Dark

NVDA20271217C80
NVDA Dec 17 2027 80.00 Call (NVDA271217C00080000)
option OPRA

EOD

Sep 29, 2026

155.80-0.128%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	155.8000	155.8000	155.8000	155.8000	-0.128%	1	2,092	0.000%
2026-09-28	156.0000	156.0000	156.0000	156.0000	0.000%	1	2,093	-0.128%
2026-09-22	155.0000	156.0400	155.0000	156.0000	+2.497%	30	2,094	-0.128%
2026-09-21	152.2000	152.2000	152.2000	152.2000	+4.966%	5	2,109	+2.365%
2026-09-18	145.0000	145.0000	145.0000	145.0000	+5.878%	1	2,109	+7.448%
2026-09-14	135.1300	136.9500	135.1300	136.9500	-5.146%	2	2,109	+13.764%
2026-09-11	144.3800	144.3800	144.3800	144.3800	+0.965%	5	2,109	+7.910%
2026-09-10	143.0000	143.0000	143.0000	143.0000	-4.698%	3	2,114	+8.951%
2026-09-08	150.0500	150.0500	150.0500	150.0500	-4.845%	1	2,117	+3.832%
2026-09-04	158.5000	158.5000	157.6900	157.6900	+1.441%	11	2,116	-1.199%
2026-09-03	155.4500	155.4500	155.4500	155.4500	+0.290%	1	2,116	+0.225%
2026-08-27	150.0000	155.0000	150.0000	155.0000	+15.225%	2	2,115	+0.516%
2026-08-26	136.3400	136.3400	134.5200	134.5200	-3.914%	2	2,116	+15.819%
2026-08-21	140.0000	140.0000	140.0000	140.0000	-8.209%	1	2,116	+11.286%
2026-08-17	152.5200	152.5200	152.5200	152.5200	+1.511%	1	2,116	+2.151%
2026-08-14	149.9500	150.2500	149.9500	150.2500	+1.864%	3	2,116	+3.694%
2026-08-10	147.5000	147.5000	147.5000	147.5000	-1.338%	1	2,116	+5.627%
2026-08-07	147.2800	150.0000	147.2800	149.5000	+4.058%	4	2,115	+4.214%
2026-08-05	143.6700	143.6700	143.6700	143.6700	+23.322%	12	2,116	+8.443%
2026-07-29	118.7500	118.7500	116.5000	116.5000	-13.704%	2	2,116	+33.734%
2026-07-23	134.6000	136.5000	134.6000	135.0000	+2.118%	4	2,117	+15.407%
2026-07-20	132.4000	132.4000	132.2000	132.2000	+1.928%	2	2,118	+17.852%
2026-07-17	129.7500	130.9000	129.7000	129.7000	-2.400%	14	2,118	+20.123%
2026-07-16	132.8900	132.8900	132.8900	132.8900	-3.318%	1	2,120	+17.240%
2026-07-15	137.5300	137.5300	137.4500	137.4500	+0.475%	2	2,120	+13.350%
2026-07-14	130.6000	136.8000	130.3500	136.8000	+4.707%	101	2,120	+13.889%
2026-07-13	130.6500	130.6500	130.6500	130.6500	-3.579%	127	2,077	+19.250%
2026-07-10	135.5000	135.5000	135.5000	135.5000	+13.818%	4	2,000	+14.982%
2026-07-07	119.0500	119.0500	119.0500	119.0500	-4.760%	9	1,996	+30.869%
2026-06-30	125.0000	125.0000	125.0000	125.0000	-10.278%	2	1,987	+24.640%
2026-06-22	139.3200	139.3200	139.3200	139.3200	+1.664%	1	1,987	+11.829%
2026-06-18	134.6500	137.0400	134.6500	137.0400	+1.323%	3	1,986	+13.689%
2026-06-16	136.5000	136.5000	135.2500	135.2500	-2.347%	187	1,986	+15.194%
2026-06-15	136.0000	139.6000	136.0000	138.5000	+4.449%	55	2,118	+12.491%
2026-06-12	132.5000	132.6300	132.5000	132.6000	+2.402%	20	2,118	+17.496%
2026-06-11	129.6000	129.6000	129.4900	129.4900	-3.402%	10	2,118	+20.318%
2026-06-05	134.0500	134.0500	134.0500	134.0500	-8.530%	1	2,112	+16.225%
2026-06-04	144.0500	146.6000	144.0500	146.5500	-4.216%	10	2,111	+6.312%
2026-06-02	153.0000	153.0000	153.0000	153.0000	+4.530%	1	2,111	+1.830%
2026-06-01	147.0800	147.0800	146.3700	146.3700	+5.827%	51	2,111	+6.443%
2026-05-29	142.7000	142.7000	138.3100	138.3100	+1.207%	55	2,110	+12.646%
2026-05-27	136.6600	136.6600	136.6600	136.6600	-4.647%	1	2,138	+14.006%
2026-05-26	143.3200	143.3200	143.3200	143.3200	-2.570%	10	2,139	+8.708%
2026-05-21	151.3200	151.3200	145.2900	147.1000	-2.240%	7	2,149	+5.914%
2026-05-20	150.3500	150.4700	150.3500	150.4700	-4.826%	3	2,149	+3.542%
2026-05-14	158.1000	158.1000	158.1000	158.1000	+2.629%	5	2,149	-1.455%
2026-05-13	151.1000	154.0500	151.1000	154.0500	+6.241%	14	2,163	+1.136%
2026-05-12	145.0000	145.0000	145.0000	145.0000	-1.327%	5	2,163	+7.448%
2026-05-11	145.6300	149.0000	145.6300	146.9500	+16.442%	82	2,163	+6.022%
2026-05-04	126.2000	126.2000	126.2000	126.2000	-0.903%	1	2,165	+23.455%
2026-05-01	129.5000	129.5000	127.3500	127.3500	-0.818%	3	2,165	+22.340%
2026-04-30	128.4000	128.4000	128.4000	128.4000	-6.277%	2	2,165	+21.340%
2026-04-29	137.3400	137.3400	137.0000	137.0000	-1.368%	7	2,165	+13.723%
2026-04-28	138.7500	138.9000	138.7500	138.9000	-3.702%	2	2,172	+12.167%
2026-04-27	143.1000	144.2400	143.1000	144.2400	+5.670%	6	2,173	+8.014%
2026-04-24	130.9700	138.1000	130.9700	136.5000	+4.823%	9	2,178	+14.139%
2026-04-23	130.2200	130.2200	130.2200	130.2200	+0.077%	10	2,176	+19.644%
2026-04-22	129.6700	130.1200	129.6700	130.1200	+0.479%	2	2,186	+19.736%
2026-04-17	129.0000	129.5000	129.0000	129.5000	+2.049%	6	2,184	+20.309%
2026-04-16	126.9000	126.9000	126.9000	126.9000	+0.213%	1	2,186	+22.774%
2026-04-15	128.6000	128.6000	126.1600	126.6300	+3.069%	8	2,186	+23.036%
2026-04-14	122.8600	122.8600	122.8600	122.8600	+6.649%	2	2,186	+26.811%
2026-04-10	115.4000	115.4000	115.2000	115.2000	+4.187%	2	2,188	+35.243%
2026-04-08	110.3500	110.5700	110.2300	110.5700	+5.556%	14	2,189	+40.906%
2026-04-07	104.8000	104.8000	104.7500	104.7500	-1.551%	2	2,191	+48.735%
2026-04-06	106.1500	106.4000	106.1500	106.4000	+9.151%	4	2,192	+46.429%
2026-03-30	96.5700	97.4800	96.5700	97.4800	-0.632%	10	2,192	+59.828%
2026-03-27	98.1000	98.1000	98.1000	98.1000	-10.000%	3	2,192	+58.818%
2026-03-25	109.0000	109.0000	109.0000	109.0000	+2.003%	1	2,195	+42.936%
2026-03-23	106.8000	107.3400	105.2500	106.8600	+3.949%	56	2,194	+45.798%
2026-03-20	104.5000	104.5000	102.8000	102.8000	-8.272%	3	2,207	+51.556%
2026-03-17	112.9500	112.9500	112.0700	112.0700	-1.917%	11	2,206	+39.020%
2026-03-16	114.2600	114.2600	114.2600	114.2600	-0.643%	2	2,206	+36.356%
2026-03-13	115.0000	115.0000	115.0000	115.0000	+1.438%	17	2,206	+35.478%
2026-03-10	113.2600	113.3700	113.2600	113.3700	+3.393%	31	2,214	+37.426%
2026-03-09	107.8000	109.6500	107.8000	109.6500	-3.409%	3	2,214	+42.088%
2026-03-05	113.5200	113.5200	113.5200	113.5200	+0.221%	2	2,214	+37.245%
2026-03-04	112.8200	114.6200	112.8200	113.2700	+1.981%	9	2,214	+37.547%
2026-03-03	111.0700	111.0700	111.0700	111.0700	+1.157%	1	2,206	+40.272%
2026-02-27	111.7800	111.7800	109.0000	109.8000	-8.347%	24	2,207	+41.894%
2026-02-26	119.8000	119.8000	119.8000	119.8000	-5.818%	1	2,205	+30.050%
2026-02-25	126.0000	127.5000	126.0000	127.2000	+2.996%	6	2,203	+22.484%
2026-02-24	123.5000	123.5000	123.5000	123.5000	+1.629%	2	2,203	+26.154%
2026-02-23	121.7200	122.4000	121.5200	121.5200	+0.058%	50	2,203	+28.209%
2026-02-20	120.2500	121.4500	119.9200	121.4500	+5.508%	15	2,203	+28.283%
2026-02-17	115.1100	115.1100	115.1100	115.1100	-3.139%	38	2,203	+35.349%
2026-02-10	118.8400	118.8400	118.8400	118.8400	-0.967%	1	2,241	+31.101%
2026-02-09	120.0000	120.0000	120.0000	120.0000	+13.852%	1	2,242	+29.833%
2026-02-05	104.4500	105.7000	103.9000	105.4000	-1.403%	31	2,242	+47.818%
2026-02-04	109.0500	109.0500	106.0200	106.9000	-1.211%	12	2,232	+45.744%
2026-02-03	112.3500	112.3500	108.2100	108.2100	-10.496%	4	2,232	+43.979%
2026-02-02	120.7000	120.9000	120.5000	120.9000	-1.459%	6	2,231	+28.867%
2026-01-30	122.6900	122.6900	122.6900	122.6900	+1.104%	1	2,231	+26.987%
2026-01-29	121.3400	121.3500	121.3400	121.3500	+0.215%	27	2,231	+28.389%
2026-01-28	121.0900	121.0900	121.0900	121.0900	+8.786%	1	2,241	+28.665%
2026-01-21	111.3100	111.3100	111.3100	111.3100	+0.615%	1	2,240	+39.969%
2026-01-20	111.2000	112.0500	110.6300	110.6300	-6.916%	5	2,241	+40.830%
2026-01-15	119.0300	119.0300	118.8500	118.8500	+2.847%	4	2,239	+31.090%
2026-01-12	115.5500	115.5600	115.5500	115.5600	-0.293%	11	2,239	+34.822%
2026-01-09	115.9000	115.9000	115.9000	115.9000	+0.783%	1	2,239	+34.426%
2026-01-08	115.4500	115.4500	115.0000	115.0000	-3.943%	9	2,239	+35.478%
2026-01-07	121.1400	121.1400	119.7200	119.7200	+0.944%	16	2,239	+30.137%
2026-01-06	118.6000	118.6000	118.6000	118.6000	-1.167%	5	2,251	+31.366%
2026-01-02	123.3000	123.3000	120.0000	120.0000	+0.108%	5	2,251	+29.833%
2025-12-31	120.1500	120.1500	119.5900	119.8700	+0.714%	6	2,252	+29.974%
2025-12-29	116.1500	119.0200	116.1500	119.0200	-2.777%	25	2,252	+30.902%
2025-12-26	122.4200	122.4200	122.4200	122.4200	+2.042%	5	2,253	+27.267%
2025-12-23	115.6500	119.9700	115.6500	119.9700	+5.071%	9	2,258	+29.866%
2025-12-22	114.1800	114.1800	114.1800	114.1800	+2.083%	5	2,257	+36.451%
2025-12-19	111.8500	111.8500	111.8500	111.8500	+4.377%	8	2,252	+39.294%
2025-12-18	104.0500	107.1600	104.0500	107.1600	+3.827%	5	2,260	+45.390%
2025-12-17	105.5300	105.5300	102.5000	103.2100	-4.453%	15	2,259	+50.954%
2025-12-16	108.4000	108.4000	107.6500	108.0200	-0.534%	16	2,259	+44.233%
2025-12-15	108.7000	108.7000	108.3900	108.6000	+0.649%	4	2,259	+43.462%
2025-12-12	109.2000	109.2000	107.9000	107.9000	-1.308%	8	2,260	+44.393%
2025-12-11	109.4000	109.4000	109.3000	109.3300	-5.912%	37	2,254	+42.504%
2025-12-10	116.3500	116.3500	114.5000	116.2000	+0.017%	40	2,235	+34.079%
2025-12-09	116.1700	116.2000	116.0500	116.1800	-0.138%	4	2,216	+34.102%
2025-12-08	116.0200	117.3700	115.4400	116.3400	+2.277%	11	2,215	+33.918%
2025-12-05	116.5000	116.5000	113.4000	113.7500	+1.111%	37	2,215	+36.967%
2025-12-03	112.5000	112.5000	112.5000	112.5000	-1.316%	5	2,218	+38.489%
2025-12-02	115.0000	115.0000	114.0000	114.0000	+6.542%	2	2,218	+36.667%
2025-12-01	107.0000	107.0000	107.0000	107.0000	-2.550%	1	2,219	+45.607%
2025-11-25	106.2500	109.8000	106.2500	109.8000	+2.617%	25	2,219	+41.894%
2025-11-21	113.6300	113.6300	107.0000	107.0000	-6.940%	40	2,218	+45.607%
2025-11-20	123.0000	123.0000	114.9800	114.9800	-3.581%	45	2,196	+35.502%
2025-11-19	119.2500	119.2500	119.2500	119.2500	+4.012%	10	2,177	+30.650%
2025-11-18	114.6500	114.6500	114.6500	114.6500	-2.301%	1	2,167	+35.892%
2025-11-17	117.7000	119.0000	117.3500	117.3500	-2.896%	5	2,167	+32.765%
2025-11-14	120.8500	120.8500	120.8500	120.8500	+2.052%	3	2,167	+28.920%
2025-11-13	118.4200	118.4200	118.4200	118.4200	-9.741%	1	2,170	+31.566%
2025-11-10	129.7500	131.2000	129.7500	131.2000	+16.250%	2	2,170	+18.750%
2025-11-07	116.2000	116.2000	112.8600	112.8600	-6.650%	2	2,170	+38.047%
2025-11-06	124.7500	124.7500	120.5500	120.9000	-7.392%	13	2,171	+28.867%
2025-11-04	130.5500	130.5500	130.5500	130.5500	-8.128%	2	2,171	+19.341%
2025-11-03	139.2500	142.1000	139.2500	142.1000	+3.927%	113	2,216	+9.641%
2025-10-31	138.5900	138.5900	136.7300	136.7300	+1.424%	29	2,216	+13.947%
2025-10-30	133.8000	134.8100	133.8000	134.8100	-2.382%	3	2,217	+15.570%
2025-10-29	142.0500	142.3000	136.2600	138.1000	+5.799%	80	2,219	+12.817%
2025-10-28	126.3000	130.8500	125.0000	130.5300	+6.642%	23	2,268	+19.360%
2025-10-27	122.4000	122.4000	121.3500	122.4000	+5.517%	5	2,287	+27.288%
2025-10-24	116.9500	116.9500	116.0000	116.0000	+2.275%	3	2,287	+34.310%
2025-10-23	112.4500	113.4200	112.4500	113.4200	+3.817%	7	2,290	+37.366%
2025-10-22	109.8500	111.0100	109.2500	109.2500	-3.344%	8	2,296	+42.609%
2025-10-21	114.0300	114.0300	112.0600	113.0300	-2.282%	9	2,294	+37.840%
2025-10-20	114.6800	115.6700	114.4000	115.6700	+0.609%	41	2,297	+34.694%
2025-10-17	112.9300	114.9700	112.9300	114.9700	-0.631%	43	2,337	+35.514%
2025-10-15	115.7000	115.7000	115.7000	115.7000	+1.225%	1	2,337	+34.659%
2025-10-14	113.8500	114.3000	113.8500	114.3000	-5.357%	301	2,337	+36.308%
2025-10-13	121.1300	121.1300	120.7700	120.7700	+0.600%	2	2,545	+29.006%
2025-10-10	125.3500	125.3500	119.5500	120.0500	-3.636%	16	2,546	+29.779%
2025-10-09	123.3500	126.0500	123.2500	124.5800	+2.959%	5	2,535	+25.060%
2025-10-08	121.2500	121.2500	120.5000	121.0000	+2.187%	3	2,534	+28.760%
2025-10-06	117.2000	119.0400	117.2000	118.4100	-0.912%	22	2,535	+31.577%
2025-10-01	118.6500	119.5000	118.0500	119.5000	+1.763%	6	2,547	+30.377%
2025-09-30	114.0000	118.6500	114.0000	117.4300	+3.966%	17	2,550	+32.675%
2025-09-29	115.0000	115.5500	112.9500	112.9500	+4.342%	5	2,547	+37.937%
2025-09-26	108.2500	108.2500	108.2500	108.2500	-0.688%	1	2,548	+43.926%
2025-09-25	106.0500	110.5300	106.0500	109.0000	-0.729%	11	2,547	+42.936%
2025-09-23	110.6500	110.6500	109.4300	109.8000	-4.522%	4	2,548	+41.894%
2025-09-22	107.0000	115.2000	107.0000	115.0000	+6.059%	14	2,547	+35.478%
2025-09-19	108.4300	108.4300	108.4300	108.4300	+0.166%	20	2,549	+43.687%
2025-09-18	107.1000	108.2500	107.1000	108.2500	+5.940%	8	2,529	+43.926%
2025-09-17	102.3800	102.3800	101.5200	102.1800	-4.236%	11	2,529	+52.476%
2025-09-16	107.2500	107.2500	106.7000	106.7000	-1.514%	2	2,520	+46.017%
2025-09-15	106.2500	109.0000	106.2500	108.3400	-0.924%	6	2,520	+43.807%
2025-09-12	109.3500	109.3500	109.3500	109.3500	+1.156%	1	2,517	+42.478%
2025-09-11	110.6500	110.6500	108.1000	108.1000	-1.656%	14	2,517	+44.126%
2025-09-10	108.7100	109.9200	107.7500	109.9200	+9.701%	20	2,514	+41.739%
2025-09-09	100.2000	100.2000	100.2000	100.2000	-1.281%	1	2,496	+55.489%
2025-09-08	99.0600	101.7300	99.0600	101.5000	+2.629%	22	2,496	+53.498%
2025-09-05	97.6000	98.9000	97.6000	98.9000	-2.992%	14	2,493	+57.533%
2025-09-04	101.9500	101.9500	101.9500	101.9500	-0.653%	1	2,493	+52.820%
2025-09-03	102.8000	102.8000	102.6200	102.6200	-0.078%	2	2,492	+51.822%
2025-09-02	102.2000	102.7000	100.2800	102.7000	-3.113%	108	2,493	+51.704%
2025-08-29	108.7000	108.7000	105.5000	106.0000	-5.035%	262	2,577	+46.981%
2025-08-28	112.5500	112.9500	108.9000	111.6200	-1.656%	16	2,577	+39.581%
2025-08-27	113.5600	113.5600	113.5000	113.5000	+0.442%	2	2,576	+37.269%
2025-08-26	113.2500	113.2500	113.0000	113.0000	-0.624%	101	2,577	+37.876%
2025-08-25	109.5000	113.7100	109.5000	113.7100	+3.373%	3	2,577	+37.015%
2025-08-22	110.0000	110.0000	110.0000	110.0000	+2.756%	1	2,578	+41.636%
2025-08-21	108.8500	108.8500	107.0500	107.0500	+1.325%	6	2,578	+45.539%
2025-08-20	103.5500	105.9000	102.5700	105.6500	-2.833%	29	2,577	+47.468%
2025-08-19	111.4000	111.4000	108.0100	108.7300	-4.522%	12	2,579	+43.291%
2025-08-18	113.8800	113.8800	113.8800	113.8800	+2.484%	1	2,579	+36.811%
2025-08-15	110.3500	111.1200	110.3500	111.1200	-2.200%	3	2,580	+40.209%
2025-08-14	113.6200	113.6200	113.6200	113.6200	+1.993%	1	2,581	+37.124%
2025-08-13	113.4600	113.4600	111.4000	111.4000	-2.537%	25	2,582	+39.856%
2025-08-12	113.2300	114.7200	112.2000	114.3000	+0.219%	35	2,599	+36.308%
2025-08-11	114.2400	115.0800	114.0500	114.0500	-0.105%	34	2,609	+36.607%
2025-08-08	113.6500	115.4000	113.6500	114.1700	-0.306%	10	2,601	+36.463%
2025-08-07	114.5200	114.5200	114.5200	114.5200	+4.109%	1	2,601	+36.046%
2025-08-06	110.0000	110.0000	110.0000	110.0000	-0.901%	5	2,601	+41.636%
2025-08-05	110.5000	111.0000	110.5000	111.0000	+1.835%	2	2,601	+40.360%
2025-08-04	109.0000	109.0000	109.0000	109.0000	+1.395%	2	2,600	+42.936%
2025-08-01	103.7700	107.8800	103.7700	107.5000	-5.353%	69	2,600	+44.930%
2025-07-31	113.5000	113.5800	111.9700	113.5800	+3.255%	4	2,600	+37.172%
2025-07-30	108.5000	111.5500	108.5000	110.0000	+1.852%	153	2,602	+41.636%
2025-07-29	110.1300	111.8500	107.1500	108.0000	-0.259%	104	2,610	+44.259%
2025-07-28	106.7300	108.2800	106.7300	108.2800	+1.843%	45	2,649	+43.886%
2025-07-25	106.2400	106.3200	105.4700	106.3200	+1.065%	118	2,649	+46.539%
2025-07-24	107.7500	107.7500	104.0600	105.2000	+2.534%	150	2,634	+48.099%
2025-07-23	102.4700	102.6000	100.5600	102.6000	+1.735%	74	2,524	+51.852%
2025-07-22	100.8500	100.9900	100.8500	100.8500	-3.769%	153	2,496	+54.487%
2025-07-21	104.7000	105.0200	104.0000	104.8000	-0.038%	63	2,595	+48.664%
2025-07-18	105.6600	105.6600	104.8400	104.8400	-1.494%	14	2,636	+48.607%
2025-07-17	107.3500	107.3500	106.4300	106.4300	+4.139%	2	2,632	+46.387%
2025-07-16	103.2000	103.2000	102.2000	102.2000	-3.128%	4	2,634	+52.446%
2025-07-15	103.4300	105.5000	103.4300	105.5000	+6.890%	109	2,637	+47.678%
2025-07-14	96.3300	98.7000	96.3300	98.7000	-1.644%	5	2,746	+57.852%
2025-07-11	98.0000	100.3500	98.0000	100.3500	+3.347%	21	2,748	+55.257%
2025-07-10	96.8600	97.1800	95.0500	97.1000	+1.357%	21	2,749	+60.453%
2025-07-09	96.5400	97.3200	95.8000	95.8000	+2.845%	15	2,750	+62.630%
2025-07-08	92.4000	93.1500	92.4000	93.1500	+1.748%	36	2,751	+67.257%
2025-07-07	92.1500	92.3100	91.5500	91.5500	-1.432%	46	2,775	+70.180%
2025-07-03	93.0000	93.4000	92.8800	92.8800	+2.732%	13	2,777	+67.743%
2025-07-02	90.3000	90.4100	90.0000	90.4100	+3.622%	25	2,777	+72.326%
2025-07-01	86.9800	87.4500	86.9800	87.2500	-5.215%	3	2,799	+78.567%
2025-06-30	90.7800	92.0500	90.7800	92.0500	+1.769%	39	2,800	+69.256%
2025-06-27	91.5000	92.5000	90.0000	90.4500	+1.629%	34	2,826	+72.250%
2025-06-26	89.0000	90.7600	89.0000	89.0000	+1.413%	37	2,833	+75.056%
2025-06-25	85.0000	87.9900	85.0000	87.7600	+6.829%	155	2,834	+77.530%
2025-06-24	82.7000	82.7000	81.6000	82.1500	+3.385%	156	2,684	+89.653%
2025-06-23	79.0000	79.8000	78.7300	79.4600	-0.050%	213	2,598	+96.073%
2025-06-20	81.7500	81.7500	78.3500	79.5000	-1.888%	16	2,408	+95.975%
2025-06-18	81.5000	81.5000	81.0300	81.0300	+0.161%	101	2,409	+92.274%
2025-06-17	81.1300	81.9500	80.6000	80.9000	-0.123%	30	2,409	+92.583%
2025-06-16	80.3400	82.0500	80.3400	81.0000	+3.027%	8	2,409	+92.346%
2025-06-13	80.0000	80.0000	77.8700	78.6200	-2.782%	60	2,406	+98.168%
2025-06-12	80.0700	80.8700	80.0700	80.8700	+2.692%	5	2,403	+92.655%
2025-06-11	80.0000	80.0000	78.7500	78.7500	-1.991%	24	2,400	+97.841%
2025-06-10	79.5900	80.4500	79.5900	80.3500	+0.841%	22	2,403	+93.902%
2025-06-09	80.2500	81.0000	78.6100	79.6800	+0.835%	202	2,403	+95.532%
2025-06-06	79.2000	79.2500	78.9500	79.0200	+3.687%	14	2,275	+97.165%
2025-06-05	80.0000	80.1000	76.1500	76.2100	-3.164%	95	2,276	+104.435%
2025-06-04	77.6500	78.7000	77.5000	78.7000	+0.781%	15	2,220	+97.967%
2025-06-03	75.2300	78.6100	75.2300	78.0900	+4.398%	28	2,212	+99.513%
2025-06-02	73.5600	74.8000	73.5600	74.8000	+4.106%	7	2,211	+108.289%
2025-05-30	73.3600	74.2500	71.8500	71.8500	-5.709%	58	2,215	+116.841%
2025-05-29	80.2000	80.2000	76.1000	76.2000	+4.685%	117	2,198	+104.462%
2025-05-28	73.0800	74.4000	72.7900	72.7900	-0.014%	31	2,161	+114.040%
2025-05-27	72.8000	73.2400	72.6000	72.8000	+4.975%	26	2,161	+114.011%
2025-05-23	69.5200	69.5200	69.0800	69.3500	-2.735%	10	2,157	+124.658%
2025-05-22	71.6600	71.9500	71.3000	71.3000	+0.735%	24	2,157	+118.513%
2025-05-21	71.6000	74.9500	70.7800	70.7800	-0.729%	11	2,160	+120.119%
2025-05-20	71.0000	71.7500	71.0000	71.3000	-2.556%	15	2,160	+118.513%
2025-05-19	72.8500	73.5000	72.8500	73.1700	+0.646%	21	2,170	+112.929%
2025-05-16	72.8500	73.0700	72.5100	72.7000	+1.042%	84	2,160	+114.305%
2025-05-15	71.6000	73.7300	71.0000	71.9500	-1.438%	125	2,160	+116.539%
2025-05-14	71.6000	73.0000	69.9500	73.0000	+7.022%	35	2,110	+113.425%
2025-05-13	63.2000	68.8800	63.2000	68.2100	+12.095%	94	2,124	+128.412%
2025-05-12	62.9500	62.9500	59.8400	60.8500	+8.332%	72	2,108	+156.039%
2025-05-09	56.9500	56.9500	55.1000	56.1700	-1.109%	60	2,111	+177.372%
2025-05-08	57.1400	58.0000	56.0000	56.8000	+1.519%	15	2,106	+174.296%
2025-05-07	52.8800	55.9500	52.4100	55.9500	+6.571%	5	2,101	+178.463%
2025-05-06	52.0000	52.7500	51.0000	52.5000	-2.778%	39	2,102	+196.762%
2025-05-05	53.0000	54.0700	52.9500	54.0000	-0.203%	26	2,087	+188.519%
2025-05-02	53.4600	54.4000	52.7500	54.1100	+4.058%	36	2,072	+187.932%
2025-05-01	52.1000	53.6500	52.0000	52.0000	+8.198%	39	2,075	+199.615%
2025-04-30	46.3500	48.0600	46.1000	48.0600	-3.880%	12	2,068	+224.178%
2025-04-29	49.0000	50.0000	48.8500	50.0000	+1.626%	5	2,069	+211.600%
2025-04-28	51.0000	51.0000	47.1500	49.2000	-3.340%	11	2,068	+216.667%
2025-04-25	47.0000	51.8000	47.0000	50.9000	+7.158%	114	2,068	+206.090%
2025-04-24	45.2200	47.6300	45.1600	47.5000	+6.145%	19	2,051	+228.000%
2025-04-23	46.1800	46.6000	44.7500	44.7500	+7.109%	196	2,058	+248.156%
2025-04-22	41.2500	43.9500	41.0800	41.7800	+2.982%	162	2,041	+272.906%
2025-04-21	41.6000	42.9500	39.7000	40.5700	-10.776%	201	1,979	+284.028%
2025-04-17	47.4800	47.4800	43.4500	45.4700	-0.503%	158	1,988	+242.644%
2025-04-16	47.8700	49.7500	44.5000	45.7000	-16.909%	204	1,988	+240.919%
2025-04-15	54.0500	56.6500	52.8900	55.0000	+2.996%	35	1,861	+183.273%
2025-04-14	54.5500	55.0000	52.0000	53.4000	+1.251%	529	1,862	+191.760%
2025-04-11	52.1500	53.0000	52.0000	52.7400	+5.480%	38	1,600	+195.411%
2025-04-10	50.5200	53.9000	49.3000	50.0000	-9.747%	93	1,585	+211.600%
2025-04-09	44.3500	56.8500	43.7000	55.4000	+35.485%	222	1,537	+181.227%
2025-04-08	45.5500	48.8000	40.8900	40.8900	-3.219%	224	1,378	+281.022%
2025-04-07	34.9000	44.5000	34.7500	42.2500	+6.289%	530	1,351	+268.757%
2025-04-04	43.5500	47.5000	38.0000	39.7500	-13.039%	3,882	1,465	+291.950%
2025-04-03	48.0000	48.3000	45.7100	45.7100	-15.974%	117	1,077	+240.844%
2025-04-02	50.0800	54.4000	49.9500	54.4000	+8.151%	62	1,034	+186.397%
2025-04-01	51.5000	51.9800	50.3000	50.3000	-0.887%	23	1,015	+209.742%
2025-03-31	49.1700	51.1000	47.9500	50.7500	-3.001%	135	1,001	+206.995%
2025-03-28	54.3500	54.3500	51.7000	52.3200	-5.045%	72	975	+197.783%
2025-03-27	53.6300	56.0600	53.6300	55.1000	-2.650%	130	956	+182.759%
2025-03-26	59.5200	59.9100	56.0000	56.6000	-8.710%	42	938	+175.265%
2025-03-25	60.8500	62.0000	60.8500	62.0000	-1.352%	14	936	+151.290%
2025-03-24	61.2500	62.9000	61.2500	62.8500	+3.662%	9	948	+147.892%
2025-03-20	60.9200	60.9200	59.9500	60.6300	+1.524%	12	944	+156.968%
2025-03-19	57.9000	59.7200	57.9000	59.7200	+1.220%	5	944	+160.884%
2025-03-18	60.5000	60.5000	58.8000	59.0000	-6.290%	10	943	+164.068%
2025-03-17	64.7500	64.7500	61.5500	62.9600	+0.255%	196	942	+147.459%
2025-03-14	61.6500	63.5000	61.6500	62.8000	+4.319%	32	751	+148.089%
2025-03-13	60.6500	61.2000	58.7100	60.2000	+2.259%	38	719	+158.804%
2025-03-12	59.0000	59.0000	57.0000	58.8700	+8.078%	4	719	+164.651%
2025-03-11	53.3800	55.7500	50.0000	54.4700	+4.169%	59	717	+186.029%
2025-03-10	53.6600	53.6600	50.9000	52.2900	-7.238%	121	721	+197.954%
2025-03-07	55.5500	56.7500	52.4000	56.3700	+2.903%	184	639	+176.388%
2025-03-06	57.3500	57.3500	54.3700	54.7800	-10.197%	27	587	+184.410%
2025-03-05	58.4000	62.0000	58.4000	61.0000	+1.498%	16	569	+155.410%
2025-03-04	57.3000	61.2400	55.8500	60.1000	+7.552%	112	560	+159.235%
2025-03-03	62.0000	63.0000	55.8700	55.8800	-9.871%	198	449	+178.812%
2025-02-28	60.6400	65.1300	60.6400	62.0000	-2.760%	130	433	+151.290%
2025-02-27	70.0000	70.0000	63.7600	63.7600	-12.055%	262	419	+144.354%
2025-02-26	71.5500	73.5500	70.0000	72.5000	+3.794%	41	171	+114.897%
2025-02-25	70.0000	71.2900	68.5000	69.8500	-5.608%	20	137	+123.049%
2025-02-24	81.0000	81.0000	73.0000	74.0000	0.000%	259	0	+110.541%