Dark

NVDA20260918C130
NVDA Sep 18 2026 130.00 Call (NVDA260918C00130000)
option OPRA

EOD

Aug 14, 2026

95.89-0.115%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	95.5000	95.8900	95.5000	95.8900	-0.115%	11	3,904	0.000%
2026-08-13	95.8300	96.3800	94.7300	96.0000	+0.618%	15	3,903	-0.115%
2026-08-12	95.4100	95.4100	95.4100	95.4100	+7.202%	1	3,900	+0.503%
2026-08-11	89.0000	89.0000	89.0000	89.0000	+1.482%	20	3,900	+7.742%
2026-08-10	89.4000	89.8800	87.7000	87.7000	-5.179%	3	3,901	+9.339%
2026-08-07	92.3500	92.4900	92.3500	92.4900	+4.686%	6	3,901	+3.676%
2026-08-06	93.0800	93.0800	88.3500	88.3500	-4.559%	4	3,907	+8.534%
2026-08-05	88.0000	92.5700	88.0000	92.5700	+11.155%	223	3,909	+3.586%
2026-08-04	80.5000	83.2800	80.1600	83.2800	+7.722%	31	4,069	+15.142%
2026-08-03	72.8000	79.1400	72.8000	77.3100	+15.147%	52	4,081	+24.033%
2026-07-30	67.0700	67.1400	66.6600	67.1400	+8.290%	45	4,081	+42.821%
2026-07-29	64.7800	64.7800	62.0000	62.0000	-8.957%	142	4,090	+54.661%
2026-07-28	65.1300	68.7500	65.1300	68.1000	+0.755%	12	4,021	+40.808%
2026-07-27	73.2000	73.2000	67.5000	67.5900	-16.556%	202	4,017	+41.870%
2026-07-24	80.5400	82.3000	80.5400	81.0000	-4.650%	11	4,037	+18.383%
2026-07-22	78.3500	85.2800	78.3300	84.9500	+10.756%	13	4,033	+12.878%
2026-07-21	76.7000	76.7000	76.7000	76.7000	+2.884%	2	4,025	+25.020%
2026-07-20	77.9900	77.9900	74.5500	74.5500	-1.062%	33	4,025	+28.625%
2026-07-17	76.8200	76.8200	75.1400	75.3500	-5.422%	11	4,022	+27.259%
2026-07-16	80.2000	80.2000	79.6700	79.6700	-4.769%	10	4,016	+20.359%
2026-07-15	81.1600	83.6600	79.9500	83.6600	+0.108%	21	4,013	+14.619%
2026-07-14	76.2400	83.5700	76.0600	83.5700	+9.528%	37	4,003	+14.742%
2026-07-13	80.5000	80.5000	76.3000	76.3000	-6.323%	6	3,991	+25.675%
2026-07-10	76.9400	81.7600	76.9400	81.4500	+9.300%	107	3,992	+17.729%
2026-07-08	70.0000	74.5200	69.3600	74.5200	+7.703%	17	4,044	+28.677%
2026-07-07	69.1900	69.1900	69.1900	69.1900	+0.421%	5	4,055	+38.589%
2026-07-06	68.9000	68.9000	68.9000	68.9000	+5.191%	10	4,060	+39.173%
2026-07-02	64.6000	65.5000	64.6000	65.5000	-2.355%	20	4,060	+46.397%
2026-07-01	66.5900	67.0800	66.5900	67.0800	-4.512%	7	4,060	+42.949%
2026-06-30	70.2500	70.2500	70.2500	70.2500	+6.311%	30	4,057	+36.498%
2026-06-29	65.7000	66.2100	62.4000	66.0800	-0.181%	7	4,027	+45.112%
2026-06-26	64.4500	66.5900	64.4500	66.2000	-1.926%	34	4,031	+44.849%
2026-06-25	66.9000	67.5000	66.9000	67.5000	-2.527%	6	4,041	+42.059%
2026-06-24	73.0000	73.0000	69.2500	69.2500	-4.614%	90	4,041	+38.469%
2026-06-23	73.2800	74.4400	72.6000	72.6000	-11.463%	23	4,032	+32.080%
2026-06-22	82.0000	82.0000	82.0000	82.0000	+1.235%	10	4,023	+16.939%
2026-06-18	79.5000	81.0000	79.5000	81.0000	+3.647%	26	4,047	+18.383%
2026-06-17	78.1500	78.1500	78.1500	78.1500	-3.709%	1	4,047	+22.700%
2026-06-16	81.7800	81.7800	81.1600	81.1600	-2.802%	6	4,047	+18.149%
2026-06-15	81.6100	84.3000	81.6100	83.5000	+8.091%	4	4,049	+14.838%
2026-06-12	77.2500	77.2500	77.2500	77.2500	+5.360%	1	4,049	+24.129%
2026-06-10	78.5700	78.5700	73.3200	73.3200	-5.637%	23	4,049	+30.783%
2026-06-09	82.2000	82.2000	76.6000	77.7000	-5.302%	15	4,050	+23.411%
2026-06-08	81.0000	82.0500	81.0000	82.0500	+4.257%	6	4,054	+16.868%
2026-06-05	81.5100	81.5100	78.7000	78.7000	-15.349%	3	4,053	+21.842%
2026-06-04	92.9700	92.9700	92.9700	92.9700	-5.614%	1	4,053	+3.141%
2026-06-02	102.5200	102.5200	98.5000	98.5000	+1.851%	3	4,053	-2.650%
2026-06-01	92.0000	96.7100	91.3000	96.7100	+7.695%	8	4,053	-0.848%
2026-05-29	89.8000	89.8000	89.8000	89.8000	+4.711%	1	4,052	+6.782%
2026-05-28	85.1100	85.7600	83.5600	85.7600	-0.970%	12	4,053	+11.812%
2026-05-27	86.6000	86.6000	86.6000	86.6000	-0.460%	1	4,057	+10.727%
2026-05-26	88.8000	89.2000	87.0000	87.0000	-1.584%	14	4,058	+10.218%
2026-05-22	88.0000	88.6000	88.0000	88.4000	-5.907%	5	4,071	+8.473%
2026-05-21	93.9500	93.9500	93.9500	93.9500	-1.808%	3	4,073	+2.065%
2026-05-20	94.8000	98.7200	94.8000	95.6800	-0.767%	11	4,073	+0.219%
2026-05-19	95.0000	96.4200	93.5000	96.4200	+3.344%	7	4,085	-0.550%
2026-05-18	96.0000	96.0000	93.3000	93.3000	-8.851%	5	4,085	+2.776%
2026-05-15	102.3600	102.3600	102.3600	102.3600	-5.441%	2	4,085	-6.321%
2026-05-14	103.0000	109.2500	103.0000	108.2500	+8.348%	1,137	4,087	-11.418%
2026-05-13	96.9200	99.9100	95.5000	99.9100	+4.008%	4	4,762	-4.024%
2026-05-12	96.0600	96.0600	96.0600	96.0600	+2.191%	5	4,762	-0.177%
2026-05-11	88.4000	95.0000	88.4000	94.0000	+6.251%	59	4,762	+2.011%
2026-05-08	88.0000	90.0000	88.0000	88.4700	+3.136%	32	4,769	+8.387%
2026-05-07	81.1000	86.1100	81.1000	85.7800	+11.417%	51	4,780	+11.786%
2026-05-06	78.0000	78.0000	76.9900	76.9900	+6.708%	2	4,777	+24.549%
2026-05-04	72.1500	72.1500	72.1500	72.1500	-1.663%	1	4,777	+32.904%
2026-05-01	73.6700	73.6700	73.3700	73.3700	-2.434%	2	4,780	+30.694%
2026-04-30	75.9800	75.9800	75.2000	75.2000	-9.854%	8	4,780	+27.513%
2026-04-28	83.9500	86.1200	83.4200	83.4200	-6.585%	3	4,778	+14.948%
2026-04-27	84.5000	89.3000	84.0000	89.3000	+8.374%	36	4,779	+7.380%
2026-04-24	76.3000	83.4100	76.3000	82.4000	+8.421%	23	4,810	+16.371%
2026-04-22	75.0700	76.1800	75.0700	76.0000	+3.345%	10	4,824	+26.171%
2026-04-21	73.5400	73.5400	73.5400	73.5400	-0.082%	1	4,831	+30.392%
2026-04-20	73.4000	73.6000	73.4000	73.6000	-1.208%	2	4,832	+30.285%
2026-04-17	75.2500	75.2500	74.5000	74.5000	+2.195%	5	4,831	+28.711%
2026-04-16	70.9500	72.9000	70.9500	72.9000	-0.600%	5	4,832	+31.536%
2026-04-15	74.0000	74.1600	72.6500	73.3400	+3.661%	10	4,835	+30.747%
2026-04-14	67.1000	70.7500	66.6900	70.7500	+11.593%	23	4,838	+35.534%
2026-04-13	63.8500	64.0000	63.4000	63.4000	-0.627%	3	4,848	+51.246%
2026-04-10	60.9000	64.0000	60.8800	63.8000	+8.136%	21	4,849	+50.298%
2026-04-09	57.3500	59.0000	57.3500	59.0000	+2.913%	8	4,861	+62.525%
2026-04-08	59.0900	59.0900	57.2200	57.3300	+9.450%	8	4,869	+67.260%
2026-04-02	52.3800	52.3800	52.3800	52.3800	+0.731%	1	4,869	+83.066%
2026-04-01	52.5300	53.6700	52.0000	52.0000	+2.564%	6	4,869	+84.404%
2026-03-31	46.5600	50.7000	46.5600	50.7000	+16.098%	9	4,871	+89.132%
2026-03-30	46.9300	46.9300	43.6700	43.6700	-6.788%	8	4,867	+119.579%
2026-03-27	48.4100	48.4100	46.5500	46.8500	-7.411%	15	4,866	+104.674%
2026-03-26	51.4900	51.4900	50.6000	50.6000	-9.351%	22	4,869	+89.506%
2026-03-25	57.5500	57.5500	55.8200	55.8200	+5.680%	10	4,854	+71.784%
2026-03-23	53.0000	55.3000	52.8200	52.8200	+3.589%	9	4,854	+81.541%
2026-03-20	53.8000	53.8000	50.9900	50.9900	-10.402%	307	4,858	+88.056%
2026-03-19	55.3000	56.9100	55.3000	56.9100	-4.689%	7	5,114	+68.494%
2026-03-18	59.7700	60.0000	59.7000	59.7100	+0.861%	11	5,118	+60.593%
2026-03-17	60.3500	60.3500	59.2000	59.2000	-4.207%	6	5,115	+61.976%
2026-03-16	61.1500	62.0500	61.1500	61.8000	+0.537%	27	5,121	+55.162%
2026-03-12	61.4700	61.4700	61.4700	61.4700	-3.197%	20	5,126	+55.995%
2026-03-11	63.5500	64.6700	63.5000	63.5000	+2.041%	4	5,146	+51.008%
2026-03-10	63.0400	63.1000	62.2300	62.2300	+6.376%	42	5,148	+54.090%
2026-03-09	57.9300	58.5000	57.9300	58.5000	-3.656%	9	5,133	+63.915%
2026-03-05	60.7200	60.7200	60.7200	60.7200	-0.946%	1	5,131	+57.922%
2026-03-04	59.6900	62.2200	59.4700	61.3000	+4.181%	8	5,132	+56.427%
2026-03-03	58.4500	59.1000	58.4500	58.8400	-3.430%	28	5,129	+62.967%
2026-03-02	58.6500	61.0000	58.5800	60.9300	+8.474%	9	5,111	+57.377%
2026-02-27	59.7500	60.3000	56.0000	56.1700	-11.474%	47	5,116	+70.714%
2026-02-26	64.2500	64.6500	63.4500	63.4500	-14.534%	5	5,091	+51.127%
2026-02-25	73.0000	74.4800	73.0000	74.2400	+5.305%	5	5,095	+29.162%
2026-02-24	70.5000	70.5000	70.5000	70.5000	+2.218%	1	5,095	+36.014%
2026-02-23	68.9700	68.9700	68.9700	68.9700	+1.471%	1	5,095	+39.031%
2026-02-20	64.7700	67.9700	64.7700	67.9700	+4.137%	6	5,095	+41.077%
2026-02-19	65.5500	65.5500	65.2700	65.2700	-1.554%	85	5,150	+46.913%
2026-02-18	68.0800	68.0800	66.3000	66.3000	+5.038%	3	5,125	+44.630%
2026-02-17	63.0600	63.1200	63.0600	63.1200	+3.019%	4	5,125	+51.917%
2026-02-13	63.1000	63.8000	61.2700	61.2700	-11.804%	12	5,124	+56.504%
2026-02-12	70.2800	70.2800	69.4700	69.4700	-0.715%	6	5,124	+38.031%
2026-02-11	68.4000	70.0500	68.4000	69.9700	+0.865%	52	5,122	+37.044%
2026-02-09	69.7000	70.6000	69.3700	69.3700	+6.888%	5	5,122	+38.230%
2026-02-06	59.2500	64.9000	59.2400	64.9000	+23.454%	14	5,125	+47.750%
2026-02-05	53.3700	53.8000	52.5700	52.5700	-4.678%	23	5,128	+82.404%
2026-02-04	57.5000	57.5000	54.2000	55.1500	-5.807%	338	5,132	+73.871%
2026-02-03	61.1500	61.1500	58.5500	58.5500	-9.659%	47	5,229	+63.775%
2026-02-02	66.0500	66.0500	64.8100	64.8100	-7.783%	3	5,254	+47.956%
2026-01-30	70.4500	71.5000	70.2800	70.2800	+0.731%	6	5,256	+36.440%
2026-01-29	69.4700	69.7700	65.0500	69.7700	-0.186%	3	5,257	+37.437%
2026-01-28	70.0000	70.0000	69.9000	69.9000	+3.113%	3	5,257	+37.182%
2026-01-27	67.8500	67.8900	67.7900	67.7900	+3.354%	3	5,260	+41.452%
2026-01-26	65.4000	65.5900	65.4000	65.5900	-0.996%	9	5,263	+46.196%
2026-01-23	66.4900	66.4900	66.2500	66.2500	+1.876%	11	5,263	+44.740%
2026-01-22	64.2300	65.0300	64.2300	65.0300	+6.572%	3	5,264	+47.455%
2026-01-21	60.8000	61.0200	60.8000	61.0200	+2.469%	2	5,267	+57.145%
2026-01-20	59.8000	60.5500	59.5500	59.5500	-10.693%	4	5,267	+61.024%
2026-01-16	68.0500	68.0500	66.6800	66.6800	-0.729%	24	5,264	+43.806%
2026-01-15	67.1500	67.9600	67.1500	67.1700	+8.601%	8	5,264	+42.757%
2026-01-14	62.0300	62.0300	60.8500	61.8500	-2.213%	4	5,268	+55.036%
2026-01-13	63.9200	63.9200	63.2500	63.2500	-1.984%	2	5,267	+51.605%
2026-01-12	64.5300	64.5300	64.5300	64.5300	+0.986%	2	5,267	+48.598%
2026-01-08	65.6400	65.6400	63.9000	63.9000	-5.669%	12	5,268	+50.063%
2026-01-07	69.9400	69.9400	67.7400	67.7400	+0.954%	2	5,267	+41.556%
2026-01-05	69.5000	69.5500	67.1000	67.1000	-2.072%	7	5,279	+42.906%
2025-12-31	68.3000	68.5200	67.9800	68.5200	+1.677%	34	5,279	+39.945%
2025-12-30	66.9000	67.3900	66.9000	67.3900	-5.085%	1,060	5,279	+42.291%
2025-12-26	69.9400	71.8000	69.9400	71.0000	+4.720%	4	5,732	+35.056%
2025-12-24	67.8000	67.8000	67.8000	67.8000	-1.453%	1	5,734	+41.431%
2025-12-23	68.1400	68.8000	68.1400	68.8000	+12.400%	5	5,734	+39.375%
2025-12-19	60.1000	61.2100	59.6000	61.2100	+9.070%	40	5,734	+56.657%
2025-12-18	54.2800	57.1000	54.2800	56.1200	+5.628%	50	5,748	+70.866%
2025-12-17	55.5000	55.5000	52.5000	53.1300	-8.381%	2,930	5,757	+80.482%
2025-12-16	57.9900	57.9900	57.9900	57.9900	+0.104%	30	4,226	+65.356%
2025-12-15	58.9200	58.9200	57.9300	57.9300	-2.046%	7	4,220	+65.527%
2025-12-12	63.2500	63.2500	57.9000	59.1400	-4.843%	20	4,222	+62.141%
2025-12-11	60.7500	62.3500	60.7500	62.1500	-4.429%	11	4,218	+54.288%
2025-12-10	65.0300	65.0300	65.0300	65.0300	-1.050%	10	4,218	+47.455%
2025-12-09	66.0400	66.2500	65.7200	65.7200	-0.091%	37	4,218	+45.907%
2025-12-08	64.6000	67.0000	64.2600	65.7800	+3.460%	5	4,193	+45.774%
2025-12-05	64.4700	64.5500	63.5800	63.5800	-3.667%	3	4,195	+50.818%
2025-12-04	62.6000	66.0000	62.6000	66.0000	+5.854%	2	4,194	+45.288%
2025-12-03	62.0000	62.6200	62.0000	62.3500	-1.423%	13	4,193	+53.793%
2025-12-02	66.6800	66.6800	63.2500	63.2500	+2.679%	33	4,184	+51.605%
2025-12-01	61.6000	61.6000	61.6000	61.6000	+3.356%	1	4,158	+55.666%
2025-11-28	60.6400	60.6400	59.6000	59.6000	-5.397%	3	4,159	+60.889%
2025-11-26	62.5000	63.2300	61.9000	63.0000	+7.784%	8	4,158	+52.206%
2025-11-25	57.8500	59.0700	53.7500	58.4500	-9.169%	29	4,158	+64.055%
2025-11-24	64.8400	64.8400	63.7000	64.3500	+1.965%	6	4,158	+49.013%
2025-11-21	64.8800	64.8800	58.3000	63.1100	-3.942%	170	4,157	+51.941%
2025-11-20	74.7000	75.1500	65.7000	65.7000	-4.436%	93	4,262	+45.951%
2025-11-19	66.6200	69.0200	66.6200	68.7500	+5.900%	57	4,302	+39.476%
2025-11-18	65.4300	66.4200	63.7500	64.9200	-3.536%	36	4,288	+47.705%
2025-11-17	70.7500	70.7500	67.2200	67.3000	-6.787%	13	4,312	+42.481%
2025-11-14	64.0300	72.2000	64.0300	72.2000	+4.744%	27	4,323	+32.812%
2025-11-13	69.6300	69.6300	68.9300	68.9300	-6.814%	6	4,339	+39.112%
2025-11-12	76.0000	76.0000	73.9700	73.9700	-1.505%	2	4,336	+29.634%
2025-11-11	75.5000	75.9400	74.1300	75.1000	-1.997%	10	4,337	+27.683%
2025-11-10	76.6300	76.6300	76.6300	76.6300	+10.164%	1	4,331	+25.134%
2025-11-07	67.1300	69.8800	64.3500	69.5600	-3.255%	43	4,331	+37.852%
2025-11-06	72.7500	73.0500	69.9500	71.9000	-12.509%	17	4,357	+33.366%
2025-11-05	82.1800	82.1800	82.1800	82.1800	+2.918%	1	4,367	+16.683%
2025-11-04	83.3500	83.3500	79.8500	79.8500	-9.003%	4	4,367	+20.088%
2025-11-03	88.5000	91.2400	87.7500	87.7500	+3.846%	22	4,383	+9.276%
2025-10-31	85.9500	86.6200	83.5000	84.5000	+1.040%	14	4,383	+13.479%
2025-10-30	82.8700	83.6300	82.8700	83.6300	-4.204%	7	4,385	+14.660%
2025-10-29	89.5500	91.8500	86.5300	87.3000	+7.645%	39	4,381	+9.840%
2025-10-28	74.9000	83.3000	74.0000	81.1000	+11.785%	17	4,392	+18.237%
2025-10-27	71.1000	72.8000	70.5000	72.5500	+6.067%	28	4,400	+32.171%
2025-10-24	67.1500	68.4000	66.5500	68.4000	+5.150%	19	4,400	+40.190%
2025-10-23	64.0000	65.2000	64.0000	65.0500	+5.893%	7	4,405	+47.410%
2025-10-22	63.3200	63.9700	60.3500	61.4300	-3.865%	16	4,407	+56.096%
2025-10-21	63.6000	65.0000	63.0700	63.9000	-3.211%	25	4,408	+50.063%
2025-10-20	65.6600	66.3700	65.6600	66.0200	-0.121%	6	4,404	+45.244%
2025-10-17	64.9500	66.1000	64.9000	66.1000	+0.993%	74	4,404	+45.068%
2025-10-16	65.3300	66.5500	65.3300	65.4500	+3.462%	10	4,449	+46.509%
2025-10-15	65.6600	66.0800	62.3800	63.2600	-3.272%	12	4,450	+51.581%
2025-10-14	65.0000	66.6000	64.8500	65.4000	-7.234%	9	4,454	+46.621%
2025-10-13	71.4500	71.4600	69.0500	70.5000	+3.600%	21	4,456	+36.014%
2025-10-10	74.2100	74.6500	68.0500	68.0500	-9.520%	54	4,453	+40.911%
2025-10-09	75.0000	76.5000	73.3900	75.2100	+5.706%	29	4,464	+27.496%
2025-10-08	70.2500	71.1500	70.2500	71.1500	+4.249%	94	4,484	+34.772%
2025-10-07	70.7400	70.7400	68.2500	68.2500	-0.727%	10	4,567	+40.498%
2025-10-06	68.0000	69.0300	68.0000	68.7500	-1.193%	14	4,567	+39.476%
2025-10-03	72.2000	72.2000	69.5800	69.5800	-2.028%	25	4,578	+37.813%
2025-10-02	72.9700	72.9700	70.9000	71.0200	+2.928%	11	4,595	+35.018%
2025-10-01	67.7000	70.5000	67.2300	69.0000	+0.334%	56	4,600	+38.971%
2025-09-30	65.7500	69.4900	65.2000	68.7700	+6.455%	44	4,648	+39.436%
2025-09-29	65.3000	65.9000	64.6000	64.6000	+6.076%	134	4,672	+48.437%
2025-09-26	60.9000	61.0000	59.8600	60.9000	-2.404%	14	4,798	+57.455%
2025-09-25	59.1300	62.4000	59.1300	62.4000	+3.140%	41	4,798	+53.670%
2025-09-24	62.2700	62.2700	59.9000	60.5000	-2.024%	15	4,823	+58.496%
2025-09-23	63.3400	63.3400	61.5000	61.7500	-6.637%	31	4,817	+55.287%
2025-09-22	58.7500	66.7600	58.7500	66.1400	+10.880%	17	4,827	+44.980%
2025-09-19	59.2500	60.3900	58.9000	59.6500	-0.251%	77	4,837	+60.754%
2025-09-18	56.9500	60.2800	56.9500	59.8000	+10.230%	53	4,788	+60.351%
2025-09-17	56.5000	56.5000	52.9600	54.2500	-7.502%	83	4,797	+76.756%
2025-09-16	59.4500	59.4500	58.3100	58.6500	-2.817%	13	4,801	+63.495%
2025-09-15	58.5500	61.0000	58.1000	60.3500	-0.871%	37	4,802	+58.890%
2025-09-12	60.6000	61.1000	60.3000	60.8800	+0.795%	33	4,811	+57.507%
2025-09-11	62.3500	62.3500	60.0000	60.4000	+0.166%	34	4,802	+58.758%
2025-09-10	60.6000	61.9500	59.8000	60.3000	+11.337%	75	4,797	+59.022%
2025-09-09	53.5600	54.2900	51.6900	54.1600	+2.518%	43	4,788	+77.049%
2025-09-08	53.7000	54.3500	52.7500	52.8300	+2.048%	28	4,787	+81.507%
2025-09-05	51.0400	52.0500	49.8900	51.7700	-5.856%	172	4,788	+85.223%
2025-09-04	55.4600	55.4600	54.8500	54.9900	+0.530%	25	4,795	+74.377%
2025-09-03	55.5500	56.2500	54.0000	54.7000	-1.601%	30	4,779	+75.302%
2025-09-02	55.3500	56.8200	53.0000	55.5900	-4.974%	105	4,788	+72.495%
2025-08-29	59.3000	59.9500	57.9500	58.5000	-9.232%	136	4,683	+63.915%
2025-08-28	64.2500	64.4500	61.4500	64.4500	-1.150%	57	4,683	+48.782%
2025-08-27	64.1000	65.7000	63.5000	65.2000	-0.821%	320	4,674	+47.071%
2025-08-26	64.3000	66.0200	63.4000	65.7400	+1.061%	155	4,742	+45.862%
2025-08-25	62.6800	65.6800	62.1000	65.0500	+4.381%	32	4,719	+47.410%
2025-08-22	58.1600	62.6200	57.5000	62.3200	+4.040%	54	4,733	+53.867%
2025-08-21	60.2000	60.2000	59.7500	59.9000	+0.335%	23	4,714	+60.083%
2025-08-20	59.4500	59.7000	56.2000	59.7000	-2.562%	60	4,705	+60.620%
2025-08-19	64.6000	64.6000	60.8500	61.2700	-7.684%	280	4,703	+56.504%
2025-08-18	65.8100	66.4000	65.2000	66.3700	+5.016%	86	4,941	+44.478%
2025-08-15	63.6600	63.7500	63.2000	63.2000	-4.228%	5	4,977	+51.725%
2025-08-14	66.7500	66.7500	65.9900	65.9900	+0.748%	11	4,977	+45.310%
2025-08-13	67.5000	67.6000	63.9400	65.5000	+0.184%	29	4,977	+46.397%
2025-08-12	66.0200	66.0200	65.3800	65.3800	-3.069%	7	4,971	+46.666%
2025-08-11	66.0900	67.4500	66.0900	67.4500	+1.079%	29	4,971	+42.165%
2025-08-08	65.2700	67.0000	65.2700	66.7300	+3.618%	21	4,986	+43.698%
2025-08-07	66.1600	67.2000	64.4000	64.4000	+1.258%	49	4,981	+48.898%
2025-08-06	62.2500	63.7500	62.2500	63.6000	+0.047%	19	5,002	+50.770%
2025-08-05	62.2500	63.6400	62.0800	63.5700	-0.361%	14	5,002	+50.842%
2025-08-04	59.6000	63.8000	59.6000	63.8000	+6.511%	6	5,009	+50.298%
2025-08-01	59.0000	60.7800	57.0000	59.9000	-3.775%	57	5,011	+60.083%
2025-07-31	64.5500	65.7800	61.7500	62.2500	-2.169%	407	5,001	+54.040%
2025-07-30	63.2000	64.0700	63.0500	63.6300	+5.174%	14	4,807	+50.699%
2025-07-29	62.0000	63.0200	60.5000	60.5000	+0.901%	24	4,810	+58.496%
2025-07-28	60.0000	60.1200	59.5700	59.9600	+1.662%	161	4,802	+59.923%
2025-07-25	59.5500	59.5500	58.5500	58.9800	-0.203%	27	4,816	+62.581%
2025-07-24	58.6600	59.1000	58.3200	59.1000	+4.325%	17	4,803	+62.250%
2025-07-23	56.1700	57.5400	55.2500	56.6500	+3.660%	88	4,813	+69.267%
2025-07-22	56.8000	56.8000	52.1500	54.6500	-6.804%	42	4,775	+75.462%
2025-07-21	59.1300	59.1500	58.4000	58.6400	-0.272%	207	4,776	+63.523%
2025-07-18	60.0900	60.0900	58.7500	58.8000	-1.623%	17	4,571	+63.078%
2025-07-17	59.7300	60.1500	59.1600	59.7700	+3.588%	11	4,563	+60.432%
2025-07-16	57.5100	57.7000	57.0900	57.7000	+0.962%	18	4,558	+66.187%
2025-07-15	58.0000	58.6500	56.7800	57.1500	+8.961%	93	4,559	+67.787%
2025-07-14	52.2100	53.1600	50.8200	52.4500	-1.410%	51	4,527	+82.822%
2025-07-11	52.2200	55.3500	52.2200	53.2000	+1.565%	1,690	4,520	+80.244%
2025-07-10	51.8000	52.3800	51.0200	52.3800	+1.808%	98	5,815	+83.066%
2025-07-09	51.9400	52.4000	51.1800	51.4500	+4.850%	379	5,863	+86.375%
2025-07-08	48.4000	49.0700	48.4000	49.0700	+2.229%	7	5,569	+95.415%
2025-07-07	47.7500	48.4500	47.7500	48.0000	-2.578%	31	5,567	+99.771%
2025-07-03	48.2400	50.1200	48.2400	49.2700	+4.874%	55	5,560	+94.621%
2025-07-02	45.3600	47.0000	45.3600	46.9800	+5.313%	4	5,560	+104.108%
2025-07-01	46.7500	46.7500	43.1500	44.6100	-7.678%	52	5,847	+114.952%
2025-06-30	48.0000	48.3200	47.0000	48.3200	+1.321%	180	5,845	+98.448%
2025-06-27	46.2000	48.3900	46.2000	47.6900	+4.013%	76	5,853	+101.069%
2025-06-26	45.0000	47.0000	45.0000	45.8500	+2.025%	73	5,881	+109.138%
2025-06-25	42.2000	45.0000	42.2000	44.9400	+14.177%	282	5,823	+113.373%
2025-06-24	40.0000	40.0000	39.3000	39.3600	+4.542%	53	5,656	+143.623%
2025-06-23	37.8500	37.8500	36.9000	37.6500	+1.346%	16	5,666	+154.688%
2025-06-20	39.5500	39.7000	37.1500	37.1500	-5.902%	76	5,674	+158.116%
2025-06-18	39.6800	39.6800	39.3200	39.4800	+1.622%	3	5,664	+142.882%
2025-06-17	39.4500	39.4500	38.8500	38.8500	-1.271%	11	5,664	+146.821%
2025-06-16	38.5300	39.7500	38.5300	39.3500	+6.208%	8	5,659	+143.685%
2025-06-13	38.4500	38.4500	37.0500	37.0500	-5.243%	16	5,659	+158.812%
2025-06-12	38.2900	39.1000	38.2900	39.1000	+2.356%	19	5,659	+145.243%
2025-06-11	38.9000	39.2500	38.0000	38.2000	+0.262%	12	5,650	+151.021%
2025-06-10	37.8600	38.1000	37.8600	38.1000	-0.366%	67	5,652	+151.680%
2025-06-09	39.5200	39.5200	37.9500	38.2400	+1.432%	38	5,659	+150.758%
2025-06-06	38.7500	38.7500	37.7000	37.7000	+3.005%	30	5,689	+154.350%
2025-06-05	37.9000	38.3400	35.8900	36.6000	-3.277%	48	5,684	+161.995%
2025-06-04	38.1500	38.1500	36.5800	37.8400	+0.907%	57	5,692	+153.409%
2025-06-03	35.4000	37.8500	35.4000	37.5000	+8.413%	60	5,729	+155.707%
2025-06-02	34.4500	35.0000	33.9500	34.5900	+4.187%	61	5,721	+177.219%
2025-05-30	36.0500	36.0500	32.2000	33.2000	-6.479%	284	5,669	+188.825%
2025-05-29	38.5300	39.0500	35.5000	35.5000	+4.720%	69	5,681	+170.113%
2025-05-28	34.4700	35.0900	33.9000	33.9000	-0.353%	1,118	5,691	+182.861%
2025-05-27	34.0000	34.2500	33.7100	34.0200	+6.147%	71	5,542	+181.864%
2025-05-23	31.8000	32.2600	31.3500	32.0500	-2.938%	114	5,483	+199.189%
2025-05-22	33.4700	33.8500	33.0200	33.0200	+4.131%	682	5,483	+190.400%
2025-05-21	33.4100	35.9500	31.7100	31.7100	-6.017%	30	5,689	+202.397%
2025-05-20	32.9300	33.7400	32.9300	33.7400	-2.203%	16	5,685	+184.203%
2025-05-19	32.7500	34.7500	32.6200	34.5000	+0.583%	132	5,691	+177.942%
2025-05-16	34.2600	34.4500	33.3500	34.3000	+1.992%	262	5,703	+179.563%
2025-05-15	32.6700	34.6000	32.6700	33.6300	-0.237%	19	5,644	+185.132%
2025-05-14	32.5400	34.2000	32.3400	33.7100	+11.071%	66	5,649	+184.456%
2025-05-13	27.0000	31.1700	27.0000	30.3500	+19.253%	177	5,642	+215.947%
2025-05-12	25.8700	26.0000	24.5000	25.4500	+7.748%	78	5,581	+276.778%
2025-05-09	23.3500	23.6600	23.3500	23.6200	-1.788%	30	5,583	+305.970%
2025-05-08	23.2600	24.0500	22.7000	24.0500	+4.565%	2,969	5,579	+298.711%
2025-05-07	21.0200	23.0000	21.0200	23.0000	+10.790%	52	3,041	+316.913%
2025-05-06	20.7600	20.7600	20.7600	20.7600	-2.029%	3	2,989	+361.898%
2025-05-05	20.7000	21.2000	20.7000	21.1900	-1.989%	6	2,986	+352.525%
2025-05-02	21.6500	21.7500	21.6200	21.6200	+3.942%	24	2,986	+343.525%
2025-05-01	20.6500	21.0000	20.5000	20.8000	+21.994%	17	2,987	+361.010%
2025-04-30	16.4500	17.0500	16.4500	17.0500	-7.987%	13	2,975	+462.405%
2025-04-29	18.4700	18.5300	18.2200	18.5300	+6.189%	6	2,972	+417.485%
2025-04-28	18.0000	18.0000	17.2500	17.4500	-9.115%	40	2,970	+449.513%
2025-04-25	18.0300	19.7000	18.0200	19.2000	+11.498%	636	2,984	+399.427%
2025-04-24	16.2500	17.2500	16.2500	17.2200	+8.030%	29	2,809	+456.852%
2025-04-23	16.7200	16.8000	15.9400	15.9400	+8.509%	126	2,789	+501.568%
2025-04-22	14.3800	14.6900	14.3500	14.6900	+9.955%	3,538	2,796	+552.757%
2025-04-21	14.8500	14.8500	13.1900	13.3600	-16.395%	57	3,863	+617.740%
2025-04-17	17.4000	17.4000	15.3600	15.9800	-4.824%	70	3,898	+500.063%
2025-04-16	18.3500	18.3700	16.2000	16.7900	-21.542%	21	3,898	+471.114%
2025-04-15	21.4000	21.4000	21.2200	21.4000	+1.182%	18	3,898	+348.084%
2025-04-14	21.7000	21.9000	20.9000	21.1500	-0.983%	25	3,912	+353.381%
2025-04-11	20.7000	21.3600	20.3000	21.3600	+7.879%	144	3,892	+348.923%
2025-04-10	20.8500	20.9000	17.9900	19.8000	-12.967%	442	3,847	+384.293%
2025-04-09	16.2000	23.1100	16.1900	22.7500	+52.685%	573	3,827	+321.495%
2025-04-08	17.5100	18.0500	14.9000	14.9000	-3.871%	52	3,760	+543.557%
2025-04-07	11.7500	16.7300	11.7500	15.5000	+7.266%	190	3,792	+518.645%
2025-04-04	15.2700	15.3500	13.3100	14.4500	-15.000%	288	3,776	+563.599%
2025-04-03	18.8500	18.9500	17.0000	17.0000	-20.188%	3,815	3,826	+464.059%
2025-04-02	21.3500	21.5500	21.3000	21.3000	+6.234%	7	1,515	+350.188%
2025-04-01	20.7000	20.7000	20.0500	20.0500	-1.232%	6	1,518	+378.254%
2025-03-31	19.2000	20.3000	19.0500	20.3000	-5.669%	131	1,517	+372.365%
2025-03-28	22.4000	22.4000	21.4500	21.5200	-4.989%	236	1,469	+345.586%
2025-03-27	23.0300	23.3700	22.4700	22.6500	-3.494%	122	1,389	+323.355%
2025-03-26	25.3300	25.3300	23.4700	23.4700	-14.840%	39	1,364	+308.564%
2025-03-25	27.5600	27.5600	27.5600	27.5600	-2.855%	2	1,381	+247.932%
2025-03-24	27.5500	28.3700	27.3500	28.3700	+9.537%	35	1,381	+237.998%
2025-03-21	25.9700	25.9700	25.8900	25.9000	-6.566%	16	1,350	+270.232%
2025-03-20	27.7200	27.7200	27.7200	27.7200	+3.240%	1	1,342	+245.924%
2025-03-19	26.5500	26.9400	26.1200	26.8500	+4.883%	5	1,342	+257.132%
2025-03-18	27.1500	27.1500	25.6000	25.6000	-10.207%	4	1,340	+274.570%
2025-03-17	30.2500	30.2500	28.0000	28.5100	-4.329%	1,103	1,339	+236.338%
2025-03-14	28.4500	29.8000	28.4500	29.8000	+10.207%	30	641	+221.779%
2025-03-13	27.0400	27.0400	27.0400	27.0400	+2.424%	26	620	+254.623%
2025-03-12	26.1000	26.4000	24.9500	26.4000	+12.436%	29	620	+263.220%
2025-03-11	22.9000	23.4800	22.3500	23.4800	+10.546%	12	621	+308.390%
2025-03-10	22.0700	22.0700	21.2400	21.2400	-12.448%	15	612	+351.460%
2025-03-07	22.4000	24.2600	22.0000	24.2600	+2.061%	16	611	+295.260%
2025-03-06	25.1500	25.1500	23.7500	23.7700	-13.121%	82	611	+303.408%
2025-03-05	27.2500	27.4500	27.2500	27.3600	+5.352%	7	682	+250.475%
2025-03-04	24.8200	25.9700	24.7000	25.9700	+1.327%	18	687	+269.234%
2025-03-03	30.7800	30.7800	25.5800	25.6300	-20.081%	179	674	+274.132%
2025-02-28	29.4200	32.0700	29.3500	32.0700	+8.271%	264	770	+199.002%
2025-02-27	36.4000	36.4000	29.6200	29.6200	-18.849%	62	641	+223.734%
2025-02-26	35.3500	37.8000	35.3500	36.5000	+6.383%	34	621	+162.712%
2025-02-25	35.0000	35.0000	33.0800	34.3100	-6.103%	113	618	+179.481%
2025-02-24	41.2000	41.2000	36.5400	36.5400	-5.946%	53	535	+162.425%
2025-02-21	40.6500	40.6500	38.8500	38.8500	-6.611%	12	524	+146.821%
2025-02-20	42.0000	42.0000	41.6000	41.6000	-4.346%	2	520	+130.505%
2025-02-18	43.1000	43.4900	43.1000	43.4900	+3.424%	11	520	+120.487%
2025-02-14	42.0500	42.0500	42.0500	42.0500	+4.889%	2	521	+128.038%
2025-02-13	38.2300	40.0900	38.2300	40.0900	+6.907%	19	518	+139.187%
2025-02-12	38.0500	38.1000	37.5000	37.5000	-3.846%	15	518	+155.707%
2025-02-11	38.1000	39.8000	37.9000	39.0000	-2.743%	35	521	+145.872%
2025-02-10	37.6100	40.1000	37.6100	40.1000	+11.544%	33	514	+139.127%
2025-02-07	36.5000	36.5000	35.5300	35.9500	+1.841%	232	513	+166.732%
2025-02-06	34.6500	35.3000	34.1000	35.3000	+6.970%	12	472	+171.643%
2025-02-05	31.4500	33.0500	31.4500	33.0000	+11.864%	30	475	+190.576%
2025-02-04	30.1500	30.5500	29.5000	29.5000	+1.549%	16	468	+225.051%
2025-02-03	28.4000	29.4900	28.0000	29.0500	-14.559%	25	460	+230.086%
2025-01-31	34.4500	34.4500	34.0000	34.0000	-1.449%	6	454	+182.029%
2025-01-30	32.2200	34.5000	30.6000	34.5000	+4.800%	12	454	+177.942%
2025-01-29	34.4500	34.4500	31.6000	32.9200	-7.268%	29	455	+191.282%
2025-01-28	30.0000	35.5000	29.8000	35.5000	+19.128%	92	440	+170.113%
2025-01-27	32.1000	35.4000	29.2500	29.8000	-35.217%	88	396	+221.779%