Dark

NVDA20260918C140
NVDA Sep 18 2026 140.00 Call (NVDA260918C00140000)
option OPRA

EOD

Aug 14, 2026

85.64-0.361%(-0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	85.6500	85.8000	85.5500	85.6400	-0.361%	6	13,711	0.000%
2026-08-13	85.9000	85.9500	85.9000	85.9500	+1.572%	3	13,713	-0.361%
2026-08-12	83.5000	84.6200	83.5000	84.6200	+5.419%	6	13,711	+1.205%
2026-08-11	80.3200	80.3200	80.2700	80.2700	+2.125%	2	13,709	+6.690%
2026-08-10	82.8000	82.8000	78.6000	78.6000	-7.529%	3	13,711	+8.957%
2026-08-07	84.6200	85.0000	84.6200	85.0000	+6.556%	12	13,712	+0.753%
2026-08-06	84.0000	84.0000	79.7000	79.7700	-2.207%	8	13,714	+7.359%
2026-08-05	82.6100	82.7800	81.1200	81.5700	+11.663%	121	13,720	+4.990%
2026-08-04	71.6000	73.0500	70.6300	73.0500	+6.798%	23	13,830	+17.235%
2026-08-03	67.9200	69.2200	67.9200	68.4000	+11.129%	7	13,847	+25.205%
2026-07-31	57.3700	61.5500	57.2100	61.5500	+11.242%	82	13,847	+39.139%
2026-07-30	54.1900	58.5000	53.6300	55.3300	+4.396%	118	13,850	+54.780%
2026-07-29	57.2500	58.2700	53.0000	53.0000	-10.169%	103	13,837	+61.585%
2026-07-28	55.7500	59.0000	55.0000	59.0000	+2.609%	13	13,845	+45.153%
2026-07-27	67.8300	67.8300	57.5000	57.5000	-14.166%	95	13,840	+48.939%
2026-07-24	66.9900	66.9900	66.9900	66.9900	-10.751%	1	13,809	+27.840%
2026-07-22	67.4100	75.3000	67.4100	75.0600	+10.236%	53	13,808	+14.095%
2026-07-21	67.0600	68.0900	67.0600	68.0900	+6.059%	7	13,860	+25.775%
2026-07-20	67.1000	67.5000	64.2000	64.2000	-1.549%	203	13,860	+33.396%
2026-07-17	66.3500	66.3500	64.9300	65.2100	-4.872%	26	14,010	+31.330%
2026-07-16	69.5000	69.5000	68.0000	68.5500	-5.539%	5	14,013	+24.931%
2026-07-15	71.2000	72.5700	69.0000	72.5700	-1.144%	6	14,012	+18.010%
2026-07-14	70.6200	73.5000	70.6200	73.4100	+11.227%	15	14,011	+16.660%
2026-07-13	71.1100	71.1100	66.0000	66.0000	-8.651%	14	14,022	+29.758%
2026-07-10	68.0000	72.2500	68.0000	72.2500	+9.936%	15	14,016	+18.533%
2026-07-09	63.8000	65.7200	63.8000	65.7200	+1.186%	3	14,014	+30.310%
2026-07-08	62.3300	64.9500	62.3300	64.9500	+8.340%	16	14,013	+31.855%
2026-07-07	54.0000	59.9500	54.0000	59.9500	+1.731%	12	14,029	+42.852%
2026-07-06	59.1600	59.1600	58.9300	58.9300	+4.523%	2	14,020	+45.325%
2026-07-02	60.8000	61.4500	55.9000	56.3800	-6.033%	26	14,023	+51.898%
2026-07-01	59.6000	60.0000	59.5500	60.0000	-2.518%	11	14,023	+42.733%
2026-06-30	61.5500	61.5500	61.5500	61.5500	+8.267%	63	14,030	+39.139%
2026-06-29	56.4000	57.2500	56.4000	56.8500	-0.438%	14	14,041	+50.642%
2026-06-26	56.5000	57.2800	56.5000	57.1000	-1.484%	25	14,041	+49.982%
2026-06-25	56.7500	59.2400	56.7500	57.9600	-4.671%	158	14,056	+47.757%
2026-06-24	62.8000	63.5000	59.9800	60.8000	-4.101%	56	14,071	+40.855%
2026-06-23	64.6300	64.6300	63.4000	63.4000	-13.151%	7	14,075	+35.079%
2026-06-22	74.3500	74.3500	72.7000	73.0000	-0.653%	22	14,072	+17.315%
2026-06-18	69.9600	73.4800	69.9600	73.4800	+4.971%	33	14,081	+16.549%
2026-06-17	70.2200	70.2200	69.8500	70.0000	-2.778%	5	14,081	+22.343%
2026-06-16	71.8500	72.4000	71.8500	72.0000	-3.304%	18	14,081	+18.944%
2026-06-15	72.9900	75.0000	72.9900	74.4600	+9.115%	16	14,084	+15.015%
2026-06-12	67.3500	68.4000	67.3500	68.2400	-0.088%	4	14,084	+25.498%
2026-06-11	66.3000	68.3000	64.5300	68.3000	+6.552%	176	14,084	+25.388%
2026-06-10	68.9200	69.6000	64.1000	64.1000	-0.620%	70	14,126	+33.604%
2026-06-09	67.0000	67.8800	64.5000	64.5000	-9.346%	56	14,108	+32.775%
2026-06-08	70.5000	72.2000	70.5000	71.1500	+3.687%	24	14,109	+20.365%
2026-06-05	72.1500	72.3500	68.6200	68.6200	-17.820%	68	14,100	+24.803%
2026-06-04	79.2800	83.8000	79.2800	83.5000	+6.234%	13	14,102	+2.563%
2026-06-03	79.5000	79.5000	78.6000	78.6000	-15.837%	52	14,114	+8.957%
2026-06-02	88.0000	93.3900	88.0000	93.3900	+7.345%	4	14,114	-8.299%
2026-06-01	78.4000	87.0000	78.4000	87.0000	+8.479%	49	14,118	-1.563%
2026-05-29	75.7700	80.2000	75.7700	80.2000	+5.624%	5	14,138	+6.783%
2026-05-28	75.9300	75.9300	75.9300	75.9300	+0.119%	1	14,138	+12.788%
2026-05-27	73.5000	75.8400	72.3900	75.8400	-5.259%	11	14,138	+12.922%
2026-05-26	78.0000	80.0500	78.0000	80.0500	+0.666%	13	14,132	+6.983%
2026-05-22	81.7000	81.7000	78.6500	79.5200	-2.965%	14	14,134	+7.696%
2026-05-21	81.9500	81.9500	81.9500	81.9500	-5.041%	9	14,134	+4.503%
2026-05-20	84.2700	88.8000	84.2700	86.3000	+0.349%	30	14,134	-0.765%
2026-05-19	82.1000	86.5500	82.1000	86.0000	-8.472%	30	14,130	-0.419%
2026-05-18	93.9600	93.9600	93.9600	93.9600	+4.925%	1	14,130	-8.855%
2026-05-15	89.5500	89.5500	89.5500	89.5500	-10.450%	1	14,130	-4.366%
2026-05-14	95.0000	100.0000	94.9000	100.0000	+12.170%	13	14,130	-14.360%
2026-05-13	88.1800	91.0300	88.1800	89.1500	+3.410%	651	14,087	-3.937%
2026-05-12	86.2100	86.2100	86.2100	86.2100	+3.842%	1	14,087	-0.661%
2026-05-11	82.7000	84.8900	82.5300	83.0200	+4.757%	41	14,087	+3.156%
2026-05-08	80.2500	80.8100	79.1700	79.2500	+4.469%	153	14,104	+8.063%
2026-05-07	74.3600	77.5800	74.3600	75.8600	+5.361%	46	14,126	+12.892%
2026-05-06	68.5200	72.1000	68.5200	72.0000	+17.035%	269	14,099	+18.944%
2026-05-05	63.4500	63.4500	61.5200	61.5200	-4.323%	27	14,108	+39.207%
2026-05-04	64.3000	64.3000	64.3000	64.3000	-0.618%	1	14,089	+33.188%
2026-05-01	64.7000	64.7000	64.7000	64.7000	-2.677%	12	14,089	+32.365%
2026-04-30	66.4800	66.4800	66.4800	66.4800	-8.619%	2	14,089	+28.821%
2026-04-29	74.3000	74.3000	72.7500	72.7500	-2.086%	21	14,087	+17.718%
2026-04-28	77.8000	77.8000	74.3000	74.3000	-7.380%	8	14,068	+15.262%
2026-04-27	75.9100	80.9000	74.3100	80.2200	+8.157%	525	14,065	+6.756%
2026-04-24	71.5000	75.3700	71.5000	74.1700	+15.099%	118	14,248	+15.464%
2026-04-23	67.3800	67.7000	63.1300	64.4400	-3.243%	14	14,304	+32.899%
2026-04-22	66.6000	66.6000	66.6000	66.6000	+0.680%	1	14,316	+28.589%
2026-04-21	66.4600	66.4600	66.1500	66.1500	+0.608%	2	14,318	+29.463%
2026-04-20	65.7000	66.0000	64.5500	65.7500	-1.645%	28	14,318	+30.251%
2026-04-17	66.1300	66.8500	65.5000	66.8500	+4.797%	384	14,339	+28.108%
2026-04-16	62.3500	64.9600	62.3500	63.7900	-0.670%	79	14,598	+34.253%
2026-04-15	62.2500	65.1800	62.0500	64.2200	+3.748%	446	14,602	+33.354%
2026-04-14	57.6700	61.9000	57.0000	61.9000	+12.484%	42	14,878	+38.352%
2026-04-13	53.2000	55.3000	53.2000	55.0300	-1.732%	25	14,900	+55.624%
2026-04-10	52.6500	56.0000	52.6500	56.0000	+11.221%	11	14,899	+52.929%
2026-04-09	49.7200	50.3500	49.7200	50.3500	+1.882%	4	14,903	+70.089%
2026-04-08	50.3000	50.3000	48.3300	49.4200	+11.482%	5	14,907	+73.290%
2026-04-07	44.1500	44.6500	43.3000	44.3300	-1.489%	577	14,907	+93.187%
2026-04-06	45.0700	45.0700	44.7000	45.0000	-1.532%	3	15,055	+90.311%
2026-04-02	41.6000	45.7000	41.6000	45.7000	+2.237%	64	15,077	+87.396%
2026-04-01	44.6400	45.7200	44.6400	44.7000	+4.930%	139	15,077	+91.588%
2026-03-31	40.0600	43.0000	39.6700	42.6000	+15.761%	9	15,060	+101.033%
2026-03-30	39.6500	39.6500	36.8000	36.8000	-5.762%	57	15,061	+132.717%
2026-03-27	41.1300	41.1300	39.0000	39.0500	-8.269%	88	15,093	+119.309%
2026-03-26	44.4500	44.4500	42.5700	42.5700	-10.417%	60	15,046	+101.175%
2026-03-25	47.2300	48.0100	47.2300	47.5200	+4.901%	7	15,050	+80.219%
2026-03-24	45.3000	45.3000	45.3000	45.3000	-1.092%	3	15,052	+89.051%
2026-03-23	47.5000	47.5000	44.9500	45.8000	+6.512%	106	15,055	+86.987%
2026-03-20	45.9300	46.4800	43.0000	43.0000	-10.454%	102	15,072	+99.163%
2026-03-19	46.6000	48.0200	46.5000	48.0200	-4.817%	38	15,096	+78.342%
2026-03-18	50.9000	51.8000	50.4500	50.4500	-2.418%	6	15,093	+69.752%
2026-03-17	51.3000	51.7700	51.3000	51.7000	-2.194%	29	15,090	+65.648%
2026-03-16	53.2000	54.4600	51.8000	52.8600	+3.647%	25	15,096	+62.013%
2026-03-13	53.9000	53.9000	51.0000	51.0000	-4.922%	11	15,088	+67.922%
2026-03-12	53.7000	54.1000	53.6400	53.6400	-2.597%	40	15,094	+59.657%
2026-03-11	55.6500	55.8000	54.8500	55.0700	-0.434%	23	15,093	+55.511%
2026-03-10	52.7300	55.3100	52.7200	55.3100	+8.985%	3	15,096	+54.836%
2026-03-09	50.1500	51.0000	50.0500	50.7500	-1.647%	15	15,096	+68.749%
2026-03-06	52.1500	52.1500	51.6000	51.6000	-2.013%	8	15,096	+65.969%
2026-03-05	53.4400	53.4400	50.4500	52.6600	-1.386%	82	15,091	+62.628%
2026-03-04	53.3100	54.4200	52.9000	53.4000	+5.118%	26	15,085	+60.375%
2026-03-03	50.3900	51.5800	49.1000	50.8000	-4.277%	43	15,079	+68.583%
2026-03-02	50.6500	53.2300	50.6500	53.0700	+9.490%	60	15,086	+61.372%
2026-02-27	51.3200	53.0800	48.4700	48.4700	-12.367%	101	15,093	+76.687%
2026-02-26	62.5100	62.5100	55.0000	55.3100	-16.513%	2,267	15,095	+54.836%
2026-02-25	63.8900	66.5000	63.8900	66.2500	+5.915%	33	14,319	+29.268%
2026-02-24	62.0000	62.8700	62.0000	62.5500	+1.625%	14	14,319	+36.914%
2026-02-23	62.5000	63.7000	61.1700	61.5500	+2.311%	53	14,333	+39.139%
2026-02-20	59.1800	60.1600	59.1800	60.1600	+3.724%	63	14,384	+42.354%
2026-02-19	57.2000	58.4000	57.2000	58.0000	+0.590%	40	14,386	+47.655%
2026-02-18	60.0600	60.0600	57.6600	57.6600	+2.909%	55	14,385	+48.526%
2026-02-17	52.0000	56.0300	51.6000	56.0300	+3.778%	8	14,580	+52.847%
2026-02-13	56.0000	56.0000	53.9900	53.9900	-10.271%	209	14,667	+58.622%
2026-02-12	63.3000	63.3000	60.1700	60.1700	-2.163%	20	14,667	+42.330%
2026-02-11	61.2000	62.0500	60.3900	61.5000	+2.757%	28	14,661	+39.252%
2026-02-10	59.8500	59.8500	59.8000	59.8500	-1.074%	32	14,648	+43.091%
2026-02-09	62.5000	62.7000	60.5000	60.5000	+6.140%	69	14,644	+41.554%
2026-02-06	49.8800	57.0000	49.8800	57.0000	+24.536%	554	14,653	+50.246%
2026-02-05	46.7000	48.5500	45.6500	45.7700	-5.707%	17	14,286	+87.109%
2026-02-04	49.9300	50.6800	45.7900	48.5400	-3.403%	125	14,286	+76.432%
2026-02-03	56.0000	56.0000	50.2500	50.2500	-11.842%	43	14,227	+70.428%
2026-02-02	58.1000	59.9500	57.0000	57.0000	-7.422%	8	14,189	+50.246%
2026-01-30	62.8900	63.0500	61.5700	61.5700	+2.106%	14	14,189	+39.094%
2026-01-29	62.3300	62.3300	58.2800	60.3000	-2.961%	178	14,193	+42.023%
2026-01-28	61.3400	62.2900	61.3400	62.1400	+3.567%	30	14,211	+37.818%
2026-01-27	60.0000	60.0000	60.0000	60.0000	+4.076%	1	14,233	+42.733%
2026-01-26	58.0800	58.0800	57.6000	57.6500	-1.537%	11	14,234	+48.552%
2026-01-23	58.6900	58.6900	58.5500	58.5500	+4.367%	3	14,243	+46.268%
2026-01-22	56.0000	56.4000	55.8700	56.1000	+6.250%	11	14,245	+52.656%
2026-01-21	52.5900	54.8000	52.5000	52.8000	+2.524%	4	14,251	+62.197%
2026-01-20	55.0000	55.0000	51.5000	51.5000	-14.167%	22	14,251	+66.291%
2026-01-16	60.0000	60.0000	60.0000	60.0000	+0.334%	1	14,238	+42.733%
2026-01-15	59.4700	60.0000	58.6900	59.8000	+12.830%	18	14,238	+43.211%
2026-01-14	53.4500	53.5000	53.0000	53.0000	-5.861%	23	14,252	+61.585%
2026-01-13	55.1000	58.5400	55.1000	56.3000	-0.583%	5	14,245	+52.114%
2026-01-12	56.5400	57.6000	55.5400	56.6300	-0.123%	12	14,246	+51.227%
2026-01-09	56.4900	57.5000	56.3000	56.7000	-0.526%	12	14,248	+51.041%
2026-01-08	57.8000	57.8000	56.4000	57.0000	-6.634%	22	14,245	+50.246%
2026-01-07	58.6000	61.0500	58.6000	61.0500	+2.261%	6	14,249	+40.278%
2026-01-06	60.8500	63.2000	59.7000	59.7000	+0.084%	9	14,247	+43.451%
2026-01-05	64.3000	64.5000	58.9000	59.6500	-3.150%	24	14,245	+43.571%
2026-01-02	63.7500	63.8000	61.5900	61.5900	+1.383%	24	14,244	+39.049%
2025-12-31	60.3500	60.7500	60.3500	60.7500	+1.334%	33	14,252	+40.971%
2025-12-30	59.5800	59.9500	59.5800	59.9500	-0.083%	26	14,252	+42.852%
2025-12-29	58.8400	60.0000	58.8400	60.0000	-6.250%	86	14,257	+42.733%
2025-12-26	62.8500	64.0000	61.9700	64.0000	+4.918%	19	14,244	+33.813%
2025-12-23	56.4900	61.0000	56.4500	61.0000	+9.123%	92	14,241	+40.393%
2025-12-22	55.8900	55.9000	55.5000	55.9000	+3.903%	26	14,306	+53.202%
2025-12-19	53.5000	53.9000	52.6600	53.8000	+9.261%	175	14,298	+59.182%
2025-12-18	49.6500	49.6500	49.2400	49.2400	+6.488%	3	14,303	+73.924%
2025-12-17	48.4300	48.4300	45.9900	46.2400	-8.994%	83	14,301	+85.208%
2025-12-16	51.2500	51.2500	50.3700	50.8100	+0.614%	6	14,292	+68.549%
2025-12-15	51.1500	51.9300	50.5000	50.5000	-0.138%	24	14,288	+69.584%
2025-12-12	54.6300	54.6300	50.5700	50.5700	-7.245%	52	14,285	+69.349%
2025-12-11	53.6500	54.5200	52.0000	54.5200	-6.660%	28	14,288	+57.080%
2025-12-10	58.9000	58.9000	57.9700	58.4100	-0.663%	6	14,296	+46.619%
2025-12-09	58.7300	58.8000	58.4000	58.8000	-0.085%	35	14,297	+45.646%
2025-12-08	57.5000	60.0000	57.5000	58.8500	+2.526%	26	14,297	+45.523%
2025-12-05	56.2000	57.4000	56.2000	57.4000	-0.347%	2	14,297	+49.199%
2025-12-04	55.8800	58.1700	55.8800	57.6000	+5.882%	9	14,297	+48.681%
2025-12-03	54.4000	54.4000	54.4000	54.4000	-2.544%	1	14,291	+57.426%
2025-12-02	59.2000	59.3000	55.8200	55.8200	+2.141%	17	14,291	+53.422%
2025-12-01	51.6900	55.0500	51.6900	54.6500	+4.095%	106	14,292	+56.706%
2025-11-28	54.4400	54.4400	52.5000	52.5000	-5.063%	18	14,219	+63.124%
2025-11-26	57.2500	57.2500	55.0500	55.3000	+2.884%	15	14,224	+54.864%
2025-11-25	50.4000	53.7500	48.0000	53.7500	-6.522%	28	14,224	+59.330%
2025-11-24	55.9000	57.9600	54.1000	57.5000	+2.423%	26	14,216	+48.939%
2025-11-21	55.7000	58.0000	52.5000	56.1400	-2.569%	31	14,214	+52.547%
2025-11-20	68.7000	69.0000	57.6200	57.6200	-3.967%	49	14,199	+48.629%
2025-11-19	60.3000	61.8000	60.0000	60.0000	+4.803%	59	14,200	+42.733%
2025-11-18	57.6300	58.5000	57.2500	57.2500	-4.583%	11	14,198	+49.590%
2025-11-17	61.6500	62.2600	59.8000	60.0000	-3.226%	17	14,198	+42.733%
2025-11-14	58.1600	62.0000	58.1600	62.0000	+1.639%	3	14,188	+38.129%
2025-11-13	62.6000	62.6000	60.0000	61.0000	-8.955%	16	14,188	+40.393%
2025-11-12	67.0500	67.4500	66.5000	67.0000	-0.372%	6	14,179	+27.821%
2025-11-11	68.6500	68.6500	67.2500	67.2500	-7.433%	4	14,172	+27.346%
2025-11-10	69.0000	72.6500	68.1500	72.6500	+16.520%	12	14,172	+17.880%
2025-11-07	60.0000	62.3500	56.5000	62.3500	-1.032%	105	14,175	+37.354%
2025-11-06	69.8800	70.4500	62.3000	63.0000	-12.754%	36	14,175	+35.937%
2025-11-05	75.9000	75.9000	72.2100	72.2100	-2.891%	4	14,171	+18.599%
2025-11-04	75.5200	75.7100	74.3000	74.3600	-7.270%	31	14,171	+15.169%
2025-11-03	80.2000	83.1000	80.1900	80.1900	+4.075%	52	14,201	+6.796%
2025-10-31	79.1200	79.1200	75.9400	77.0500	+0.719%	19	14,201	+11.149%
2025-10-30	77.0500	77.0500	75.3800	76.5000	-3.761%	77	14,212	+11.948%
2025-10-29	80.0000	83.0000	78.3500	79.4900	+7.535%	100	14,209	+7.737%
2025-10-28	66.7700	75.4200	66.4900	73.9200	+14.021%	53	14,285	+15.855%
2025-10-27	63.9800	65.1500	62.5800	64.8300	+6.105%	40	14,300	+32.099%
2025-10-24	60.0800	61.1000	59.1500	61.1000	+6.632%	54	14,300	+40.164%
2025-10-23	55.9500	57.5500	55.3000	57.3000	+3.560%	330	14,288	+49.459%
2025-10-22	55.5000	55.5000	53.2300	55.3300	-2.157%	30	14,168	+54.780%
2025-10-21	57.1300	57.3000	55.7700	56.5500	-4.428%	53	14,156	+51.441%
2025-10-20	58.1500	59.1700	58.1500	59.1700	-0.555%	16	14,164	+44.736%
2025-10-17	58.1800	59.5000	57.9100	59.5000	+2.498%	34	14,160	+43.933%
2025-10-16	58.1000	59.3000	57.0500	58.0500	+2.255%	56	14,176	+47.528%
2025-10-15	59.4000	59.4000	55.5000	56.7700	-0.404%	37	14,170	+50.854%
2025-10-14	58.4500	59.4700	57.0000	57.0000	-10.236%	51	14,148	+50.246%
2025-10-13	64.5000	64.5000	62.2700	63.5000	+3.252%	19	14,130	+34.866%
2025-10-10	67.4500	67.6000	61.0000	61.5000	-8.848%	58	14,131	+39.252%
2025-10-09	66.9500	69.1300	66.9500	67.4700	+6.252%	93	14,123	+26.930%
2025-10-08	61.4500	63.6500	61.4500	63.5000	+4.218%	83	14,143	+34.866%
2025-10-07	62.4300	63.8000	60.6000	60.9300	-0.701%	98	14,240	+40.555%
2025-10-06	59.9500	62.2900	59.9500	61.3600	-1.996%	182	14,240	+39.570%
2025-10-03	63.6500	63.7800	61.0000	62.6100	-1.588%	11	14,312	+36.783%
2025-10-02	65.1000	65.3500	63.5000	63.6200	+2.234%	77	14,318	+34.612%
2025-10-01	60.3500	62.9000	59.4000	62.2300	+3.047%	65	14,320	+37.619%
2025-09-30	57.9000	62.0900	57.8000	60.3900	+5.393%	135	14,371	+41.812%
2025-09-29	59.0000	59.0000	57.1700	57.3000	+6.111%	123	14,377	+49.459%
2025-09-26	54.1000	54.1000	52.1100	54.0000	+0.878%	20	14,404	+58.593%
2025-09-25	51.5000	55.7500	50.8000	53.5300	-0.428%	57	14,399	+59.985%
2025-09-24	54.6000	54.8500	52.6500	53.7600	-1.987%	52	14,396	+59.301%
2025-09-23	57.2000	57.6000	54.1600	54.8500	-6.047%	52	14,391	+56.135%
2025-09-22	51.8500	59.0500	51.4600	58.3800	+11.839%	178	14,384	+46.694%
2025-09-19	52.5000	53.4600	51.9700	52.2000	-0.439%	54	14,360	+64.061%
2025-09-18	50.3000	53.0000	49.9000	52.4300	+9.572%	113	14,369	+63.342%
2025-09-17	49.6500	49.6500	46.9000	47.8500	-6.997%	299	14,322	+78.976%
2025-09-16	53.2000	53.2000	51.2200	51.4500	-3.688%	801	14,409	+66.453%
2025-09-15	51.5000	53.8400	51.2000	53.4200	-0.392%	49	13,648	+60.314%
2025-09-12	53.7600	53.8200	53.3900	53.6300	+0.695%	17	13,641	+59.687%
2025-09-11	53.7200	54.0000	53.0000	53.2600	-0.782%	29	13,647	+60.796%
2025-09-10	52.0100	55.0200	52.0100	53.6800	+11.950%	237	13,640	+59.538%
2025-09-09	46.5000	47.9500	45.3000	47.9500	+2.699%	28	13,845	+78.603%
2025-09-08	47.5500	47.8100	46.6900	46.6900	+3.457%	809	13,834	+83.423%
2025-09-05	45.8900	46.2500	43.4000	45.1300	-6.369%	144	14,509	+89.763%
2025-09-04	48.9000	48.9000	48.0000	48.2000	+0.731%	18	14,407	+77.676%
2025-09-03	48.9000	49.7700	47.5300	47.8500	-1.826%	120	14,394	+78.976%
2025-09-02	48.4400	49.6500	46.5500	48.7400	-5.083%	94	14,368	+75.708%
2025-08-29	54.0000	54.0000	51.0700	51.3500	-9.436%	67	14,271	+66.777%
2025-08-28	57.6000	59.5000	54.0000	56.7000	-3.077%	66	14,271	+51.041%
2025-08-27	58.5500	58.5800	56.7000	58.5000	-0.392%	142	14,266	+46.393%
2025-08-26	57.5000	58.7500	56.8000	58.7300	+0.393%	22	14,235	+45.820%
2025-08-25	56.2500	58.5500	56.0800	58.5000	+5.405%	32	14,229	+46.393%
2025-08-22	51.2300	55.6000	51.2300	55.5000	+4.757%	42	14,206	+54.306%
2025-08-21	53.3500	53.9500	52.5600	52.9800	+0.341%	34	14,174	+61.646%
2025-08-20	52.5000	52.8000	49.0500	52.8000	-2.132%	87	14,159	+62.197%
2025-08-19	56.1600	56.1600	53.5500	53.9500	-7.572%	172	14,173	+58.740%
2025-08-18	57.5000	58.9000	57.5000	58.3700	+1.725%	30	14,292	+46.719%
2025-08-15	57.7400	57.7400	56.0000	57.3800	-2.165%	93	14,296	+49.251%
2025-08-14	57.6100	59.1700	57.6100	58.6500	+0.687%	160	14,310	+46.019%
2025-08-13	60.3000	60.3000	56.7500	58.2500	-1.986%	16	14,460	+47.021%
2025-08-12	59.3500	60.0000	57.4500	59.4300	+0.236%	21	14,450	+44.102%
2025-08-11	59.6000	60.2000	58.2000	59.2900	-0.520%	230	14,448	+44.443%
2025-08-08	58.3500	59.8200	58.3500	59.6000	+2.989%	28	14,633	+43.691%
2025-08-07	60.1000	60.1300	56.7000	57.8700	+1.402%	213	14,636	+47.987%
2025-08-06	56.3200	57.0700	55.0000	57.0700	+1.729%	34	14,741	+50.061%
2025-08-05	56.9000	57.0500	54.4500	56.1000	-2.180%	49	14,731	+52.656%
2025-08-04	54.0700	57.3500	54.0700	57.3500	+8.720%	30	14,706	+49.329%
2025-08-01	50.6500	54.6400	50.6500	52.7500	-4.749%	64	14,709	+62.351%
2025-07-31	58.3200	59.2000	55.3100	55.3800	-2.414%	140	14,715	+54.641%
2025-07-30	55.5100	56.8900	55.1500	56.7500	+5.483%	109	14,632	+50.907%
2025-07-29	55.5800	56.3500	53.4100	53.8000	+0.112%	18	14,636	+59.182%
2025-07-28	53.4000	53.9300	52.5000	53.7400	+3.745%	259	14,631	+59.360%
2025-07-25	51.9000	52.8500	51.7000	51.8000	-0.899%	116	14,668	+65.328%
2025-07-24	52.0400	52.2700	51.5000	52.2700	+3.917%	170	14,617	+63.842%
2025-07-23	48.9800	50.3000	48.6500	50.3000	+5.895%	9	14,521	+70.258%
2025-07-22	48.7900	48.7900	46.5900	47.5000	-7.874%	1,839	15,119	+80.295%
2025-07-21	52.2200	52.4200	51.5600	51.5600	-0.903%	139	16,094	+66.098%
2025-07-18	53.2500	53.3500	51.7500	52.0300	-1.830%	80	16,226	+64.597%
2025-07-17	52.1500	53.6300	51.9100	53.0000	+3.334%	81	16,170	+61.585%
2025-07-16	51.1200	51.3500	50.4700	51.2900	+0.176%	19	16,188	+66.972%
2025-07-15	51.4000	52.3400	50.0300	51.2000	+10.583%	231	16,186	+67.266%
2025-07-14	47.1800	47.1800	45.0000	46.3000	-1.047%	34	16,196	+84.968%
2025-07-11	47.5400	48.7400	46.7300	46.7900	+1.497%	75	16,174	+83.031%
2025-07-10	46.1000	46.2800	44.5400	46.1000	+2.217%	25	16,160	+85.770%
2025-07-09	43.8500	46.1100	43.8500	45.1000	+5.006%	101	16,170	+89.889%
2025-07-08	42.1100	43.0000	42.1100	42.9500	+2.262%	17	16,157	+99.395%
2025-07-07	42.1000	42.1500	41.5100	42.0000	-1.984%	88	16,163	+103.905%
2025-07-03	42.3300	43.9700	42.3300	42.8500	+3.628%	44	16,105	+99.860%
2025-07-02	40.3100	41.3500	40.3100	41.3500	+6.986%	14	16,105	+107.110%
2025-07-01	41.2400	41.2400	37.6500	38.6500	-7.779%	181	16,103	+121.578%
2025-06-30	42.4200	42.4200	41.4000	41.9100	+0.167%	97	16,136	+104.343%
2025-06-27	40.5500	42.6900	40.4000	41.8400	+4.365%	135	16,129	+104.685%
2025-06-26	40.2800	41.3200	39.4000	40.0900	+2.140%	95	16,135	+113.619%
2025-06-25	36.0500	39.5800	36.0500	39.2500	+13.768%	258	16,073	+118.191%
2025-06-24	33.4100	34.5000	33.4100	34.5000	+7.309%	237	16,051	+148.232%
2025-06-23	32.0000	32.7000	31.5000	32.1500	-1.832%	55	16,171	+166.376%
2025-06-20	34.4000	34.6900	32.7500	32.7500	-4.824%	440	16,125	+161.496%
2025-06-18	33.3000	34.4100	33.3000	34.4100	+1.956%	52	16,320	+148.881%
2025-06-17	33.7500	34.2500	33.6000	33.7500	-0.939%	119	16,320	+153.748%
2025-06-16	33.3000	34.8200	33.3000	34.0700	+4.734%	194	16,313	+151.365%
2025-06-13	33.4500	33.5200	32.3500	32.5300	-5.243%	248	16,390	+163.265%
2025-06-12	33.6000	34.4200	33.5000	34.3300	+4.665%	118	16,390	+149.461%
2025-06-11	34.1100	34.2000	32.5000	32.8000	-3.529%	570	16,385	+161.098%
2025-06-10	33.1900	34.0000	32.7000	34.0000	+3.343%	20	16,378	+151.882%
2025-06-09	34.1500	34.9400	32.9000	32.9000	+0.183%	565	16,364	+160.304%
2025-06-06	33.2000	33.4300	32.7500	32.8400	+2.979%	238	16,302	+160.780%
2025-06-05	33.0000	34.0500	31.1000	31.8900	-3.070%	90	16,277	+168.548%
2025-06-04	32.5500	32.9000	31.9000	32.9000	+0.858%	87	16,347	+160.304%
2025-06-03	30.8500	33.1500	30.8500	32.6200	+7.835%	66	16,392	+162.538%
2025-06-02	29.6800	30.5500	29.3000	30.2500	+5.035%	99	16,379	+183.107%
2025-05-30	30.2800	30.4000	27.9500	28.8000	-8.861%	226	16,435	+197.361%
2025-05-29	33.5400	34.4200	31.0800	31.6000	+7.119%	307	16,441	+171.013%
2025-05-28	29.7000	30.6500	29.4000	29.5000	-0.135%	5,625	16,394	+190.305%
2025-05-27	29.3500	29.9000	29.3000	29.5400	+5.500%	86	17,227	+189.912%
2025-05-23	27.6500	28.4500	27.6500	28.0000	-3.014%	58	17,209	+205.857%
2025-05-22	28.1500	29.4000	28.1500	28.8700	+3.144%	83	17,209	+196.640%
2025-05-21	29.1000	31.3000	27.6700	27.9900	-4.634%	119	17,204	+205.966%
2025-05-20	29.4800	29.5000	28.5800	29.3500	-2.653%	61	17,205	+191.789%
2025-05-19	28.4700	30.2500	28.4700	30.1500	+0.937%	346	17,177	+184.046%
2025-05-16	30.1500	30.1900	28.5900	29.8700	+3.000%	156	16,870	+186.709%
2025-05-15	28.9000	30.3800	28.4900	29.0000	-2.324%	130	16,825	+195.310%
2025-05-14	28.1700	29.9000	27.8000	29.6900	+13.105%	220	16,812	+188.447%
2025-05-13	23.2000	27.1000	23.2000	26.2500	+18.778%	872	16,821	+226.248%
2025-05-12	21.9000	22.2600	20.9500	22.1000	+12.755%	988	16,529	+287.511%
2025-05-09	20.1200	20.3100	19.4900	19.6000	-1.259%	28	15,647	+336.939%
2025-05-08	20.0000	20.0000	19.8000	19.8500	+2.850%	8	15,637	+331.436%
2025-05-07	17.6500	19.3000	17.6500	19.3000	+10.286%	7	15,631	+343.731%
2025-05-06	16.8800	17.5000	16.8800	17.5000	-3.315%	330	15,629	+389.371%
2025-05-05	18.0500	18.1000	17.7200	18.1000	-3.209%	506	15,673	+373.149%
2025-05-02	18.5300	18.7000	18.4000	18.7000	+8.784%	40	15,462	+357.968%
2025-05-01	17.5000	17.9400	17.0300	17.1900	+15.680%	28	15,451	+398.197%
2025-04-30	13.6800	14.8600	13.6800	14.8600	-6.600%	50	15,456	+476.312%
2025-04-29	15.1100	16.0000	15.1100	15.9100	+4.671%	9	15,466	+438.278%
2025-04-28	15.2300	15.2300	14.6000	15.2000	-10.059%	58	15,473	+463.421%
2025-04-25	15.0800	16.9000	15.0800	16.9000	+18.182%	52	15,471	+406.746%
2025-04-24	13.8600	14.3000	13.8600	14.3000	+8.333%	15	15,463	+498.881%
2025-04-23	14.2000	14.2000	13.2000	13.2000	+12.917%	5,484	15,466	+548.788%
2025-04-22	11.9500	12.3000	11.6900	11.6900	+0.516%	567	15,416	+632.592%
2025-04-21	12.3000	12.3000	11.0000	11.6300	-11.559%	1,497	15,416	+636.371%
2025-04-17	13.5000	13.5000	13.1000	13.1500	-9.310%	5	15,792	+551.255%
2025-04-16	15.7500	15.8000	13.3000	14.5000	-20.286%	243	15,792	+490.621%
2025-04-14	18.9100	18.9100	17.8400	18.1900	+3.824%	390	15,836	+370.808%
2025-04-11	17.9000	17.9000	17.5200	17.5200	+3.059%	6	15,450	+388.813%
2025-04-10	17.3600	17.7500	15.6500	17.0000	-14.315%	804	15,452	+403.765%
2025-04-09	13.9500	19.8400	13.7000	19.8400	+59.871%	2,094	14,735	+331.653%
2025-04-08	15.2000	15.8000	12.2500	12.4100	-5.985%	104	14,727	+590.089%
2025-04-07	9.7500	13.7500	9.7500	13.2000	+11.770%	31	14,723	+548.788%
2025-04-04	13.9900	13.9900	11.2500	11.8100	-19.496%	138	14,726	+625.148%
2025-04-03	16.0000	16.2500	14.6700	14.6700	-18.681%	121	14,701	+483.776%
2025-04-02	17.9500	19.0000	17.6400	18.0400	+0.445%	79	14,721	+374.723%
2025-04-01	17.0000	18.2000	17.0000	17.9600	+2.336%	66	14,728	+376.837%
2025-03-31	16.0000	17.8000	16.0000	17.5500	-6.649%	184	14,736	+387.977%
2025-03-28	19.4800	19.4800	18.6500	18.8000	-5.146%	250	14,702	+355.532%
2025-03-27	19.4300	20.6800	19.4300	19.8200	-3.317%	40	14,704	+332.089%
2025-03-26	22.5000	22.5000	20.3400	20.5000	-15.464%	64	14,715	+317.756%
2025-03-25	24.1500	24.2500	23.6600	24.2500	-2.806%	4	14,720	+253.155%
2025-03-24	24.1500	24.9500	24.0700	24.9500	+9.095%	14	14,717	+243.246%
2025-03-21	22.6000	23.1500	22.4200	22.8700	-3.298%	952	14,716	+274.464%
2025-03-20	23.9700	23.9700	23.6500	23.6500	-3.627%	8	14,340	+262.114%
2025-03-19	23.1200	24.5400	22.8400	24.5400	+6.928%	18	14,339	+248.981%
2025-03-18	23.4400	24.5000	22.9500	22.9500	-10.000%	74	14,338	+273.159%
2025-03-17	26.5700	26.5900	24.8600	25.5000	-1.923%	10	14,327	+235.843%
2025-03-14	24.6200	26.1000	24.5500	26.0000	+10.638%	136	14,328	+229.385%
2025-03-13	23.6000	23.8000	22.9500	23.5000	+1.075%	27	14,330	+264.426%
2025-03-12	23.1000	23.2700	22.1800	23.2500	+14.532%	8	14,330	+268.344%
2025-03-11	18.8000	20.3000	18.6000	20.3000	+9.140%	314	14,328	+321.872%
2025-03-10	20.2500	20.2500	18.4000	18.6000	-11.932%	173	14,102	+360.430%
2025-03-07	19.9000	21.2000	19.9000	21.1200	+0.571%	26	14,132	+305.492%
2025-03-06	22.2500	22.2500	21.0000	21.0000	-13.223%	11	14,132	+307.810%
2025-03-05	23.8000	24.2000	23.4400	24.2000	+2.542%	6	14,129	+253.884%
2025-03-04	23.7000	25.4000	21.8000	23.6000	+2.653%	287	14,129	+262.881%
2025-03-03	26.3200	26.3200	22.6500	22.9900	-18.185%	179	14,015	+272.510%
2025-02-28	25.0500	28.1000	25.0000	28.1000	+7.293%	478	14,132	+204.769%
2025-02-27	29.2600	29.6400	26.1900	26.1900	-19.539%	26	14,049	+226.995%
2025-02-26	32.6100	33.5500	31.1000	32.5500	+5.511%	13	14,053	+163.103%
2025-02-25	30.2500	31.3000	29.6500	30.8500	-11.427%	68	14,054	+177.601%
2025-02-24	36.7000	36.7000	33.0000	34.8300	-0.086%	103	14,051	+145.880%
2025-02-21	38.3000	38.3000	34.8600	34.8600	-9.337%	80	14,033	+145.668%
2025-02-20	37.1500	38.4500	36.8000	38.4500	-0.902%	17	14,031	+122.731%