025-04-25	53.0000	57.6100	53.0000	56.8300	+6.224%	78	6,081	+179.782%
2025-04-24	52.0000	53.5000	52.0000	53.5000	+6.765%	3	6,074	+197.196%
2025-04-23	52.2000	52.2000	50.0500	50.1100	+6.617%	295	6,076	+217.302%
2025-04-22	47.0000	48.6000	46.5000	47.0000	+2.508%	32	6,059	+238.298%
2025-04-21	47.7000	47.7000	44.0000	45.8500	-7.839%	126	6,049	+246.783%
2025-04-17	49.6600	50.5000	49.3500	49.7500	-4.839%	23	6,002	+219.598%
2025-04-16	54.9000	54.9000	50.0000	52.2800	-12.575%	1,291	6,002	+204.132%
2025-04-15	60.0000	60.5000	58.4600	59.8000	+1.442%	20	6,304	+165.886%
2025-04-14	60.3000	60.3500	58.9500	58.9500	+0.512%	27	6,302	+169.720%
2025-04-11	56.8000	59.2000	56.8000	58.6500	+1.646%	1,038	6,307	+171.100%
2025-04-10	57.5300	59.5000	55.0000	57.7000	-6.194%	1,081	6,001	+175.563%
2025-04-09	48.5100	62.0000	48.5100	61.5100	+30.318%	82	6,268	+158.495%
2025-04-08	53.0000	54.3500	45.9000	47.2000	-0.632%	3,128	6,270	+236.864%
2025-04-07	39.4400	52.2200	37.7500	47.5000	+8.696%	3,555	4,181	+234.737%
2025-04-04	49.0900	49.0900	43.0000	43.7000	-13.465%	710	5,242	+263.844%
2025-04-03	52.1000	53.5000	50.5000	50.5000	-11.013%	175	5,230	+214.851%
2025-04-02	55.3500	59.2000	55.2000	56.7500	+1.249%	396	5,202	+180.176%
2025-04-01	55.3500	57.1000	55.3500	56.0500	-0.585%	58	4,848	+183.675%
2025-03-31	54.1000	56.3800	52.7500	56.3800	-2.322%	748	4,803	+182.015%
2025-03-28	60.2500	60.2500	57.5300	57.7200	-2.582%	208	4,163	+175.468%
2025-03-27	60.0900	61.3600	59.2500	59.2500	-3.423%	78	4,145	+168.354%
2025-03-26	64.6500	65.5500	60.5800	61.3500	-9.779%	169	4,185	+159.169%
2025-03-25	67.0000	68.0000	66.9400	68.0000	-0.701%	39	4,132	+133.824%
2025-03-24	66.8000	68.9000	66.8000	68.4800	+5.354%	103	4,106	+132.185%
2025-03-21	65.0000	65.0000	65.0000	65.0000	-0.703%	6	4,108	+144.615%
2025-03-20	64.5000	66.8000	64.5000	65.4600	-1.903%	13	4,108	+142.896%
2025-03-19	67.8500	67.8500	64.5000	66.7300	+2.978%	106	4,102	+138.274%
2025-03-18	64.0000	66.0000	64.0000	64.8000	-4.481%	7	4,086	+145.370%
2025-03-17	67.7000	69.0000	67.4000	67.8400	-1.266%	16	4,085	+134.375%
2025-03-14	67.7000	69.3500	67.4000	68.7100	+6.198%	100	4,075	+131.407%
2025-03-13	65.3800	65.3800	63.4000	64.7000	+1.315%	15	4,075	+145.750%
2025-03-12	63.9300	63.9300	63.3800	63.8600	+7.508%	50	4,075	+148.982%
2025-03-11	56.1000	60.5500	54.8000	59.4000	+6.071%	156	4,075	+167.677%
2025-03-10	59.7500	60.2000	54.6500	56.0000	-7.819%	2,758	3,963	+183.929%
2025-03-07	60.5500	60.7500	56.7600	60.7500	+1.250%	218	2,334	+161.728%
2025-03-06	62.0000	64.0000	59.6500	60.0000	-8.327%	110	2,255	+165.000%
2025-03-05	64.5000	67.6000	62.7100	65.4500	+0.230%	2,676	2,199	+142.934%
2025-03-04	63.2700	67.0400	59.1000	65.3000	+3.651%	87	3,526	+143.492%
2025-03-03	72.5000	72.5000	61.6200	63.0000	-12.011%	896	3,492	+152.381%
2025-02-28	66.6000	71.6000	65.4700	71.6000	+4.297%	336	2,884	+122.067%
2025-02-27	77.1100	78.0000	68.6500	68.6500	-10.203%	2,865	2,821	+131.610%
2025-02-26	81.1500	81.2000	76.4500	76.4500	+3.872%	76	78	+107.979%
2025-02-25	76.0000	76.0000	73.6000	73.6000	0.000%	9	7	+116.033%