Dark

NVDA20260918C120
NVDA Sep 18 2026 120.00 Call (NVDA260918C00120000)
option OPRA

EOD

Aug 14, 2026

105.52-0.500%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	105.5200	105.5200	105.5200	105.5200	-0.500%	1	2,895	0.000%
2026-08-13	106.8400	106.8400	106.0500	106.0500	+2.227%	9	2,896	-0.500%
2026-08-12	105.3400	105.3400	103.7400	103.7400	+5.502%	2	2,889	+1.716%
2026-08-11	99.6600	99.6600	98.3300	98.3300	-0.132%	13	2,891	+7.312%
2026-08-10	103.6000	103.6000	98.4600	98.4600	-4.194%	3	2,897	+7.170%
2026-08-07	102.5100	102.7700	102.2700	102.7700	+1.752%	292	2,898	+2.676%
2026-08-06	103.0000	103.1500	99.7700	101.0000	-0.306%	8	2,900	+4.475%
2026-08-05	96.8000	101.5000	96.8000	101.3100	+9.465%	16	2,902	+4.156%
2026-08-04	92.3800	92.5500	90.7500	92.5500	+5.170%	4	2,914	+14.014%
2026-08-03	80.1500	88.0000	80.1500	88.0000	+9.959%	6	2,918	+19.909%
2026-07-31	77.7800	80.8000	77.7800	80.0300	+7.236%	4	2,925	+31.851%
2026-07-30	78.0000	78.0000	74.6300	74.6300	+2.233%	7	2,927	+41.391%
2026-07-29	73.3800	73.6100	72.0000	73.0000	-7.595%	13	2,934	+44.548%
2026-07-28	74.0000	79.0000	74.0000	79.0000	+1.542%	6	2,932	+33.570%
2026-07-27	79.6800	79.6800	77.0000	77.8000	-12.417%	8	2,930	+35.630%
2026-07-24	88.7500	88.8300	88.7500	88.8300	-5.045%	5	2,927	+18.789%
2026-07-22	93.4800	95.0300	93.3500	93.5500	+8.150%	10	2,927	+12.795%
2026-07-20	88.4900	88.4900	86.5000	86.5000	+2.756%	17	2,934	+21.988%
2026-07-17	86.5700	86.5700	84.1800	84.1800	-4.687%	2	2,944	+25.350%
2026-07-16	88.4300	88.4300	88.3200	88.3200	-5.490%	2	2,944	+19.475%
2026-07-15	93.5000	93.5000	88.0000	93.4500	+0.863%	24	2,943	+12.916%
2026-07-14	86.3000	92.6500	86.3000	92.6500	+9.000%	8	2,963	+13.891%
2026-07-13	85.0000	85.0000	85.0000	85.0000	-7.296%	1	2,961	+24.141%
2026-07-10	87.0000	91.6900	87.0000	91.6900	+6.927%	4	2,960	+15.083%
2026-07-09	82.7800	85.7500	82.7800	85.7500	0.000%	7	2,960	+23.055%
2026-07-08	75.8000	86.0000	75.8000	85.7500	+8.723%	22	2,959	+23.055%
2026-07-07	73.3900	78.8700	72.7500	78.8700	+1.115%	10	2,973	+33.790%
2026-07-06	78.0000	78.0000	78.0000	78.0000	+4.516%	1	2,973	+35.282%
2026-07-02	79.0500	79.0500	74.6300	74.6300	-2.060%	26	2,971	+41.391%
2026-07-01	76.4000	76.9500	76.2000	76.2000	-6.446%	39	2,971	+38.478%
2026-06-30	79.5000	81.4500	79.1400	81.4500	+8.455%	37	2,968	+29.552%
2026-06-29	74.9000	75.1000	74.9000	75.1000	-1.702%	14	2,949	+40.506%
2026-06-26	73.7000	76.4000	73.7000	76.4000	+0.039%	8	2,950	+38.115%
2026-06-25	80.0000	80.0000	76.3700	76.3700	-7.576%	72	2,946	+38.169%
2026-06-24	83.0000	83.0000	81.1500	82.6300	-0.024%	3	2,929	+27.702%
2026-06-23	84.0000	84.0000	82.6500	82.6500	-8.553%	3	2,929	+27.671%
2026-06-22	95.2400	95.2400	90.3800	90.3800	-1.910%	12	2,930	+16.751%
2026-06-18	90.1300	92.1400	90.1300	92.1400	+3.691%	2	2,925	+14.521%
2026-06-17	89.0400	89.0400	88.8600	88.8600	-4.657%	2	2,925	+18.749%
2026-06-15	91.2500	93.2000	91.2500	93.2000	+7.126%	11	2,925	+13.219%
2026-06-12	86.7000	87.0000	86.7000	87.0000	+0.590%	7	2,925	+21.287%
2026-06-11	83.7400	86.4900	83.7400	86.4900	+4.205%	12	2,925	+22.003%
2026-06-10	83.0000	83.0000	83.0000	83.0000	-1.014%	3	2,925	+27.133%
2026-06-09	84.5500	84.5500	82.8200	83.8500	-6.833%	13	2,928	+25.844%
2026-06-08	89.3000	90.0000	89.3000	90.0000	+0.671%	11	2,918	+17.244%
2026-06-05	90.1500	90.1500	89.4000	89.4000	-12.908%	3	2,919	+18.031%
2026-06-04	99.2000	102.6500	99.2000	102.6500	+5.228%	30	2,918	+2.796%
2026-06-03	97.3500	99.3000	96.8500	97.5500	-9.256%	9	2,908	+8.170%
2026-06-02	112.9600	112.9600	107.5000	107.5000	+4.613%	4	2,908	-1.842%
2026-06-01	102.0000	102.7600	100.9500	102.7600	+6.124%	4	2,908	+2.686%
2026-05-29	96.8300	96.8300	96.8300	96.8300	+6.641%	30	2,908	+8.974%
2026-05-27	93.3400	93.3400	90.8000	90.8000	-8.051%	3	2,878	+16.211%
2026-05-26	98.7500	98.7500	98.7500	98.7500	+3.047%	1	2,879	+6.856%
2026-05-22	100.5200	100.5200	95.8300	95.8300	-5.353%	42	2,878	+10.112%
2026-05-21	106.0000	106.0000	101.2500	101.2500	-1.123%	2	2,880	+4.217%
2026-05-19	101.9600	102.4000	101.9600	102.4000	-1.377%	6	2,880	+3.047%
2026-05-18	105.7000	105.7000	103.8300	103.8300	-7.830%	4	2,877	+1.628%
2026-05-15	111.9600	112.6500	110.6300	112.6500	-4.679%	7	2,877	-6.329%
2026-05-14	114.1900	118.1800	114.1900	118.1800	+8.154%	29	2,877	-10.712%
2026-05-13	110.0000	110.0000	108.9800	109.2700	+8.672%	21	2,886	-3.432%
2026-05-12	104.8000	105.0000	100.1500	100.5500	-0.936%	17	2,886	+4.943%
2026-05-11	101.1500	104.3000	101.1500	101.5000	+3.150%	22	2,886	+3.961%
2026-05-08	97.7800	99.7500	97.7800	98.4000	+4.017%	20	2,891	+7.236%
2026-05-07	92.0000	94.9000	92.0000	94.6000	+7.586%	8	2,903	+11.543%
2026-05-06	83.2000	87.9300	83.1000	87.9300	+8.730%	5	2,907	+20.005%
2026-05-05	82.1500	82.1500	80.8700	80.8700	-0.406%	6	2,911	+30.481%
2026-05-04	82.0000	82.0000	81.0800	81.2000	-2.462%	3	2,912	+29.951%
2026-05-01	83.1500	83.2500	83.1000	83.2500	-1.479%	9	2,912	+26.751%
2026-04-30	89.1200	89.1200	82.3500	84.5000	-11.979%	68	2,912	+24.876%
2026-04-28	96.0000	96.0000	96.0000	96.0000	-3.518%	2	2,914	+9.917%
2026-04-27	96.2300	99.5000	96.2300	99.5000	+8.152%	9	2,914	+6.050%
2026-04-24	85.9500	92.0000	85.9500	92.0000	+7.791%	6	2,917	+14.696%
2026-04-23	87.2000	87.2000	85.1000	85.3500	-0.117%	112	2,919	+23.632%
2026-04-22	84.7300	85.4500	84.7300	85.4500	+1.666%	30	2,947	+23.487%
2026-04-21	83.5500	84.0500	83.5500	84.0500	-1.118%	26	2,975	+25.544%
2026-04-20	82.1400	85.0000	82.0000	85.0000	0.000%	34	2,975	+24.141%
2026-04-17	84.3000	85.0500	84.0000	85.0000	+4.167%	12	2,979	+24.141%
2026-04-16	81.0000	83.0000	81.0000	81.6000	+0.741%	32	2,988	+29.314%
2026-04-15	81.5200	83.5500	80.4500	81.0000	+3.448%	107	3,008	+30.272%
2026-04-14	75.8500	78.5000	75.8500	78.3000	+9.053%	33	2,989	+34.764%
2026-04-13	73.2300	73.5000	71.8000	71.8000	-1.238%	17	2,989	+46.964%
2026-04-10	70.5500	72.7000	70.5500	72.7000	+6.865%	8	2,991	+45.144%
2026-04-09	66.9000	68.0300	66.7500	68.0300	+2.071%	6	2,994	+55.108%
2026-04-08	66.9000	66.9000	65.8000	66.6500	+10.111%	38	2,994	+58.320%
2026-04-07	60.1500	60.5300	60.1500	60.5300	-2.245%	6	3,025	+74.327%
2026-04-06	61.8200	61.9200	61.8200	61.9200	-0.849%	2	3,026	+70.413%
2026-04-02	58.2600	62.4500	58.2600	62.4500	+1.545%	4	3,024	+68.967%
2026-04-01	61.5000	61.5000	61.5000	61.5000	+3.361%	2	3,024	+71.577%
2026-03-31	56.6500	59.7000	56.0000	59.5000	+15.759%	107	3,024	+77.345%
2026-03-30	54.1000	54.4200	51.4000	51.4000	-5.166%	53	3,004	+105.292%
2026-03-27	57.2400	57.2400	54.1400	54.2000	-6.147%	51	3,044	+94.686%
2026-03-26	61.3500	61.4000	57.7500	57.7500	-12.500%	13	3,049	+82.719%
2026-03-25	62.5500	66.0000	62.5500	66.0000	+9.762%	5	3,044	+59.879%
2026-03-24	60.7000	60.7000	60.0000	60.1300	-1.555%	3	3,045	+75.486%
2026-03-23	61.4000	61.4000	61.0800	61.0800	+3.176%	2	3,043	+72.757%
2026-03-20	61.8300	61.8300	59.2000	59.2000	-8.075%	116	3,042	+78.243%
2026-03-19	64.3000	64.4000	63.7000	64.4000	-6.068%	49	3,046	+63.851%
2026-03-17	67.7300	68.5600	67.7300	68.5600	-3.572%	5	3,042	+53.909%
2026-03-16	70.1400	71.1000	69.7500	71.1000	+5.333%	13	3,038	+48.411%
2026-03-13	67.7700	67.7700	67.5000	67.5000	-3.003%	5	3,035	+56.326%
2026-03-12	69.5900	69.5900	69.5900	69.5900	-3.775%	1	3,035	+51.631%
2026-03-11	72.3200	72.3200	72.3200	72.3200	+3.167%	1	3,035	+45.907%
2026-03-10	69.5000	71.5000	69.5000	70.1000	+9.207%	3	3,036	+50.528%
2026-03-09	63.6500	64.6000	63.6500	64.1900	-1.170%	6	3,038	+64.387%
2026-03-06	67.9400	68.4000	64.9500	64.9500	-4.415%	14	3,040	+62.463%
2026-03-05	68.4000	69.0000	67.9500	67.9500	-2.202%	6	3,035	+55.291%
2026-03-04	67.0900	69.4800	67.0900	69.4800	+3.857%	11	3,033	+51.871%
2026-03-03	67.0000	67.0000	65.1900	66.9000	-3.407%	7	3,027	+57.728%
2026-03-02	62.7000	69.2600	62.6000	69.2600	+8.219%	16	3,022	+52.353%
2026-02-27	67.8000	67.8000	64.0000	64.0000	-11.724%	25	3,031	+64.875%
2026-02-26	74.6000	74.6000	71.4000	72.5000	-12.598%	8	3,007	+45.545%
2026-02-25	81.5500	83.1500	81.5500	82.9500	+4.169%	9	3,014	+27.209%
2026-02-24	77.4000	79.6300	77.4000	79.6300	+1.569%	12	3,014	+32.513%
2026-02-23	79.6500	79.6500	76.5000	78.4000	+4.450%	30	3,013	+34.592%
2026-02-20	75.8000	75.8000	75.0600	75.0600	+2.401%	3	3,006	+40.581%
2026-02-19	73.3000	73.3000	73.3000	73.3000	-3.042%	2	3,007	+43.956%
2026-02-18	76.7000	76.7000	75.6000	75.6000	+5.205%	3	3,009	+39.577%
2026-02-17	67.0000	71.8600	67.0000	71.8600	-5.260%	4	3,012	+46.841%
2026-02-12	80.0000	80.0000	75.8500	75.8500	-3.462%	20	3,012	+39.117%
2026-02-11	78.3000	78.5700	78.3000	78.5700	+3.314%	3	3,019	+34.301%
2026-02-10	78.8000	78.8000	76.0500	76.0500	-1.080%	2	3,021	+38.751%
2026-02-09	78.7400	78.7400	76.8800	76.8800	+4.656%	10	3,022	+37.253%
2026-02-06	68.3000	73.4700	68.2000	73.4600	+22.128%	17	3,027	+43.643%
2026-02-05	61.3500	61.3500	60.0000	60.1500	-1.377%	12	3,031	+75.428%
2026-02-04	61.6300	61.6300	60.9900	60.9900	-7.098%	2	3,035	+73.012%
2026-02-03	73.1000	73.1000	65.6500	65.6500	-13.276%	6	3,034	+60.731%
2026-02-02	75.7900	75.7900	75.7000	75.7000	-4.298%	7	3,031	+39.392%
2026-01-30	79.1000	79.1000	79.1000	79.1000	+2.435%	1	3,032	+33.401%
2026-01-29	77.8000	78.5700	73.7000	77.2200	-2.191%	12	3,032	+36.649%
2026-01-28	77.5400	79.0000	77.5400	78.9500	+6.689%	9	3,032	+33.654%
2026-01-27	74.0000	74.0000	74.0000	74.0000	+0.996%	1	3,036	+42.595%
2026-01-26	73.5500	73.5500	73.2700	73.2700	-1.651%	2	3,037	+44.015%
2026-01-23	76.5000	76.5000	74.4700	74.5000	+8.998%	8	3,036	+41.638%
2026-01-21	68.3500	68.3500	68.3500	68.3500	+1.169%	2	3,035	+54.382%
2026-01-20	68.3500	68.5000	67.4500	67.5600	-8.579%	7	3,035	+56.187%
2026-01-16	74.7000	74.7000	73.9000	73.9000	+5.798%	2	3,033	+42.788%
2026-01-14	69.6500	69.8500	69.4500	69.8500	-3.748%	7	3,033	+51.067%
2026-01-13	72.3000	72.5700	71.3000	72.5700	-2.197%	8	3,027	+45.404%
2026-01-12	72.1800	74.2000	71.1600	74.2000	+3.631%	9	3,032	+42.210%
2026-01-09	71.6000	71.6000	71.6000	71.6000	-0.486%	1	3,033	+47.374%
2026-01-08	73.9300	73.9300	71.9500	71.9500	-6.764%	13	3,032	+46.657%
2026-01-07	77.2200	77.2200	77.1000	77.1700	+0.482%	14	3,030	+36.737%
2026-01-06	76.8000	76.8000	76.8000	76.8000	-0.518%	1	3,025	+37.396%
2026-01-02	79.5000	79.5000	76.7900	77.2000	+2.537%	5	3,025	+36.684%
2025-12-31	76.7000	76.7000	75.1000	75.2900	-0.278%	9	3,022	+40.151%
2025-12-30	76.0500	76.0500	75.4900	75.5000	+0.372%	39	3,022	+39.762%
2025-12-29	75.2200	75.2200	75.2200	75.2200	-3.638%	1	3,054	+40.282%
2025-12-26	78.0600	78.0600	78.0600	78.0600	+3.118%	7	3,053	+35.178%
2025-12-24	74.8600	75.7000	74.8600	75.7000	+5.874%	35	3,059	+39.392%
2025-12-22	71.2900	71.5000	71.2900	71.5000	+3.955%	11	3,059	+47.580%
2025-12-19	65.4000	69.0500	65.4000	68.7800	+8.520%	11	3,069	+53.417%
2025-12-18	62.9300	64.5000	62.9300	63.3800	+4.760%	6	3,071	+66.488%
2025-12-17	63.3600	63.3600	60.4500	60.5000	-9.390%	13	3,071	+74.413%
2025-12-16	66.0000	66.7700	66.0000	66.7700	+0.030%	2	3,074	+58.035%
2025-12-15	66.7500	66.7500	66.7500	66.7500	+3.488%	1	3,075	+58.082%
2025-12-12	65.5000	66.8200	64.5000	64.5000	-3.731%	8	3,075	+63.597%
2025-12-11	69.2500	69.2500	67.0000	67.0000	-6.620%	7	3,078	+57.493%
2025-12-10	71.9000	72.1800	71.7500	71.7500	-2.514%	4	3,077	+47.066%
2025-12-09	73.6000	73.9600	73.1000	73.6000	-3.183%	19	3,077	+43.370%
2025-12-08	72.2500	76.0200	72.0500	76.0200	+6.247%	11	3,074	+38.806%
2025-12-05	71.4000	71.5500	71.4000	71.5500	-1.582%	11	3,073	+47.477%
2025-12-04	70.5000	72.7000	70.5000	72.7000	+5.058%	561	3,083	+45.144%
2025-12-03	70.1800	71.3000	69.2000	69.2000	-2.494%	7	3,064	+52.486%
2025-12-02	73.6700	73.6700	70.8500	70.9700	+2.855%	34	3,066	+48.683%
2025-12-01	66.1500	69.4600	66.1500	69.0000	+2.878%	3	3,066	+52.928%
2025-11-28	69.1000	69.1000	67.0600	67.0700	-5.801%	23	3,066	+57.328%
2025-11-26	69.6000	71.2000	69.6000	71.2000	+6.269%	11	3,073	+48.202%
2025-11-25	64.3400	67.0000	61.7000	67.0000	-7.369%	29	3,073	+57.493%
2025-11-24	69.1000	73.1200	69.0200	72.3300	+0.528%	30	3,074	+45.887%
2025-11-21	65.2100	71.9500	65.2100	71.9500	-0.759%	10	3,075	+46.657%
2025-11-20	82.4000	84.3500	72.5000	72.5000	-5.414%	20	3,078	+45.545%
2025-11-19	75.9500	76.6500	75.9500	76.6500	+3.791%	5	3,078	+37.665%
2025-11-18	73.8500	73.8500	73.8500	73.8500	-4.955%	7	3,078	+42.884%
2025-11-17	76.3500	77.7000	76.3500	77.7000	+6.438%	3	3,172	+35.804%
2025-11-14	73.0000	73.0000	73.0000	73.0000	-2.874%	3	3,078	+44.548%
2025-11-13	75.1600	75.1600	75.1600	75.1600	-7.937%	1	3,078	+40.394%
2025-11-12	81.8500	81.8500	81.6400	81.6400	-1.721%	4	3,078	+29.250%
2025-11-11	83.5500	83.5500	82.2500	83.0700	-2.236%	6	3,079	+27.025%
2025-11-10	84.9700	84.9700	84.9700	84.9700	+8.311%	1	3,079	+24.185%
2025-11-07	75.1500	78.4500	71.1300	78.4500	+1.082%	15	3,078	+34.506%
2025-11-06	80.9000	80.9000	77.6100	77.6100	-11.606%	8	3,077	+35.962%
2025-11-05	86.5000	89.4000	86.5000	87.8000	-1.404%	3	3,077	+20.182%
2025-11-04	91.1000	91.1000	89.0500	89.0500	-8.224%	5	3,077	+18.495%
2025-11-03	98.0000	98.0000	97.0300	97.0300	+4.065%	4	3,078	+8.750%
2025-10-31	96.1000	96.1000	93.2400	93.2400	+0.789%	5	3,078	+13.170%
2025-10-30	92.5100	92.5100	92.5100	92.5100	-3.505%	1	3,079	+14.063%
2025-10-29	98.9000	99.1900	95.5000	95.8700	+6.914%	38	3,079	+10.066%
2025-10-28	83.6000	90.5000	81.9500	89.6700	+10.964%	14	3,085	+17.676%
2025-10-27	79.6400	80.8100	79.6400	80.8100	+11.462%	330	2,940	+30.578%
2025-10-23	72.2500	72.8600	72.0300	72.5000	+3.898%	10	2,940	+45.545%
2025-10-22	72.9500	72.9500	67.9000	69.7800	-2.269%	12	2,941	+51.218%
2025-10-21	72.6000	72.6000	70.4000	71.4000	-3.278%	15	2,944	+47.787%
2025-10-20	73.2000	73.8200	73.2000	73.8200	-0.324%	6	2,945	+42.942%
2025-10-17	72.1700	74.0600	72.1700	74.0600	+2.364%	5	2,945	+42.479%
2025-10-16	73.2700	73.3000	71.6000	72.3500	+3.357%	23	2,947	+45.847%
2025-10-15	74.6000	74.6000	70.0000	70.0000	-6.002%	7	2,956	+50.743%
2025-10-14	73.9500	74.4700	73.9500	74.4700	-5.579%	12	2,954	+41.695%
2025-10-13	78.6000	79.0800	78.1000	78.8700	+4.672%	16	2,962	+33.790%
2025-10-10	84.7500	85.2200	75.3500	75.3500	-10.159%	10	2,961	+40.040%
2025-10-09	82.8500	83.9500	82.7000	83.8700	+6.977%	17	2,960	+25.814%
2025-10-08	78.4000	79.3500	78.4000	78.4000	+0.474%	4	2,959	+34.592%
2025-10-07	78.0300	78.0300	78.0300	78.0300	+1.814%	1	2,959	+35.230%
2025-10-06	75.3500	76.6400	75.3500	76.6400	-2.987%	11	2,959	+37.683%
2025-10-03	79.0000	79.0000	79.0000	79.0000	0.000%	1	2,956	+33.570%
2025-10-02	80.6800	80.6800	79.0000	79.0000	+2.731%	6	2,956	+33.570%
2025-09-30	72.3000	77.3500	72.3000	76.9000	+5.763%	13	2,960	+37.217%
2025-09-29	73.5100	73.5100	72.3000	72.7100	+6.410%	21	2,954	+45.124%
2025-09-26	68.1200	68.5000	68.0400	68.3300	-0.306%	10	2,954	+54.427%
2025-09-25	65.6000	68.5400	65.2500	68.5400	-1.551%	5	2,952	+53.954%
2025-09-24	70.0000	70.0000	69.4000	69.6200	+0.317%	14	2,953	+51.566%
2025-09-23	70.5000	71.0000	68.9200	69.4000	-5.308%	24	2,942	+52.046%
2025-09-22	66.4500	74.1800	66.1000	73.2900	+9.716%	45	2,934	+43.976%
2025-09-19	67.1200	67.8200	66.5600	66.8000	-1.315%	58	2,935	+57.964%
2025-09-18	64.3000	67.6900	64.3000	67.6900	+8.148%	12	2,942	+55.887%
2025-09-17	62.2000	62.5900	60.5000	62.5900	-4.951%	57	2,944	+68.589%
2025-09-16	67.2600	67.2600	65.8500	65.8500	-3.304%	16	2,918	+60.243%
2025-09-15	66.6500	68.4800	66.1000	68.1000	-0.584%	16	2,905	+54.949%
2025-09-12	68.6300	68.9500	68.1000	68.5000	+0.884%	16	2,910	+54.044%
2025-09-11	68.0500	68.7500	67.4800	67.9000	+0.667%	29	2,911	+55.405%
2025-09-10	69.0000	69.5000	67.0400	67.4500	+9.319%	19	2,911	+56.442%
2025-09-09	60.3000	61.7000	60.0500	61.7000	+0.620%	23	2,905	+71.021%
2025-09-08	61.4900	61.7000	61.1700	61.3200	+4.215%	48	2,911	+72.081%
2025-09-05	59.0000	59.0000	57.3500	58.8400	-5.796%	97	2,950	+79.334%
2025-09-04	62.6700	62.6700	62.3000	62.4600	+1.248%	19	2,896	+68.940%
2025-09-03	62.6000	63.3900	61.6900	61.6900	-1.485%	24	2,883	+71.049%
2025-09-02	62.5000	64.0600	60.5000	62.6200	-5.250%	57	2,883	+68.508%
2025-08-29	66.9400	66.9400	65.5500	66.0900	-8.690%	21	2,871	+59.661%
2025-08-28	69.8300	72.3800	69.7500	72.3800	-0.741%	105	2,871	+45.786%
2025-08-27	72.3500	73.6500	72.3500	72.9200	-0.857%	26	2,934	+44.707%
2025-08-26	73.1000	73.5500	73.1000	73.5500	+0.905%	6	2,936	+43.467%
2025-08-25	71.0500	73.2000	71.0500	72.8900	+4.367%	22	2,938	+44.766%
2025-08-22	65.4600	69.9200	65.4600	69.8400	+3.851%	8	2,940	+51.088%
2025-08-21	67.8000	68.3800	67.2500	67.2500	+0.298%	23	2,939	+56.907%
2025-08-20	66.5000	67.0500	64.1200	67.0500	-2.288%	32	2,938	+57.375%
2025-08-19	73.4000	73.4000	68.2000	68.6200	-6.918%	56	2,929	+53.774%
2025-08-18	73.6000	73.8200	73.6000	73.7200	+2.035%	8	2,932	+43.136%
2025-08-15	70.5700	72.2500	70.5700	72.2500	-1.365%	6	2,931	+46.048%
2025-08-14	73.6900	73.6900	73.2500	73.2500	+1.384%	7	2,931	+44.055%
2025-08-13	74.7500	75.1000	72.2500	72.2500	-2.916%	9	2,933	+46.048%
2025-08-12	74.0000	74.4200	72.2500	74.4200	-0.241%	6	2,933	+41.790%
2025-08-11	73.5300	74.6000	73.5300	74.6000	+0.336%	17	2,933	+41.448%
2025-08-08	74.0000	74.8500	74.0000	74.3500	+4.190%	67	2,930	+41.923%
2025-08-07	74.5900	74.6000	71.3600	71.3600	-0.098%	7	2,980	+47.870%
2025-08-06	69.5700	71.4300	69.5700	71.4300	+0.182%	5	2,978	+47.725%
2025-08-05	71.3000	71.3000	71.3000	71.3000	-0.322%	1	2,979	+47.994%
2025-08-04	69.1500	71.5300	69.1500	71.5300	+9.340%	21	2,979	+47.519%
2025-08-01	66.7300	68.4000	64.4500	65.4200	-6.769%	25	2,986	+61.296%
2025-07-31	73.5700	73.5700	70.0000	70.1700	-1.543%	43	2,985	+50.378%
2025-07-30	69.3600	71.6100	69.3600	71.2700	+5.118%	30	3,015	+48.057%
2025-07-29	69.6500	69.6500	67.8000	67.8000	-0.921%	16	3,014	+55.634%
2025-07-28	67.0500	68.4300	67.0500	68.4300	+3.182%	10	3,020	+54.201%
2025-07-25	66.1700	66.3200	65.9200	66.3200	+0.653%	9	3,021	+59.107%
2025-07-24	65.8000	66.1000	65.6500	65.8900	+2.937%	9	3,021	+60.146%
2025-07-23	63.0000	64.0100	62.4500	64.0100	+4.763%	10	3,016	+64.849%
2025-07-22	62.6700	62.6700	59.6500	61.1000	-7.788%	14	3,013	+72.700%
2025-07-21	66.1500	66.3800	65.9000	66.2600	+0.242%	7	3,013	+59.251%
2025-07-18	67.1700	67.1700	65.7000	66.1000	-1.181%	4	3,015	+59.637%
2025-07-17	65.7200	67.3800	65.4600	66.8900	+2.671%	60	3,013	+57.752%
2025-07-16	64.0000	65.2500	63.8000	65.1500	+1.353%	26	2,998	+61.965%
2025-07-15	65.0000	65.5000	64.2800	64.2800	+7.708%	129	2,999	+64.157%
2025-07-14	59.3000	60.0600	58.7300	59.6800	-0.533%	55	2,927	+76.810%
2025-07-11	58.9100	62.3000	58.9100	60.0000	+1.249%	15	2,879	+75.867%
2025-07-10	58.9000	59.2600	57.8500	59.2600	+2.032%	10	2,879	+78.063%
2025-07-09	58.1600	58.1900	58.0800	58.0800	+4.705%	43	2,875	+81.680%
2025-07-08	55.0000	55.7300	54.9100	55.4700	+1.873%	15	2,874	+90.229%
2025-07-07	55.0500	55.0500	53.9000	54.4500	-1.359%	49	2,873	+93.792%
2025-07-03	55.2700	56.0900	55.2000	55.2000	+3.643%	10	2,874	+91.159%
2025-07-02	50.3500	53.6100	50.3500	53.2600	+5.257%	52	2,874	+98.122%
2025-07-01	53.1200	53.1200	49.5000	50.6000	-7.071%	18	2,918	+108.538%
2025-06-30	53.7000	54.4500	53.2000	54.4500	+1.548%	14	2,919	+93.792%
2025-06-27	52.7800	54.9900	52.6000	53.6200	+2.779%	152	2,919	+96.792%
2025-06-26	51.8500	53.1000	51.8000	52.1700	+1.895%	125	2,900	+102.262%
2025-06-25	48.8000	51.2000	48.8000	51.2000	+12.651%	96	2,908	+106.094%
2025-06-24	44.5000	45.4500	44.5000	45.4500	+5.087%	31	2,918	+132.167%
2025-06-23	42.8000	43.4500	42.8000	43.2500	-1.593%	12	2,914	+143.977%
2025-06-20	45.6500	45.6500	43.4200	43.9500	-1.678%	42	2,914	+140.091%
2025-06-18	44.2500	44.9000	43.9000	44.7000	+0.449%	5	2,914	+136.063%
2025-06-17	44.5100	44.9000	44.4100	44.5000	-0.247%	13	2,914	+137.124%
2025-06-16	44.3500	45.7000	44.2000	44.6100	+3.768%	9	2,910	+136.539%
2025-06-13	43.8000	43.8800	42.7000	42.9900	-4.467%	262	2,914	+145.452%
2025-06-12	44.2000	45.0000	43.9100	45.0000	+2.740%	4	2,927	+134.489%
2025-06-11	45.2000	45.2000	43.4800	43.8000	-1.794%	25	2,930	+140.913%
2025-06-10	43.3000	44.6000	43.3000	44.6000	+2.317%	12	2,936	+136.592%
2025-06-09	44.3000	45.3400	43.5900	43.5900	-0.023%	67	2,946	+142.074%
2025-06-06	43.5500	43.7300	43.3000	43.6000	+3.098%	32	2,945	+142.018%
2025-06-05	43.4000	43.4000	42.2900	42.2900	-1.491%	63	2,951	+149.515%
2025-06-04	43.5000	43.5000	42.4500	42.9300	-0.140%	22	2,951	+145.795%
2025-06-03	42.2500	43.1900	42.2500	42.9900	+6.543%	68	2,955	+145.452%
2025-06-02	39.4900	40.3500	39.0000	40.3500	+6.073%	21	2,956	+161.512%
2025-05-30	41.7100	41.7100	37.2000	38.0400	-7.378%	102	2,941	+177.392%
2025-05-29	43.6100	44.8000	41.0700	41.0700	+4.904%	63	2,944	+156.927%
2025-05-28	39.1000	40.0300	38.8500	39.1500	+1.556%	88	2,947	+169.527%
2025-05-27	38.4000	39.2000	38.2200	38.5500	+4.898%	152	2,938	+173.722%
2025-05-23	35.6500	37.1500	35.5000	36.7500	-4.521%	80	2,941	+187.129%
2025-05-22	37.2500	38.4900	37.2500	38.4900	+3.412%	368	2,941	+174.149%
2025-05-21	38.4700	41.0000	36.8400	37.2200	-2.693%	29	2,825	+183.503%
2025-05-20	39.0000	39.0000	37.7300	38.2500	-2.820%	85	2,834	+175.869%
2025-05-19	38.0500	39.7000	37.6800	39.3600	+0.383%	229	2,815	+168.089%
2025-05-16	39.4200	39.4200	37.9500	39.2100	-0.985%	476	2,923	+169.115%
2025-05-15	37.9000	39.7500	37.5600	39.6000	+2.830%	25	2,923	+166.465%
2025-05-14	37.8500	39.1000	37.1000	38.5100	+9.497%	239	2,940	+174.007%
2025-05-13	31.7800	35.9500	31.7800	35.1700	+17.038%	103	2,958	+200.028%
2025-05-12	30.4000	30.4000	28.6100	30.0500	+11.296%	184	2,974	+251.148%
2025-05-09	27.4000	27.5500	26.2400	27.0000	-1.280%	172	2,857	+290.815%
2025-05-08	27.5000	28.1500	26.7000	27.3500	+2.627%	321	2,810	+285.814%
2025-05-07	24.4500	26.6500	24.3000	26.6500	+4.102%	364	2,725	+295.947%
2025-05-06	23.6100	25.6000	23.2500	25.6000	+1.386%	181	2,587	+312.188%
2025-05-05	25.0500	25.3000	24.5800	25.2500	-0.591%	30	2,655	+317.901%
2025-05-02	25.7200	25.8000	24.8000	25.4000	+5.569%	664	2,627	+315.433%
2025-05-01	24.1500	25.2500	23.5500	24.0600	+17.366%	155	2,608	+338.570%
2025-04-30	19.3800	20.5000	19.3800	20.5000	-7.114%	12	2,497	+414.732%
2025-04-29	21.9500	22.0800	21.5500	22.0700	+2.890%	13	2,504	+378.115%
2025-04-28	21.7000	21.7000	20.5000	21.4500	-6.861%	530	2,505	+391.935%
2025-04-25	21.3800	23.2000	21.0000	23.0300	+12.341%	28	2,046	+358.185%
2025-04-24	19.9500	20.5600	19.9500	20.5000	+6.383%	20	2,040	+414.732%
2025-04-23	20.1300	20.1500	19.0600	19.2700	+14.024%	19	2,028	+447.587%
2025-04-22	17.3500	17.8000	16.8200	16.9000	+1.624%	29	2,023	+524.379%
2025-04-21	17.7500	17.7500	15.8000	16.6300	-11.165%	916	2,023	+534.516%
2025-04-17	19.2000	19.2000	18.3500	18.7200	-8.010%	38	1,371	+463.675%
2025-04-16	21.7000	21.7000	19.6900	20.3500	-19.565%	44	1,371	+418.526%
2025-04-15	25.1700	25.5000	24.5400	25.3000	+2.846%	123	1,368	+317.075%
2025-04-14	26.7000	26.7000	24.5900	24.6000	0.000%	40	1,289	+328.943%
2025-04-11	24.8500	25.1000	24.0700	24.6000	+12.073%	68	1,279	+328.943%
2025-04-10	23.9600	24.4500	21.3600	21.9500	-17.574%	29	1,275	+380.729%
2025-04-09	19.0100	26.9700	19.0100	26.6300	+54.826%	245	1,272	+296.245%
2025-04-08	21.0000	21.5300	17.2000	17.2000	-8.995%	45	1,201	+513.488%
2025-04-07	14.0000	19.8500	14.0000	18.9000	+16.308%	140	1,169	+458.307%
2025-04-04	18.2500	18.3500	16.0000	16.2500	-18.750%	308	1,195	+549.354%
2025-04-03	21.2000	21.2000	20.0000	20.0000	-18.864%	32	1,127	+427.600%
2025-04-02	24.0000	24.9000	24.0000	24.6500	+0.407%	104	1,100	+328.073%
2025-04-01	23.7000	24.5500	23.7000	24.5500	+9.598%	5	1,072	+329.817%
2025-03-31	22.1200	22.6000	21.6000	22.4000	-9.859%	65	1,067	+371.071%
2025-03-28	26.0100	26.0100	24.7200	24.8500	-5.871%	16	1,049	+324.628%
2025-03-27	26.3000	26.4000	26.1600	26.4000	-3.119%	62	1,051	+299.697%
2025-03-26	30.0000	30.0000	27.1200	27.2500	-12.012%	31	1,045	+287.229%
2025-03-25	31.5500	31.5500	30.9700	30.9700	-4.766%	3	1,053	+240.717%
2025-03-24	31.3900	32.6500	31.3900	32.5200	+9.128%	32	1,052	+224.477%
2025-03-21	30.2500	30.2500	29.5800	29.8000	-3.089%	12	1,032	+254.094%
2025-03-20	31.2000	31.5700	30.7400	30.7500	-2.070%	21	1,028	+243.154%
2025-03-19	29.9800	31.4000	29.9800	31.4000	+7.167%	136	1,027	+236.051%
2025-03-18	30.1000	30.5000	29.3000	29.3000	-10.671%	70	1,017	+260.137%
2025-03-17	33.2600	33.2600	31.2400	32.8000	-0.304%	184	972	+221.707%
2025-03-14	31.7500	33.2800	31.7500	32.9000	+11.149%	70	1,145	+220.729%
2025-03-13	29.5500	29.6600	28.9000	29.6000	+0.034%	35	1,147	+256.486%
2025-03-12	29.0300	30.3200	28.3500	29.5900	+11.871%	214	1,147	+256.607%
2025-03-11	24.4400	26.8700	23.6000	26.4500	+8.491%	38	1,048	+298.941%
2025-03-10	26.4200	27.1700	24.3700	24.3800	-12.460%	54	1,041	+332.814%
2025-03-07	27.5300	27.8500	25.2300	27.8500	+1.089%	126	1,025	+278.887%
2025-03-06	28.8800	29.0500	27.0200	27.5500	-10.552%	84	995	+283.013%
2025-03-05	30.6700	31.5000	30.4100	30.8000	+1.316%	39	972	+242.597%
2025-03-04	29.5000	32.2300	27.3500	30.4000	+4.467%	147	967	+247.105%
2025-03-03	33.2000	33.5500	28.8000	29.1000	-15.160%	131	937	+262.612%
2025-02-28	31.5600	34.4500	31.5600	34.3000	+0.587%	54	864	+207.638%
2025-02-27	38.6000	38.6000	33.9000	34.1000	-14.322%	135	862	+209.443%
2025-02-26	41.9000	41.9000	39.6000	39.8000	+1.092%	5	794	+165.126%
2025-02-25	39.5000	39.5000	38.2200	39.3700	-6.927%	56	794	+168.021%
2025-02-24	45.4700	45.4700	41.9500	42.3000	-3.601%	6	775	+149.456%
2025-02-21	48.2500	48.2500	43.8800	43.8800	-7.230%	246	776	+140.474%
2025-02-20	47.2000	47.5000	47.0200	47.3000	+1.068%	103	816	+123.087%
2025-02-19	48.0300	48.0400	46.8000	46.8000	-0.531%	10	715	+125.470%
2025-02-18	49.7900	49.7900	47.0500	47.0500	+0.534%	4	723	+124.272%
2025-02-14	45.5000	46.8000	45.5000	46.8000	+5.169%	10	723	+125.470%
2025-02-13	44.7500	44.7500	44.1000	44.5000	+5.151%	9	723	+137.124%
2025-02-12	42.2000	42.3200	42.2000	42.3200	-1.237%	2	727	+149.338%
2025-02-11	44.0000	44.0300	42.6000	42.8500	-1.765%	24	727	+146.254%
2025-02-10	42.8500	43.6500	42.8500	43.6200	+6.781%	3	748	+141.907%
2025-02-07	39.3100	40.8500	39.3100	40.8500	+3.418%	14	747	+158.311%
2025-02-06	37.7200	39.5000	37.4700	39.5000	+11.017%	9	746	+167.139%
2025-02-05	35.5000	35.6400	35.5000	35.5800	+7.590%	6	747	+196.571%
2025-02-04	33.4300	35.0000	32.8900	33.0700	+1.411%	43	742	+219.081%