Dark

NVDA20260918C100
NVDA Sep 18 2026 100.00 Call (NVDA260918C00100000)
option OPRA

EOD

Aug 14, 2026

125.37+2.093%(+2.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	125.5800	125.9100	125.3700	125.3700	+2.093%	11	2,467	0.000%
2026-08-12	122.8000	122.8000	122.8000	122.8000	+4.306%	1	2,458	+2.093%
2026-08-11	117.7300	117.7300	117.7300	117.7300	-0.532%	1	2,458	+6.489%
2026-08-10	118.3600	118.3600	118.3600	118.3600	-4.955%	1	2,458	+5.923%
2026-08-07	124.1100	125.0000	121.6500	124.5300	+3.302%	32	2,459	+0.675%
2026-08-06	123.9100	123.9100	120.5500	120.5500	-1.189%	11	2,460	+3.998%
2026-08-05	117.4800	122.0000	117.4800	122.0000	+8.929%	135	2,465	+2.762%
2026-08-04	111.6500	112.3000	111.6500	112.0000	+4.283%	6	2,462	+11.938%
2026-08-03	106.2300	107.4000	106.2300	107.4000	+6.834%	3	2,460	+16.732%
2026-07-31	100.0000	100.5300	100.0000	100.5300	+5.267%	19	2,460	+24.709%
2026-07-30	92.0500	95.5000	92.0500	95.5000	+4.031%	4	2,469	+31.277%
2026-07-29	96.7400	96.7400	91.8000	91.8000	-6.536%	16	2,470	+36.569%
2026-07-28	95.0000	98.2200	95.0000	98.2200	-0.284%	20	2,479	+27.642%
2026-07-27	103.5300	103.5300	98.1300	98.5000	-9.091%	15	2,473	+27.279%
2026-07-24	108.3500	108.3500	108.3500	108.3500	-5.783%	1	2,483	+15.708%
2026-07-22	112.1000	115.0000	112.1000	115.0000	+7.728%	9	2,482	+9.017%
2026-07-21	106.0000	107.1900	106.0000	106.7500	+0.689%	17	2,483	+17.443%
2026-07-20	106.6600	106.6600	106.0200	106.0200	+1.942%	2	2,480	+18.251%
2026-07-17	102.0000	105.4000	98.8500	104.0000	-2.622%	13	2,480	+20.548%
2026-07-16	108.4500	108.5000	106.7700	106.8000	-1.612%	189	2,475	+17.388%
2026-07-15	108.5500	108.5500	108.5500	108.5500	-3.080%	1	2,614	+15.495%
2026-07-14	112.9900	112.9900	112.0000	112.0000	+0.901%	11	2,614	+11.938%
2026-07-10	107.6000	111.0000	107.6000	111.0000	+6.721%	3	2,614	+12.946%
2026-07-09	104.5700	104.5700	104.0100	104.0100	+4.010%	2	2,616	+20.536%
2026-07-08	100.0000	100.0000	100.0000	100.0000	+3.189%	2	2,616	+25.370%
2026-07-07	96.9100	96.9100	96.9100	96.9100	+2.366%	1	2,616	+29.367%
2026-07-02	96.6900	96.6900	94.6700	94.6700	-4.567%	3	2,618	+32.428%
2026-06-30	99.2000	99.2000	99.2000	99.2000	+7.417%	1	2,618	+26.381%
2026-06-29	92.7500	92.7500	92.3500	92.3500	-3.349%	20	2,618	+35.755%
2026-06-26	93.9000	95.5500	93.9000	95.5500	+0.262%	53	2,608	+31.209%
2026-06-25	95.0000	96.4000	95.0000	95.3000	-3.737%	61	2,607	+31.553%
2026-06-24	99.0000	99.0000	99.0000	99.0000	-3.008%	1	2,657	+26.636%
2026-06-23	102.1300	104.0000	102.0700	102.0700	-8.235%	4	2,656	+22.827%
2026-06-18	111.2300	111.2300	111.2300	111.2300	+4.934%	30	2,626	+12.712%
2026-06-17	106.0000	106.0000	106.0000	106.0000	-5.357%	14	2,626	+18.274%
2026-06-15	112.0000	112.0000	112.0000	112.0000	+4.614%	2	2,626	+11.938%
2026-06-12	107.0600	107.0600	107.0600	107.0600	+5.270%	1	2,626	+17.103%
2026-06-10	101.7800	101.7800	101.7000	101.7000	-5.859%	8	2,626	+23.274%
2026-06-09	105.3000	108.0300	102.3400	108.0300	-2.191%	18	2,628	+16.051%
2026-06-08	110.4000	110.4500	107.7200	110.4500	+2.984%	23	2,630	+13.508%
2026-06-05	112.0000	112.0000	107.2500	107.2500	-7.183%	13	2,638	+16.895%
2026-06-04	116.0000	116.0000	114.8500	115.5500	-1.324%	50	2,632	+8.498%
2026-06-03	117.6000	118.3600	117.1000	117.1000	-10.034%	24	2,591	+7.062%
2026-06-02	130.1600	130.1600	130.1600	130.1600	+6.106%	5	2,573	-3.680%
2026-06-01	122.6700	122.6700	122.6700	122.6700	+4.285%	10	2,573	+2.201%
2026-05-29	117.8700	117.8700	117.6300	117.6300	+6.452%	20	2,583	+6.580%
2026-05-27	110.5000	110.5000	110.5000	110.5000	-2.857%	4	2,578	+13.457%
2026-05-26	113.7500	113.7500	113.7500	113.7500	-2.478%	2	2,578	+10.215%
2026-05-22	119.7000	119.7000	116.6400	116.6400	-2.800%	19	2,578	+7.485%
2026-05-21	120.0000	120.0000	120.0000	120.0000	-4.023%	3	2,574	+4.475%
2026-05-20	127.5000	127.5000	125.0300	125.0300	+1.650%	5	2,574	+0.272%
2026-05-19	123.0000	123.0000	123.0000	123.0000	0.000%	2	2,574	+1.927%
2026-05-18	127.1900	127.1900	122.0000	123.0000	-3.150%	9	2,574	+1.927%
2026-05-15	129.5000	131.3600	127.0000	127.0000	-6.308%	9	2,574	-1.283%
2026-05-14	133.5000	137.0000	133.5000	135.5500	+5.241%	44	2,566	-7.510%
2026-05-13	127.4800	128.8000	127.4800	128.8000	+7.548%	13	2,558	-2.663%
2026-05-12	121.0000	121.0000	118.0000	119.7600	-2.737%	27	2,558	+4.684%
2026-05-11	121.0000	123.1300	121.0000	123.1300	+4.836%	3	2,558	+1.819%
2026-05-08	117.5000	117.5000	117.4500	117.4500	+1.250%	6	2,562	+6.743%
2026-05-07	112.0000	116.0000	112.0000	116.0000	+6.188%	10	2,568	+8.078%
2026-05-06	110.0000	110.0000	109.2400	109.2400	+10.455%	4	2,578	+14.766%
2026-05-05	98.9000	98.9000	98.9000	98.9000	-2.050%	5	2,581	+26.764%
2026-05-04	102.4200	102.4200	97.5500	100.9700	-0.981%	22	2,576	+24.166%
2026-05-01	100.0500	101.9700	100.0500	101.9700	-0.517%	10	2,567	+22.948%
2026-04-30	109.0000	109.1100	102.0000	102.5000	-7.282%	26	2,567	+22.312%
2026-04-29	113.8900	113.8900	110.5500	110.5500	-0.405%	205	2,566	+13.406%
2026-04-28	115.2400	115.2400	111.0000	111.0000	-5.764%	6	2,548	+12.946%
2026-04-27	111.6000	117.7900	111.6000	117.7900	+6.232%	7	2,543	+6.435%
2026-04-24	104.9000	111.0000	104.9000	110.8800	+9.728%	12	2,543	+13.068%
2026-04-23	100.1500	101.0500	100.1500	101.0500	-2.706%	15	2,543	+24.067%
2026-04-22	102.2600	103.8600	102.2600	103.8600	+1.774%	5	2,542	+20.711%
2026-04-21	103.6500	104.3000	102.0500	102.0500	-0.420%	23	2,546	+22.852%
2026-04-20	101.8000	102.4800	100.0000	102.4800	-1.462%	5	2,546	+22.336%
2026-04-17	103.5000	104.0000	102.0800	104.0000	+2.655%	6	2,546	+20.548%
2026-04-16	99.2500	101.3100	99.2500	101.3100	+2.489%	3	2,545	+23.749%
2026-04-15	100.0000	102.2200	98.8500	98.8500	+0.111%	4	2,545	+26.829%
2026-04-14	95.0000	98.7400	94.5000	98.7400	+7.913%	10	2,545	+26.970%
2026-04-13	89.2600	92.0000	89.2600	91.5000	-0.543%	13	2,545	+37.016%
2026-04-10	90.7000	92.0000	90.7000	92.0000	+6.236%	3	2,545	+36.272%
2026-04-09	84.0000	86.6000	84.0000	86.6000	+2.473%	11	2,545	+44.769%
2026-04-08	86.7300	86.8700	84.2500	84.5100	+8.221%	22	2,545	+48.349%
2026-04-07	78.0900	78.0900	78.0900	78.0900	-1.872%	2	2,538	+60.546%
2026-04-02	76.1500	79.5800	76.1500	79.5800	+1.765%	9	2,540	+57.540%
2026-04-01	80.2500	80.2500	78.2000	78.2000	+1.230%	4	2,540	+60.320%
2026-03-31	73.0000	77.2500	73.0000	77.2500	+12.856%	16	2,540	+62.291%
2026-03-30	71.5000	71.6700	68.4500	68.4500	-5.716%	24	2,543	+83.156%
2026-03-27	73.2300	73.2300	71.9500	72.6000	-3.968%	11	2,541	+72.686%
2026-03-26	78.1300	78.1300	75.6000	75.6000	-9.461%	22	2,540	+65.833%
2026-03-25	82.3000	83.5000	82.3000	83.5000	+6.302%	4	2,540	+50.144%
2026-03-24	78.0000	78.5500	78.0000	78.5500	-1.566%	12	2,537	+59.605%
2026-03-23	81.0000	81.8500	79.8000	79.8000	+3.636%	7	2,537	+57.105%
2026-03-20	79.8000	79.8000	77.0000	77.0000	-6.667%	21	2,537	+62.818%
2026-03-19	80.0000	82.5000	80.0000	82.5000	-2.941%	5	2,540	+51.964%
2026-03-18	85.0000	85.7500	84.5000	85.0000	-1.392%	12	2,538	+47.494%
2026-03-17	86.0500	86.2000	86.0500	86.2000	-0.081%	5	2,535	+45.441%
2026-03-16	88.2700	91.0500	85.5500	86.2700	+2.337%	17	2,533	+45.323%
2026-03-13	85.3500	85.3500	84.3000	84.3000	-4.205%	3	2,526	+48.719%
2026-03-12	88.0000	88.0000	88.0000	88.0000	-1.456%	2	2,525	+42.466%
2026-03-11	89.3000	89.3000	89.3000	89.3000	+3.536%	8	2,527	+40.392%
2026-03-09	83.3800	86.2500	83.3800	86.2500	+4.978%	17	2,527	+45.357%
2026-03-06	85.9700	85.9700	82.1600	82.1600	-7.038%	2	2,517	+52.593%
2026-03-04	86.8600	88.3800	86.8600	88.3800	+4.259%	30	2,517	+41.853%
2026-03-03	82.8900	84.7700	82.8900	84.7700	-2.271%	2	2,497	+47.894%
2026-03-02	83.6000	87.0000	83.6000	86.7400	+5.780%	7	2,497	+44.535%
2026-02-27	84.4000	86.0500	82.0000	82.0000	-7.865%	17	2,498	+52.890%
2026-02-26	94.6400	94.6400	88.7700	89.0000	-10.101%	44	2,495	+40.865%
2026-02-25	98.2000	101.5500	98.2000	99.0000	+2.347%	17	2,482	+26.636%
2026-02-24	96.8000	96.8000	96.7300	96.7300	+1.394%	19	2,482	+29.608%
2026-02-23	97.0000	97.0000	95.4000	95.4000	+1.274%	7	2,482	+31.415%
2026-02-20	92.4400	94.2000	92.4400	94.2000	+2.726%	2	2,482	+33.089%
2026-02-18	93.7500	93.7500	91.7000	91.7000	+1.889%	5	2,481	+36.718%
2026-02-17	85.0000	90.0000	84.9000	90.0000	+2.506%	13	2,481	+39.300%
2026-02-13	88.1000	89.3600	87.1500	87.8000	-4.803%	111	2,562	+42.790%
2026-02-12	95.9400	95.9400	92.2300	92.2300	-3.777%	14	2,562	+35.932%
2026-02-11	96.2500	96.2500	95.8500	95.8500	+2.459%	3	2,559	+30.798%
2026-02-10	94.2500	94.2500	93.5500	93.5500	-1.110%	2	2,559	+34.014%
2026-02-09	93.5000	96.4000	93.5000	94.6000	+3.388%	10	2,559	+32.526%
2026-02-06	82.4000	91.5000	82.4000	91.5000	+13.806%	15	2,559	+37.016%
2026-02-05	78.2000	80.4000	78.2000	80.4000	-0.495%	102	2,559	+55.933%
2026-02-04	82.8700	82.8700	78.2800	80.8000	-5.320%	21	2,478	+55.161%
2026-02-03	90.5400	90.5400	85.0000	85.3400	-9.693%	5	2,478	+46.906%
2026-02-02	91.9500	94.5000	91.4800	94.5000	-0.264%	9	2,478	+32.667%
2026-01-30	97.2500	97.6500	94.7500	94.7500	-0.200%	14	2,479	+32.317%
2026-01-29	95.2800	95.2800	91.5000	94.9400	-0.846%	9	2,478	+32.052%
2026-01-28	95.3600	96.3900	95.3600	95.7500	+2.791%	6	2,478	+30.935%
2026-01-27	92.5000	93.9200	92.5000	93.1500	+2.363%	15	2,478	+34.589%
2026-01-26	92.2500	92.2500	91.0000	91.0000	-1.526%	2	2,475	+37.769%
2026-01-23	93.5000	93.5000	92.1900	92.4100	+3.831%	13	2,475	+35.667%
2026-01-22	89.4000	89.4000	89.0000	89.0000	+3.851%	3	2,477	+40.865%
2026-01-21	85.7000	85.7000	85.7000	85.7000	+2.844%	2	2,476	+46.289%
2026-01-20	88.0000	88.0000	83.3300	83.3300	-8.929%	15	2,476	+50.450%
2026-01-16	92.2500	92.3500	91.5000	91.5000	-2.254%	22	2,469	+37.016%
2026-01-15	93.2000	93.6100	93.2000	93.6100	+7.413%	6	2,469	+33.928%
2026-01-14	87.0000	87.1500	86.2200	87.1500	-2.079%	9	2,469	+43.855%
2026-01-13	89.0000	89.0000	89.0000	89.0000	-1.842%	3	2,469	+40.865%
2026-01-12	90.7100	90.7100	90.6700	90.6700	+0.521%	10	2,472	+38.271%
2026-01-09	90.2000	90.2000	90.2000	90.2000	+0.636%	1	2,462	+38.991%
2026-01-08	90.5000	90.5000	88.9000	89.6300	-5.103%	22	2,462	+39.875%
2026-01-07	94.4500	94.4500	94.4500	94.4500	+1.233%	10	2,457	+32.737%
2026-01-06	93.3000	93.3000	93.3000	93.3000	-2.365%	1	2,457	+34.373%
2026-01-02	95.5600	95.5600	95.5600	95.5600	+3.532%	1	2,457	+31.195%
2025-12-30	92.3000	92.3000	92.3000	92.3000	-0.592%	100	2,457	+35.829%
2025-12-29	91.7600	92.8500	91.7600	92.8500	-0.161%	3	2,557	+35.024%
2025-12-24	93.0000	93.0000	93.0000	93.0000	-1.064%	1	2,556	+34.806%
2025-12-23	92.0000	94.0000	92.0000	94.0000	+9.239%	4	2,556	+33.372%
2025-12-19	85.4300	86.0500	84.2400	86.0500	+7.121%	9	2,556	+45.694%
2025-12-18	80.8500	80.8500	80.3300	80.3300	+3.571%	3	2,565	+56.069%
2025-12-17	79.3500	80.0000	77.5600	77.5600	-6.969%	19	2,563	+61.643%
2025-12-16	83.3700	83.3700	83.3700	83.3700	+0.301%	60	2,545	+50.378%
2025-12-15	83.0000	83.1200	83.0000	83.1200	+1.304%	6	2,485	+50.830%
2025-12-12	85.4100	85.4100	81.8000	82.0500	-4.482%	19	2,480	+52.797%
2025-12-11	86.2500	86.2500	83.7000	85.9000	-3.483%	7	2,480	+45.949%
2025-12-10	90.0300	90.0300	89.0000	89.0000	-2.198%	21	2,479	+40.865%
2025-12-09	90.8700	91.0000	90.2000	91.0000	0.000%	23	2,479	+37.769%
2025-12-08	90.5500	93.0000	90.5500	91.0000	+3.409%	6	2,467	+37.769%
2025-12-05	90.0000	90.0000	88.0000	88.0000	+1.923%	6	2,468	+42.466%
2025-12-03	86.3400	86.3400	86.3400	86.3400	-1.495%	1	2,468	+45.205%
2025-12-02	86.6600	87.6500	86.6600	87.6500	+2.527%	3	2,468	+43.035%
2025-12-01	82.0500	85.4900	82.0500	85.4900	+1.352%	6	2,468	+46.649%
2025-11-28	84.0000	84.3500	84.0000	84.3500	-2.934%	4	2,468	+48.631%
2025-11-26	87.7500	87.7500	86.9000	86.9000	+6.495%	8	2,475	+44.269%
2025-11-25	78.0000	83.0100	78.0000	81.6000	-7.273%	16	2,475	+53.640%
2025-11-24	88.9000	88.9000	88.0000	88.0000	+2.147%	4	2,473	+42.466%
2025-11-21	80.9000	86.1500	80.9000	86.1500	-2.984%	2	2,473	+45.525%
2025-11-20	100.0000	101.0000	88.8000	88.8000	-4.874%	21	2,472	+41.182%
2025-11-19	90.3500	93.5500	90.3500	93.3500	+6.382%	13	2,473	+34.301%
2025-11-18	90.0000	90.1000	87.7500	87.7500	-4.151%	4	2,474	+42.872%
2025-11-17	94.0000	94.0000	91.5500	91.5500	-3.122%	2	2,474	+36.942%
2025-11-14	89.1500	94.5000	89.1500	94.5000	+1.613%	16	2,475	+32.667%
2025-11-13	95.0000	95.0000	93.0000	93.0000	-6.860%	5	2,475	+34.806%
2025-11-12	99.8500	99.8500	99.8500	99.8500	+0.070%	2	2,475	+25.558%
2025-11-11	100.2000	100.2000	99.7800	99.7800	-4.196%	2	2,475	+25.646%
2025-11-10	101.0000	104.1500	101.0000	104.1500	+12.473%	8	2,475	+20.374%
2025-11-07	90.0000	92.6000	89.1500	92.6000	-1.489%	6	2,475	+35.389%
2025-11-06	103.0000	103.0000	94.0000	94.0000	-12.721%	587	2,475	+33.372%
2025-11-05	107.5000	108.0000	107.5000	107.7000	+1.604%	7	2,249	+16.407%
2025-11-04	108.8000	108.8000	106.0000	106.0000	-6.854%	12	2,246	+18.274%
2025-11-03	116.0000	116.0000	113.8000	113.8000	+3.314%	12	2,250	+10.167%
2025-10-31	113.0000	113.0000	110.1500	110.1500	+1.176%	3	2,250	+13.818%
2025-10-30	108.8700	108.8700	108.8700	108.8700	-5.330%	1	2,249	+15.156%
2025-10-29	113.7500	117.7700	113.7500	115.0000	+7.477%	18	2,248	+9.017%
2025-10-28	99.3000	108.0500	99.3000	107.0000	+9.184%	16	2,247	+17.168%
2025-10-27	96.3800	98.0000	95.7000	98.0000	+6.882%	192	2,270	+27.929%
2025-10-24	92.0500	92.0500	91.5600	91.6900	+3.722%	4	2,270	+36.732%
2025-10-23	87.6000	89.1200	87.6000	88.4000	+2.791%	33	2,272	+41.821%
2025-10-22	87.6000	87.6500	84.3000	86.0000	-2.616%	47	2,276	+45.779%
2025-10-21	88.0100	89.1400	88.0100	88.3100	-2.258%	10	2,256	+41.966%
2025-10-20	89.1500	91.7000	89.1500	90.3500	+0.111%	38	2,257	+38.760%
2025-10-17	89.2800	90.3500	89.2500	90.2500	+2.908%	23	2,269	+38.914%
2025-10-16	89.7500	89.9000	87.7000	87.7000	-0.228%	9	2,260	+42.953%
2025-10-15	90.4000	90.4000	87.9000	87.9000	-1.678%	20	2,266	+42.628%
2025-10-14	89.1500	90.2000	88.9500	89.4000	-7.020%	26	2,264	+40.235%
2025-10-13	95.6000	97.1500	95.3500	96.1500	+5.776%	17	2,268	+30.390%
2025-10-10	99.6800	99.6800	90.9000	90.9000	-8.945%	30	2,257	+37.921%
2025-10-09	98.6300	101.9500	98.6300	99.8300	+4.425%	10	2,267	+25.583%
2025-10-08	95.2500	95.6000	95.2500	95.6000	+3.688%	29	2,265	+31.140%
2025-10-07	95.6000	95.6000	92.2000	92.2000	-1.073%	4	2,266	+35.976%
2025-10-06	91.7000	93.7500	91.4500	93.2000	-1.376%	19	2,266	+34.517%
2025-10-03	96.4200	96.4900	94.5000	94.5000	-1.737%	4	2,272	+32.667%
2025-10-02	95.0800	97.1000	95.0800	96.1700	+2.200%	5	2,272	+30.363%
2025-10-01	94.7500	94.7500	94.1000	94.1000	+0.814%	2	2,273	+33.231%
2025-09-30	89.2500	94.0000	89.2500	93.3400	+4.583%	21	2,271	+34.315%
2025-09-29	90.0000	91.0700	89.1800	89.2500	+5.260%	23	2,283	+40.471%
2025-09-26	84.1100	84.8800	83.7000	84.7900	+0.284%	9	2,280	+47.859%
2025-09-25	82.8500	87.3000	82.8500	84.5500	+0.655%	25	2,282	+48.279%
2025-09-24	85.7900	86.1300	83.0000	84.0000	-2.439%	111	2,295	+49.250%
2025-09-23	88.8000	88.8000	86.1000	86.1000	-4.386%	7	2,329	+45.610%
2025-09-22	89.5000	90.8500	89.5000	90.0500	+8.298%	32	2,326	+39.223%
2025-09-19	83.1000	83.1500	83.1000	83.1500	-1.306%	2	2,356	+50.776%
2025-09-18	80.8000	84.4000	80.8000	84.2500	+8.027%	36	2,357	+48.807%
2025-09-17	78.5000	78.5500	76.3700	77.9900	-5.179%	31	2,358	+60.751%
2025-09-16	83.3000	84.0000	82.0000	82.2500	-2.904%	31	2,344	+52.426%
2025-09-15	82.0000	85.0200	82.0000	84.7100	-0.189%	17	2,343	+47.999%
2025-09-12	85.4000	85.4000	84.7100	84.8700	+0.676%	8	2,347	+47.720%
2025-09-11	85.1800	85.1800	84.0800	84.3000	-0.413%	15	2,346	+48.719%
2025-09-10	85.2000	85.2000	83.5500	84.6500	+9.935%	14	2,346	+48.104%
2025-09-09	76.1400	77.0700	75.5500	77.0000	-0.517%	11	2,348	+62.818%
2025-09-08	75.8500	77.7000	75.8500	77.4000	+4.004%	40	2,345	+61.977%
2025-09-05	75.0000	76.0000	72.8500	74.4200	-5.270%	134	2,320	+68.463%
2025-09-04	79.0000	79.0000	78.3300	78.5600	+0.615%	6	2,303	+59.585%
2025-09-03	79.1000	79.5000	77.0500	78.0800	-0.876%	10	2,301	+60.566%
2025-09-02	78.3500	79.6000	75.9500	78.7700	-3.350%	133	2,299	+59.160%
2025-08-29	84.5000	84.5000	81.5000	81.5000	-7.175%	356	2,437	+53.828%
2025-08-28	91.2000	91.2000	86.0000	87.8000	-1.625%	18	2,437	+42.790%
2025-08-27	89.6000	89.6900	88.8600	89.2500	-0.756%	26	2,428	+40.471%
2025-08-26	89.2700	89.9300	89.2700	89.9300	+0.660%	31	2,431	+39.408%
2025-08-25	85.5600	89.3800	84.5000	89.3400	+3.715%	31	2,436	+40.329%
2025-08-22	81.0000	86.1400	81.0000	86.1400	+3.846%	45	2,424	+45.542%
2025-08-21	83.4000	84.5500	82.9500	82.9500	+1.530%	30	2,423	+51.139%
2025-08-20	83.0500	83.0500	78.4500	81.7000	-3.027%	454	2,424	+53.452%
2025-08-19	88.3800	88.5400	84.0000	84.2500	-6.389%	18	2,440	+48.807%
2025-08-18	90.2500	90.3900	89.2500	90.0000	+2.857%	79	2,427	+39.300%
2025-08-15	89.2500	89.2500	87.5000	87.5000	-2.832%	5	2,419	+43.280%
2025-08-14	88.7500	90.0500	88.7500	90.0500	+1.660%	2	2,419	+39.223%
2025-08-13	90.0000	90.0000	87.4700	88.5800	-2.499%	16	2,419	+41.533%
2025-08-12	90.7000	90.8500	89.1300	90.8500	+0.832%	23	2,410	+37.997%
2025-08-11	91.4000	91.4000	90.1000	90.1000	-0.497%	18	2,418	+39.145%
2025-08-08	90.0500	90.5500	90.0000	90.5500	+2.201%	3	2,427	+38.454%
2025-08-07	90.6400	90.6900	88.0500	88.6000	+0.911%	429	2,429	+41.501%
2025-08-06	86.3000	87.8000	86.3000	87.8000	+0.862%	13	2,140	+42.790%
2025-08-05	85.0500	87.0500	85.0500	87.0500	-0.719%	25	2,147	+44.021%
2025-08-04	84.8100	87.6800	84.8100	87.6800	+6.927%	9	2,147	+42.986%
2025-08-01	83.4600	84.2000	81.1000	82.0000	-4.596%	18	2,150	+52.890%
2025-07-31	89.4000	90.2000	85.6000	85.9500	-1.771%	25	2,137	+45.864%
2025-07-30	86.0500	88.1900	86.0500	87.5000	+3.403%	106	2,139	+43.280%
2025-07-29	86.0000	86.0000	84.6200	84.6200	+0.356%	9	2,141	+48.156%
2025-07-28	83.1800	84.3200	83.1800	84.3200	+1.836%	20	2,147	+48.684%
2025-07-25	82.8000	82.8000	82.8000	82.8000	+0.730%	1	2,158	+51.413%
2025-07-24	82.2000	82.2000	82.2000	82.2000	+3.396%	3	2,159	+52.518%
2025-07-23	79.3000	79.5000	79.1500	79.5000	+2.462%	5	2,156	+57.698%
2025-07-22	76.8500	77.5900	74.5000	77.5900	-4.984%	9	2,157	+61.580%
2025-07-21	81.6000	82.0000	81.6000	81.6600	-0.293%	12	2,156	+53.527%
2025-07-18	81.7000	81.9000	80.9500	81.9000	-0.727%	22	2,154	+53.077%
2025-07-17	81.1800	83.0000	81.1800	82.5000	+1.978%	13	2,138	+51.964%
2025-07-16	80.6700	80.9100	79.2500	80.9000	+0.559%	22	2,134	+54.969%
2025-07-15	79.9000	81.8500	79.7500	80.4500	+8.423%	32	2,138	+55.836%
2025-07-14	74.0000	75.1300	73.0000	74.2000	-1.317%	70	2,150	+68.962%
2025-07-11	75.0500	77.2000	75.0500	75.1900	+1.130%	19	2,155	+66.738%
2025-07-10	73.9000	74.5500	72.6500	74.3500	+1.156%	36	2,158	+68.621%
2025-07-09	74.4200	74.4200	73.2500	73.5000	+4.701%	28	2,160	+70.571%
2025-07-08	69.7900	70.4000	69.6200	70.2000	+1.592%	70	2,145	+78.590%
2025-07-07	68.5400	69.6200	68.5400	69.1000	-0.946%	35	2,115	+81.433%
2025-07-03	69.2500	71.5900	69.2500	69.7600	+2.227%	175	2,094	+79.716%
2025-07-02	66.7500	68.2400	66.7500	68.2400	+5.635%	69	2,094	+83.719%
2025-07-01	67.5500	67.5500	64.3000	64.6000	-6.118%	9	2,204	+94.071%
2025-06-30	67.8700	69.1000	67.8700	68.8100	+1.087%	13	2,200	+82.197%
2025-06-27	66.7800	69.0000	66.4500	68.0700	+1.295%	43	2,193	+84.178%
2025-06-26	65.6500	67.2000	65.6500	67.2000	+3.067%	48	2,212	+86.563%
2025-06-25	60.9000	65.7000	60.9000	65.2000	+10.135%	39	2,170	+92.285%
2025-06-24	58.0000	59.2000	58.0000	59.2000	+4.797%	25	2,172	+111.774%
2025-06-23	55.5000	56.4900	55.5000	56.4900	-0.018%	50	2,196	+121.933%
2025-06-20	57.6500	57.6500	56.1500	56.5000	-1.499%	256	2,179	+121.894%
2025-06-18	57.3600	57.3600	57.3600	57.3600	-0.174%	5	2,143	+118.567%
2025-06-17	57.6000	57.8900	57.4600	57.4600	-0.863%	10	2,143	+118.187%
2025-06-16	56.6500	58.2500	56.6500	57.9600	+4.432%	52	2,139	+116.304%
2025-06-13	56.4000	56.5000	55.5000	55.5000	-3.963%	50	2,133	+125.892%
2025-06-12	58.0500	58.0500	57.4200	57.7900	+2.501%	4	2,142	+116.941%
2025-06-11	57.2500	57.2500	55.9500	56.3800	-1.261%	51	2,145	+122.366%
2025-06-10	56.3000	57.1000	55.9000	57.1000	+1.241%	6	2,120	+119.562%
2025-06-09	56.1000	56.5000	56.1000	56.4000	+0.356%	8	2,121	+122.287%
2025-06-06	56.1400	56.2500	55.8000	56.2000	+1.079%	30	2,127	+123.078%
2025-06-05	56.6000	56.7000	55.6000	55.6000	+0.325%	7	2,129	+125.486%
2025-06-04	55.7000	55.7000	55.4000	55.4200	+0.181%	12	2,129	+126.218%
2025-06-03	55.9000	55.9000	55.3200	55.3200	+6.140%	5	2,137	+126.627%
2025-06-02	51.3000	52.1200	51.2500	52.1200	+4.344%	14	2,137	+140.541%
2025-05-30	51.5500	51.5700	48.8000	49.9500	-6.758%	134	2,149	+150.991%
2025-05-29	55.9500	57.1000	53.5700	53.5700	+5.557%	61	2,185	+134.030%
2025-05-28	51.0500	51.4000	50.6000	50.7500	+0.158%	29	2,192	+147.034%
2025-05-27	50.0000	50.8000	50.0000	50.6700	+6.674%	5	2,196	+147.425%
2025-05-23	47.5000	47.5000	47.5000	47.5000	-3.416%	2	2,199	+163.937%
2025-05-22	48.3900	49.1800	48.3900	49.1800	+2.394%	6	2,199	+154.921%
2025-05-21	50.6000	52.2400	47.9100	48.0300	-2.080%	18	2,199	+161.024%
2025-05-20	50.2600	50.2600	49.0500	49.0500	-4.106%	2	2,206	+155.596%
2025-05-19	49.5500	51.1500	49.5500	51.1500	+1.067%	9	2,204	+145.103%
2025-05-16	51.2800	51.4000	50.4500	50.6100	+1.058%	84	2,199	+147.718%
2025-05-15	49.3300	50.5000	49.1000	50.0800	-1.611%	14	2,227	+150.339%
2025-05-14	49.8000	50.9000	48.7000	50.9000	+10.054%	41	2,227	+146.306%
2025-05-13	43.4000	47.4000	43.4000	46.2500	+13.916%	49	2,234	+171.070%
2025-05-12	39.7200	40.7000	39.7200	40.6000	+11.630%	10	2,236	+208.793%
2025-05-09	37.2700	37.2700	35.6500	36.3700	-2.884%	254	2,230	+244.707%
2025-05-08	37.7500	37.7500	37.0700	37.4500	+1.491%	7	2,248	+234.766%
2025-05-07	33.7000	36.9000	33.3500	36.9000	+6.833%	19	2,245	+239.756%
2025-05-06	32.7500	34.9900	32.1500	34.5400	-0.604%	560	2,248	+262.970%
2025-05-05	34.1000	34.7500	33.5000	34.7500	-0.144%	59	2,261	+260.777%
2025-05-02	34.1700	34.8000	34.1700	34.8000	+3.111%	6	2,257	+260.259%
2025-05-01	34.1500	34.5000	32.8000	33.7500	+10.874%	61	2,258	+271.467%
2025-04-30	27.7700	30.4400	27.7700	30.4400	-0.523%	429	2,242	+311.859%
2025-04-29	29.8500	30.9600	29.8500	30.6000	+3.343%	33	2,515	+309.706%
2025-04-28	30.4500	30.4500	29.1500	29.6100	-6.887%	70	2,495	+323.404%
2025-04-25	28.9000	31.9000	28.9000	31.8000	+10.724%	104	2,500	+294.245%
2025-04-24	27.1800	28.8600	27.1800	28.7200	+7.767%	256	2,517	+336.525%
2025-04-23	28.0000	28.1700	26.6500	26.6500	+8.554%	189	2,322	+370.432%
2025-04-22	23.9500	25.0000	23.9500	24.5500	+3.151%	23	2,281	+410.672%
2025-04-21	25.1000	25.1000	22.7500	23.8000	-11.688%	205	2,280	+426.765%
2025-04-17	28.8500	28.8500	26.1300	26.9500	-3.578%	108	2,056	+365.195%
2025-04-16	29.5000	30.4100	26.6900	27.9500	-18.750%	226	2,056	+348.551%
2025-04-15	34.2000	35.2500	34.0600	34.4000	+2.472%	153	2,098	+264.448%
2025-04-14	35.5000	35.5000	33.5700	33.5700	-0.680%	51	2,067	+273.458%
2025-04-11	33.0800	34.1100	33.0800	33.8000	+4.000%	106	2,032	+270.917%
2025-04-10	33.0000	33.4000	29.8000	32.5000	-11.008%	243	2,010	+285.754%
2025-04-09	26.7500	36.6000	26.4100	36.5200	+49.061%	211	1,834	+243.291%
2025-04-08	28.9000	29.8800	24.3900	24.5000	-3.922%	239	1,853	+411.714%
2025-04-07	19.6500	27.0200	19.4800	25.5000	+8.511%	1,255	1,824	+391.647%
2025-04-04	26.0500	26.3000	22.1000	23.5000	-14.171%	340	1,063	+433.489%
2025-04-03	29.5100	29.8000	27.3800	27.3800	-16.778%	154	1,065	+357.889%
2025-04-02	33.5500	33.6000	32.9000	32.9000	-0.303%	12	1,041	+281.064%
2025-04-01	32.0500	33.0000	31.8000	33.0000	+8.197%	9	1,040	+279.909%
2025-03-31	30.0000	30.5000	29.3100	30.5000	-7.855%	42	1,036	+311.049%
2025-03-28	35.1500	35.1500	32.8600	33.1000	-7.516%	166	1,028	+278.761%
2025-03-27	33.8600	35.7900	33.8600	35.7900	-0.583%	8	1,025	+250.293%
2025-03-26	37.0000	37.2500	35.8000	36.0000	-10.670%	14	1,017	+248.250%
2025-03-25	40.3000	40.3000	40.3000	40.3000	-3.933%	1	1,008	+211.092%
2025-03-24	41.6000	42.1500	41.6000	41.9500	+6.580%	212	1,008	+198.856%
2025-03-21	38.7000	39.3600	38.7000	39.3600	+1.183%	6	1,175	+218.521%
2025-03-20	38.9000	38.9000	38.9000	38.9000	-2.628%	2	1,174	+222.288%
2025-03-19	39.3000	39.9500	39.3000	39.9500	-5.332%	2	1,172	+213.817%
2025-03-17	42.7000	42.7000	42.2000	42.2000	+1.442%	3	1,170	+197.085%
2025-03-14	41.6000	41.6000	41.6000	41.6000	+7.438%	2	1,170	+201.370%
2025-03-13	38.8000	39.9800	38.7200	38.7200	+0.965%	37	1,163	+223.786%
2025-03-12	38.6400	39.0500	37.3000	38.3500	+10.519%	27	1,163	+226.910%
2025-03-11	32.2000	34.9600	32.2000	34.7000	+6.279%	24	1,167	+261.297%
2025-03-10	35.3800	35.3800	32.0100	32.6500	-8.850%	40	1,186	+283.982%
2025-03-07	35.4500	35.9000	34.1000	35.8200	+1.044%	30	1,170	+250.000%
2025-03-06	37.1400	37.5000	35.3000	35.4500	-9.033%	30	1,167	+253.653%
2025-03-05	38.9700	38.9700	38.9700	38.9700	-4.227%	1	1,149	+221.709%
2025-03-04	36.7000	40.6900	35.9100	40.6900	+8.362%	212	1,149	+208.110%
2025-03-03	45.0000	45.0000	37.5500	37.5500	-14.171%	306	947	+233.875%
2025-02-28	39.9500	43.7500	39.9500	43.7500	+0.760%	6	695	+186.560%
2025-02-27	46.7500	47.1500	43.4200	43.4200	-15.361%	6	694	+188.738%
2025-02-26	50.7800	51.3000	50.7800	51.3000	+9.733%	2	690	+144.386%
2025-02-25	48.4500	48.7000	46.7500	46.7500	-13.506%	15	691	+168.171%
2025-02-24	54.0500	54.0500	54.0500	54.0500	-4.758%	1	691	+131.952%
2025-02-21	57.8000	57.8000	56.7500	56.7500	-3.074%	160	691	+120.916%
2025-02-20	58.2000	58.5500	58.2000	58.5500	+3.081%	8	621	+114.125%
2025-02-19	58.0000	58.0000	56.8000	56.8000	-5.096%	5	621	+120.722%
2025-02-18	60.4800	61.7500	58.7500	59.8500	+3.190%	17	621	+109.474%
2025-02-14	56.8000	58.0000	56.0000	58.0000	+5.647%	66	607	+116.155%
2025-02-13	53.1000	55.6000	53.1000	54.9000	+5.172%	13	601	+128.361%
2025-02-12	51.0000	52.2500	51.0000	52.2000	-3.333%	147	601	+140.172%
2025-02-11	53.1000	54.2600	53.0000	54.0000	-0.461%	9	478	+132.167%
2025-02-10	54.5500	55.0100	54.2500	54.2500	+7.960%	5	482	+131.097%
2025-02-07	50.0000	50.7500	49.8000	50.2500	+1.107%	124	482	+149.493%
2025-02-06	47.2000	49.7000	47.2000	49.7000	+7.390%	6	480	+152.254%
2025-02-05	45.3200	46.2800	45.3200	46.2800	+9.022%	2	475	+170.895%
2025-02-04	42.4500	42.4500	42.4500	42.4500	+0.951%	1	473	+195.336%
2025-02-03	39.9000	42.0500	39.4000	42.0500	-14.149%	59	473	+198.145%
2025-01-31	49.4500	49.4500	48.9800	48.9800	+5.447%	40	436	+155.962%
2025-01-30	44.1800	46.4500	44.1800	46.4500	+1.530%	2	416	+169.903%
2025-01-29	48.0000	48.0000	45.4900	45.7500	-7.576%	7	414	+174.033%
2025-01-28	43.8000	49.5000	43.4000	49.5000	+16.608%	42	409	+153.273%