Dark

NVDA20260918C145
NVDA Sep 18 2026 145.00 Call (NVDA260918C00145000)
option OPRA

EOD

Aug 14, 2026

81.29+0.981%(+0.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	81.2900	81.2900	81.2900	81.2900	+0.981%	10	2,871	0.000%
2026-08-13	81.6500	81.6500	80.0000	80.5000	+0.890%	6	2,871	+0.981%
2026-08-12	79.5000	79.7900	79.5000	79.7900	+6.628%	3	2,871	+1.880%
2026-08-10	76.1500	76.1500	74.8300	74.8300	-4.675%	10	2,872	+8.633%
2026-08-07	78.8800	80.2000	78.2700	78.5000	+5.087%	39	2,878	+3.554%
2026-08-06	74.7000	74.7000	74.7000	74.7000	-3.238%	5	2,878	+8.822%
2026-08-05	72.7600	77.2000	72.7600	77.2000	+15.569%	74	2,873	+5.298%
2026-08-04	66.8000	66.8000	66.8000	66.8000	+25.824%	1	2,859	+21.692%
2026-07-31	52.5900	53.3000	52.5900	53.0900	+2.947%	47	2,859	+53.117%
2026-07-30	49.4400	52.9600	48.8300	51.5700	+5.352%	105	2,854	+57.630%
2026-07-29	52.4500	53.4400	48.5300	48.9500	-3.261%	125	2,846	+66.067%
2026-07-28	50.6000	50.6000	50.6000	50.6000	-6.296%	1	2,796	+60.652%
2026-07-27	54.8300	54.8300	53.0400	54.0000	-19.040%	105	2,797	+50.537%
2026-07-24	66.7000	66.7000	66.7000	66.7000	+3.620%	1	2,773	+21.874%
2026-07-22	64.3700	64.3700	64.3700	64.3700	+2.094%	1	2,774	+26.286%
2026-07-21	63.0000	63.0500	63.0000	63.0500	+5.347%	2	2,775	+28.929%
2026-07-17	61.4000	61.4000	59.8500	59.8500	-6.411%	30	2,774	+35.823%
2026-07-16	64.0500	64.3400	63.0000	63.9500	-5.231%	10	2,774	+27.115%
2026-07-15	67.6000	68.0200	66.9500	67.4800	-2.203%	17	2,779	+20.465%
2026-07-14	62.5500	69.0000	62.5500	69.0000	+12.874%	15	2,789	+17.812%
2026-07-13	64.2500	64.7900	61.1300	61.1300	-0.650%	9	2,789	+32.979%
2026-07-08	56.0000	61.5300	56.0000	61.5300	+22.986%	14	2,784	+32.114%
2026-07-07	50.0300	50.0300	50.0300	50.0300	-5.246%	1	2,794	+62.483%
2026-07-06	52.8000	52.8000	52.8000	52.8000	+3.125%	2	2,793	+53.958%
2026-07-02	56.1000	56.1000	51.2000	51.2000	-7.831%	4	2,793	+58.770%
2026-07-01	52.5100	56.2800	52.5000	55.5500	0.000%	31	2,793	+46.337%
2026-06-30	55.9000	55.9000	55.5500	55.5500	+8.032%	21	2,805	+46.337%
2026-06-29	52.8500	52.8500	50.0000	51.4200	-0.291%	7	2,805	+58.090%
2026-06-26	50.4500	51.5700	49.9500	51.5700	-3.373%	36	2,802	+57.630%
2026-06-25	53.2000	53.3700	53.2000	53.3700	-4.028%	4	2,805	+52.314%
2026-06-24	58.8100	58.8100	55.6100	55.6100	-5.746%	2	2,805	+46.179%
2026-06-23	59.0500	59.0500	59.0000	59.0000	-12.864%	2	2,805	+37.780%
2026-06-22	67.3700	67.7100	67.3700	67.7100	-0.675%	3	2,805	+20.056%
2026-06-18	66.6500	68.1700	66.6500	68.1700	+9.089%	2	2,806	+19.246%
2026-06-17	66.0000	66.0000	62.4900	62.4900	-6.312%	9	2,806	+30.085%
2026-06-16	67.1700	67.1700	66.7000	66.7000	-4.414%	63	2,806	+21.874%
2026-06-15	67.4300	70.4000	67.4300	69.7800	+10.762%	3	2,866	+16.495%
2026-06-12	62.8000	63.5000	62.8000	63.0000	-2.326%	3	2,866	+29.032%
2026-06-10	65.7000	65.7000	64.3700	64.5000	+7.500%	3	2,866	+26.031%
2026-06-09	60.0000	60.0000	60.0000	60.0000	-9.896%	23	2,866	+35.483%
2026-06-08	66.4000	67.6000	66.4000	66.5900	+3.998%	44	2,866	+22.075%
2026-06-05	70.0000	70.0000	64.0300	64.0300	-11.254%	2	2,868	+26.956%
2026-06-04	72.1500	72.1500	72.1500	72.1500	-1.930%	1	2,868	+12.668%
2026-06-03	75.1500	75.1500	73.2700	73.5700	-9.586%	5	2,868	+10.493%
2026-06-02	88.0900	88.0900	81.3700	81.3700	+5.265%	48	2,870	-0.098%
2026-06-01	77.3000	77.3000	77.3000	77.3000	+8.491%	20	2,894	+5.162%
2026-05-28	71.2500	71.2500	71.2500	71.2500	+0.921%	20	2,894	+14.091%
2026-05-27	68.4000	70.6000	68.4000	70.6000	-4.865%	4	2,894	+15.142%
2026-05-22	77.4000	78.0000	74.2100	74.2100	-3.997%	7	2,892	+9.540%
2026-05-21	80.7000	80.7000	77.3000	77.3000	-7.203%	5	2,887	+5.162%
2026-05-20	82.4800	83.5000	82.4800	83.3000	+5.832%	6	2,887	-2.413%
2026-05-19	79.8000	81.4600	77.5000	78.7100	-0.744%	6	2,896	+3.278%
2026-05-18	82.6900	82.6900	79.3000	79.3000	-9.101%	78	2,896	+2.509%
2026-05-15	87.2500	87.5000	87.2400	87.2400	-7.280%	12	2,896	-6.820%
2026-05-14	94.5200	94.5200	92.0600	94.0900	+12.750%	64	2,860	-13.604%
2026-05-13	84.1000	86.5500	83.4500	83.4500	+3.845%	11	2,883	-2.588%
2026-05-12	80.8200	80.8200	80.3600	80.3600	+2.435%	2	2,883	+1.157%
2026-05-11	77.3100	80.5000	77.3100	78.4500	+5.020%	40	2,883	+3.620%
2026-05-08	73.7500	75.2300	73.7500	74.7000	+3.620%	26	2,859	+8.822%
2026-05-07	69.9300	72.5200	69.9300	72.0900	+6.406%	23	2,864	+12.762%
2026-05-06	61.8000	67.7500	61.8000	67.7500	+15.437%	30	2,870	+19.985%
2026-05-04	61.7200	61.8500	55.7500	58.6900	-2.183%	81	2,869	+38.507%
2026-05-01	60.0000	60.0000	60.0000	60.0000	-2.423%	20	2,851	+35.483%
2026-04-30	61.5200	62.0200	61.1900	61.4900	-10.949%	8	2,851	+32.200%
2026-04-29	70.7300	71.4100	69.0500	69.0500	-1.945%	19	2,846	+17.726%
2026-04-28	69.8500	70.6300	69.8500	70.4200	-2.668%	11	2,841	+15.436%
2026-04-27	69.9800	72.3500	69.8800	72.3500	+3.728%	7	2,842	+12.357%
2026-04-24	66.4700	70.3200	66.4700	69.7500	+16.834%	87	2,839	+16.545%
2026-04-23	62.2500	62.2500	59.2000	59.7000	-4.480%	5	2,847	+36.164%
2026-04-22	62.2000	62.5000	62.2000	62.5000	+2.041%	2	2,850	+30.064%
2026-04-21	61.2500	61.2500	61.2500	61.2500	+0.906%	2	2,849	+32.718%
2026-04-20	60.1500	60.7000	59.8000	60.7000	-2.662%	4	2,849	+33.921%
2026-04-17	61.9000	62.3600	61.8200	62.3600	+4.930%	10	2,849	+30.356%
2026-04-16	57.1500	59.7300	57.1500	59.4300	-0.801%	13	2,849	+36.783%
2026-04-15	59.5900	60.6200	57.8000	59.9100	+6.601%	18	2,860	+35.687%
2026-04-14	53.9000	56.3400	53.9000	56.2000	+11.397%	18	2,845	+44.644%
2026-04-13	51.3300	51.3300	50.4500	50.4500	-1.117%	5	2,852	+61.130%
2026-04-10	48.3900	51.0200	48.3900	51.0200	+9.017%	54	2,849	+59.330%
2026-04-09	45.0000	46.8000	45.0000	46.8000	+5.524%	18	2,851	+73.697%
2026-04-08	46.3800	46.3800	44.3500	44.3500	+7.307%	3	2,861	+83.292%
2026-04-06	41.9300	41.9300	41.3300	41.3300	-0.673%	2	2,862	+96.685%
2026-04-02	39.8600	41.6100	39.8600	41.6100	+1.860%	3	2,860	+95.362%
2026-04-01	40.6000	41.6000	40.4000	40.8500	+3.131%	13	2,860	+98.996%
2026-03-31	37.1700	39.6100	36.8500	39.6100	+21.131%	10	2,871	+105.226%
2026-03-30	34.5000	34.7000	32.7000	32.7000	-8.120%	25	2,867	+148.593%
2026-03-27	36.3100	36.4000	35.5900	35.5900	-9.000%	10	2,872	+128.407%
2026-03-26	41.5000	41.5000	38.9400	39.1100	-10.092%	55	2,868	+107.850%
2026-03-25	43.4500	44.0000	43.3500	43.5000	+7.407%	6	2,851	+86.874%
2026-03-24	40.4100	40.5000	40.4100	40.5000	-4.097%	6	2,848	+100.716%
2026-03-23	43.0000	43.6500	41.6500	42.2300	+3.938%	12	2,851	+92.493%
2026-03-20	42.8000	42.8000	40.6300	40.6300	-8.367%	40	2,860	+100.074%
2026-03-19	42.9900	44.6400	42.9900	44.3400	-5.317%	30	2,850	+83.333%
2026-03-18	47.6500	47.6500	46.8300	46.8300	-2.193%	8	2,865	+73.585%
2026-03-17	48.4500	48.4500	47.6500	47.8800	-5.188%	3	2,864	+69.779%
2026-03-16	49.9500	50.5000	49.1900	50.5000	+5.077%	8	2,864	+60.970%
2026-03-13	48.3000	48.3000	48.0600	48.0600	-3.899%	4	2,861	+69.143%
2026-03-12	49.3500	50.0100	48.6000	50.0100	-2.931%	4	2,858	+62.547%
2026-03-11	51.3300	52.7500	51.3300	51.5200	+0.175%	16	2,860	+57.783%
2026-03-10	50.0700	51.4300	50.0700	51.4300	+8.365%	4	2,860	+58.059%
2026-03-09	44.7000	47.5000	44.7000	47.4600	-2.446%	33	2,861	+71.281%
2026-03-06	48.6500	48.6500	48.6500	48.6500	+3.953%	3	2,860	+67.091%
2026-03-05	49.2500	49.2500	45.9700	46.8000	-8.055%	4	2,863	+73.697%
2026-03-04	50.8500	50.9000	50.8500	50.9000	+6.285%	3	2,863	+59.705%
2026-03-03	47.0000	47.8900	46.9800	47.8900	+1.569%	15	2,863	+69.743%
2026-03-02	47.1500	47.1500	47.1500	47.1500	+1.660%	1	2,871	+72.407%
2026-02-27	48.3800	48.9400	46.3500	46.3800	-10.029%	22	2,871	+75.270%
2026-02-26	52.7500	53.5800	51.5500	51.5500	-14.934%	7	2,869	+57.692%
2026-02-25	59.8900	62.3700	59.8900	60.6000	+4.971%	47	2,876	+34.142%
2026-02-23	59.3000	59.5200	57.7300	57.7300	+2.449%	7	2,876	+40.811%
2026-02-20	56.3500	56.3500	55.2000	56.3500	+4.740%	39	2,878	+44.259%
2026-02-19	53.9000	53.9000	53.7000	53.8000	-3.150%	5	2,878	+51.097%
2026-02-18	55.8000	55.8000	55.5500	55.5500	+13.739%	2	2,877	+46.337%
2026-02-17	48.8400	48.8400	48.8400	48.8400	-3.249%	4	2,878	+66.441%
2026-02-13	54.5000	54.5000	50.4800	50.4800	-10.544%	5	2,885	+61.034%
2026-02-12	55.2200	56.4300	55.2200	56.4300	-2.791%	17	2,885	+44.055%
2026-02-11	58.0000	58.0500	57.9500	58.0500	-0.684%	31	2,880	+40.034%
2026-02-10	58.4500	58.4500	58.4500	58.4500	-0.932%	2	2,874	+39.076%
2026-02-09	59.3200	59.9500	58.9000	59.0000	+14.452%	35	2,872	+37.780%
2026-02-06	46.1400	51.5500	46.1400	51.5500	+14.760%	15	2,881	+57.692%
2026-02-05	44.8700	45.1500	42.4500	44.9200	-0.773%	7	2,881	+80.966%
2026-02-04	48.3000	48.3000	42.9900	45.2700	-6.563%	70	2,882	+79.567%
2026-02-03	50.1000	50.1000	46.1700	48.4500	-15.074%	61	2,899	+67.781%
2026-02-02	55.7200	57.0500	55.7200	57.0500	-4.182%	8	2,909	+42.489%
2026-01-30	59.5000	59.5400	59.5000	59.5400	+9.650%	10	2,910	+36.530%
2026-01-29	56.4700	56.4700	54.3000	54.3000	-6.379%	91	2,909	+49.705%
2026-01-28	58.0000	58.0000	58.0000	58.0000	+3.664%	1	2,944	+40.155%
2026-01-27	53.5300	56.6000	53.5300	55.9500	+3.381%	22	2,945	+45.290%
2026-01-26	53.9100	54.1200	53.9100	54.1200	-1.868%	3	2,945	+50.203%
2026-01-23	54.7500	55.1500	54.5300	55.1500	+6.160%	14	2,948	+47.398%
2026-01-22	52.6500	52.6500	51.9500	51.9500	-0.972%	5	2,947	+56.477%
2026-01-21	52.4600	52.4600	52.4600	52.4600	+8.501%	1	2,947	+54.956%
2026-01-20	50.2500	50.2500	48.3500	48.3500	-10.678%	38	2,947	+68.128%
2026-01-16	57.0500	57.0500	54.1300	54.1300	-2.871%	38	2,952	+50.176%
2026-01-15	53.8000	56.2600	53.8000	55.7300	+10.729%	7	2,952	+45.864%
2026-01-14	50.7500	51.1000	50.3300	50.3300	-5.306%	11	2,955	+61.514%
2026-01-13	52.3500	54.0300	51.8700	53.1500	-1.792%	92	2,950	+52.944%
2026-01-12	53.6300	54.1200	51.9500	54.1200	+2.113%	7	2,879	+50.203%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-0.188%	2	2,874	+53.377%
2026-01-08	56.0000	56.0000	52.2600	53.1000	-7.972%	78	2,874	+53.089%
2026-01-07	57.7000	57.7000	57.7000	57.7000	+3.220%	3	2,799	+40.884%
2026-01-06	57.9500	57.9500	55.9000	55.9000	-0.534%	31	2,800	+45.420%
2026-01-05	55.6500	56.2000	55.6500	56.2000	-1.834%	12	2,820	+44.644%
2026-01-02	59.4600	59.4600	57.1000	57.2500	+0.263%	37	2,820	+41.991%
2025-12-31	56.5000	57.1000	56.5000	57.1000	+1.783%	18	2,851	+42.364%
2025-12-30	56.1000	56.1000	56.1000	56.1000	+0.340%	1	2,851	+44.902%
2025-12-29	56.5600	56.5600	55.8400	55.9100	-6.034%	5	2,851	+45.394%
2025-12-26	58.8000	59.5000	58.8000	59.5000	+4.901%	4	2,850	+36.622%
2025-12-24	56.3500	56.7200	55.8000	56.7200	-0.908%	12	2,852	+43.318%
2025-12-23	54.2500	57.2500	54.2500	57.2400	+9.133%	27	2,852	+42.016%
2025-12-22	52.7200	52.7200	52.4500	52.4500	+6.067%	7	2,858	+54.986%
2025-12-19	49.4500	49.8800	49.4500	49.4500	+8.206%	4	2,858	+64.388%
2025-12-18	45.8200	45.8200	45.7000	45.7000	+5.494%	2	2,857	+77.877%
2025-12-17	45.6000	45.6000	43.0400	43.3200	-9.750%	14	2,858	+87.650%
2025-12-16	46.6800	48.0000	46.6800	48.0000	+1.159%	22	2,859	+69.354%
2025-12-15	48.0000	48.5600	47.4500	47.4500	0.000%	3	2,849	+71.317%
2025-12-12	48.6300	48.8100	47.4500	47.4500	-6.888%	17	2,849	+71.317%
2025-12-11	50.0700	50.9600	48.7000	50.9600	-5.507%	22	2,851	+59.517%
2025-12-10	55.1000	55.1000	53.3000	53.9300	-3.265%	16	2,848	+50.732%
2025-12-09	55.7500	55.7500	55.7500	55.7500	-0.765%	1	2,848	+45.812%
2025-12-08	55.4000	56.1800	54.0500	56.1800	+4.133%	13	2,847	+44.696%
2025-12-05	53.8500	53.9500	53.6500	53.9500	-0.736%	8	2,839	+50.677%
2025-12-04	53.4500	54.3500	53.4500	54.3500	+4.519%	8	2,846	+49.568%
2025-12-03	51.3000	52.0000	51.3000	52.0000	-5.023%	2	2,849	+56.327%
2025-12-02	54.6000	54.7500	54.6000	54.7500	+7.353%	5	2,848	+48.475%
2025-12-01	50.7500	51.0000	50.6500	51.0000	+3.343%	7	2,847	+59.392%
2025-11-28	50.0000	50.0000	49.2300	49.3500	-5.369%	4	2,845	+64.721%
2025-11-26	53.8000	53.8000	51.9700	52.1500	+3.267%	10	2,847	+55.877%
2025-11-25	47.4500	50.5000	45.0000	50.5000	-5.093%	25	2,847	+60.970%
2025-11-24	51.3000	54.7000	50.7000	53.2100	-3.640%	13	2,844	+52.772%
2025-11-21	52.0000	55.2200	49.5000	55.2200	+2.070%	60	2,840	+47.211%
2025-11-20	63.3300	65.1000	54.1000	54.1000	-5.088%	14	2,830	+50.259%
2025-11-19	55.8500	58.3500	55.8500	57.0000	+4.606%	16	2,826	+42.614%
2025-11-18	55.6500	55.9000	53.0000	54.4900	-3.965%	16	2,822	+49.183%
2025-11-17	59.0900	59.0900	56.5700	56.7400	-5.559%	5	2,822	+43.268%
2025-11-14	56.5800	61.0000	56.5700	60.0800	+2.701%	22	2,823	+35.303%
2025-11-13	58.9500	59.5500	56.4100	58.5000	-7.670%	20	2,832	+38.957%
2025-11-12	63.7500	63.7500	63.3600	63.3600	-2.373%	3	2,828	+28.299%
2025-11-11	65.0000	65.4000	64.9000	64.9000	-5.117%	3	2,828	+25.254%
2025-11-10	64.8300	68.4000	64.8300	68.4000	+16.228%	16	2,828	+18.845%
2025-11-07	56.1700	58.8500	52.9800	58.8500	-3.761%	48	2,834	+38.131%
2025-11-06	63.9000	64.0700	58.2500	61.1500	-13.873%	9	2,833	+32.935%
2025-11-05	71.0000	71.0000	71.0000	71.0000	+2.011%	1	2,830	+14.493%
2025-11-04	71.0000	72.3500	69.6000	69.6000	-8.119%	95	2,829	+16.796%
2025-11-03	76.6000	79.4500	75.7500	75.7500	+3.230%	15	2,842	+7.314%
2025-10-31	74.8200	74.8200	72.1100	73.3800	+2.016%	94	2,842	+10.780%
2025-10-30	71.4900	71.9300	71.4900	71.9300	-5.231%	2	2,844	+13.013%
2025-10-29	76.9000	80.0000	74.7500	75.9000	+8.043%	130	2,845	+7.101%
2025-10-28	64.9000	71.1100	62.9000	70.2500	+15.315%	77	2,849	+15.715%
2025-10-27	60.1500	61.7500	59.5000	60.9200	+6.877%	112	2,829	+33.437%
2025-10-24	56.0000	57.9000	55.9100	57.0000	+4.992%	18	2,829	+42.614%
2025-10-23	52.4500	54.5500	52.4500	54.2900	+4.324%	12	2,836	+49.733%
2025-10-22	53.6000	54.5000	50.1500	52.0400	-2.236%	54	2,826	+56.207%
2025-10-21	54.2500	54.2500	52.8500	53.2300	-4.434%	57	2,825	+52.715%
2025-10-20	54.5500	56.4500	54.5500	55.7000	+0.632%	56	2,836	+45.943%
2025-10-17	54.8100	55.7700	54.2400	55.3500	+1.934%	31	2,849	+46.865%
2025-10-16	55.5000	55.7000	53.6000	54.3000	+1.800%	13	2,870	+49.705%
2025-10-15	55.3800	55.3800	52.1500	53.3400	-0.670%	23	2,867	+52.400%
2025-10-14	54.5000	55.5000	53.7000	53.7000	-10.186%	31	2,865	+51.378%
2025-10-13	59.9500	60.5000	59.6100	59.7900	+3.407%	38	2,858	+35.959%
2025-10-10	63.5200	65.0000	57.7500	57.8200	-9.727%	32	2,852	+40.591%
2025-10-09	63.1000	65.0500	62.9000	64.0500	+6.750%	199	2,855	+26.916%
2025-10-08	59.9500	60.0000	59.4000	60.0000	+3.699%	4	2,984	+35.483%
2025-10-07	58.7000	58.7000	57.6500	57.8600	+0.017%	6	2,985	+40.494%
2025-10-06	55.6900	58.4000	55.6900	57.8500	-2.165%	16	2,985	+40.519%
2025-10-03	60.4200	60.4200	57.5000	59.1300	-1.940%	47	2,974	+37.477%
2025-10-02	60.3500	61.0200	60.3000	60.3000	+3.077%	4	2,997	+34.809%
2025-10-01	57.3900	59.0000	56.5000	58.5000	+0.688%	13	2,997	+38.957%
2025-09-30	54.9500	58.5400	54.5800	58.1000	+6.801%	156	2,995	+39.914%
2025-09-29	53.5500	55.4000	53.5500	54.4000	+7.298%	64	2,994	+49.430%
2025-09-26	51.1000	51.1000	49.0000	50.7000	+0.896%	8	2,973	+60.335%
2025-09-25	48.2500	52.3000	48.2500	50.2500	+0.199%	29	2,970	+61.771%
2025-09-24	51.0000	51.6100	49.5000	50.1500	-3.279%	20	2,962	+62.094%
2025-09-23	53.1600	53.1600	51.0000	51.8500	-5.624%	34	2,959	+56.779%
2025-09-22	48.6000	55.7000	48.2700	54.9400	+11.826%	51	2,955	+47.961%
2025-09-19	49.5000	50.0000	48.6000	49.1300	-1.306%	14	2,924	+65.459%
2025-09-18	46.9000	49.8800	46.9000	49.7800	+11.315%	26	2,926	+63.299%
2025-09-17	45.0000	45.2500	43.5600	44.7200	-7.335%	38	2,936	+81.775%
2025-09-16	49.6500	49.6500	47.9800	48.2600	-3.073%	20	2,916	+68.442%
2025-09-15	48.6100	50.3500	47.7900	49.7900	-1.503%	38	2,919	+63.266%
2025-09-12	50.3700	50.5500	50.2400	50.5500	+1.060%	10	2,899	+60.811%
2025-09-11	50.2800	50.6600	49.4400	50.0200	+0.563%	17	2,898	+62.515%
2025-09-10	49.7500	51.6100	49.5400	49.7400	+11.800%	154	2,900	+63.430%
2025-09-09	43.1000	44.4900	42.3500	44.4900	+1.114%	29	2,931	+82.715%
2025-09-08	44.1500	45.0000	43.9800	44.0000	+6.050%	22	2,937	+84.750%
2025-09-05	42.0700	43.5000	40.5000	41.4900	-8.167%	94	2,927	+95.927%
2025-09-04	44.9900	45.1800	44.7900	45.1800	+1.849%	8	2,901	+79.925%
2025-09-03	45.4700	46.0000	44.3000	44.3600	-1.159%	91	2,897	+83.251%
2025-09-02	44.8500	46.6000	43.7200	44.8800	-6.324%	22	2,959	+81.127%
2025-08-29	50.5000	50.5000	47.9100	47.9100	-11.621%	80	2,949	+69.672%
2025-08-28	54.3800	55.0000	51.7000	54.2100	-1.580%	23	2,949	+49.954%
2025-08-27	55.2000	55.2200	54.8900	55.0800	-0.703%	120	2,939	+47.585%
2025-08-26	54.7000	55.5200	54.7000	55.4700	+0.983%	29	2,938	+46.548%
2025-08-25	53.1000	54.9300	53.1000	54.9300	+5.452%	25	2,913	+47.988%
2025-08-22	49.7500	52.5500	49.7500	52.0900	+4.243%	21	2,892	+56.057%
2025-08-21	49.6000	49.9700	49.5100	49.9700	+1.980%	17	2,886	+62.678%
2025-08-20	48.0300	49.0000	45.7000	49.0000	-3.353%	72	2,875	+65.898%
2025-08-19	55.6000	55.6000	50.5000	50.7000	-8.846%	66	2,893	+60.335%
2025-08-18	55.5000	55.7200	54.8000	55.6200	+3.095%	10	2,888	+46.152%
2025-08-15	54.9500	54.9500	53.3000	53.9500	-2.705%	131	2,888	+50.677%
2025-08-14	54.7000	55.4500	54.7000	55.4500	+0.362%	22	2,894	+46.601%
2025-08-13	56.8000	56.8000	54.0000	55.2500	-1.690%	14	2,910	+47.131%
2025-08-12	56.2500	56.2500	54.3000	56.2000	-0.355%	84	2,915	+44.644%
2025-08-11	55.3800	57.0000	55.3800	56.4000	+0.445%	122	2,991	+44.131%
2025-08-08	55.9200	56.6200	55.9200	56.1500	+5.012%	15	3,055	+44.773%
2025-08-07	56.2000	56.6300	53.4700	53.4700	-0.428%	125	3,050	+52.029%
2025-08-06	51.3000	53.7300	51.3000	53.7000	+3.071%	77	3,089	+51.378%
2025-08-05	53.7800	54.0700	51.4000	52.1000	-2.690%	7	3,105	+56.027%
2025-08-04	52.1000	53.7500	52.1000	53.5400	+8.667%	16	3,105	+51.830%
2025-08-01	49.0000	50.9000	47.7600	49.2700	-6.295%	82	3,105	+64.989%
2025-07-31	55.9000	56.1700	51.4600	52.5800	-0.886%	233	3,126	+54.603%
2025-07-30	51.6000	53.7300	51.6000	53.0500	+4.718%	47	3,176	+53.233%
2025-07-29	52.2000	52.4500	50.6000	50.6600	-0.958%	10	3,187	+60.462%
2025-07-28	49.8700	51.1500	49.5500	51.1500	+3.543%	12	3,188	+58.925%
2025-07-25	49.0800	49.7000	48.6000	49.4000	+0.591%	60	3,187	+64.555%
2025-07-24	48.2500	49.1100	47.5000	49.1100	+7.157%	12	3,178	+65.526%
2025-07-23	46.2500	46.2500	45.6500	45.8300	+3.221%	10	3,185	+77.373%
2025-07-22	47.4000	47.4000	43.4000	44.4000	-7.673%	100	3,192	+83.086%
2025-07-21	49.4000	49.4000	48.0000	48.0900	-1.151%	29	3,159	+69.037%
2025-07-18	48.8700	48.8700	48.4000	48.6500	-2.544%	38	3,151	+67.091%
2025-07-17	48.2700	50.1700	48.2700	49.9200	+3.827%	104	3,151	+62.841%
2025-07-16	48.1000	48.1000	47.3300	48.0800	+0.355%	12	3,168	+69.072%
2025-07-15	48.0000	48.6000	47.0000	47.9100	+10.647%	237	3,171	+69.672%
2025-07-14	43.5500	43.5500	42.9000	43.3000	-2.477%	36	3,182	+87.737%
2025-07-11	43.7900	45.6000	43.7900	44.4000	+3.472%	38	3,209	+83.086%
2025-07-10	42.6300	43.3300	41.1900	42.9100	+2.094%	74	3,228	+89.443%
2025-07-09	42.0000	43.2500	41.8800	42.0300	+4.813%	79	3,183	+93.409%
2025-07-08	40.0000	40.2000	39.5300	40.1000	+3.218%	24	3,157	+102.718%
2025-07-07	39.6000	39.6000	38.7000	38.8500	-2.632%	15	3,158	+109.241%
2025-07-03	39.5300	41.1400	39.5300	39.9000	+4.724%	36	3,131	+103.734%
2025-07-02	36.8700	38.2900	36.6600	38.1000	+5.775%	15	3,131	+113.360%
2025-07-01	37.9100	37.9500	34.9500	36.0200	-9.201%	20	3,167	+125.680%
2025-06-30	39.3500	39.6700	38.3000	39.6700	+1.510%	40	3,163	+104.916%
2025-06-27	37.8000	40.0000	37.8000	39.0800	+4.632%	191	3,156	+108.009%
2025-06-26	37.8900	38.1200	36.6500	37.3500	+2.385%	407	3,177	+117.644%
2025-06-25	33.5500	36.7500	33.5500	36.4800	+14.178%	620	3,246	+122.834%
2025-06-24	31.0500	32.1500	31.0000	31.9500	+6.607%	218	3,180	+154.429%
2025-06-23	30.3000	30.5000	29.7200	29.9700	-1.382%	115	3,181	+171.238%
2025-06-20	32.0000	32.2000	30.3900	30.3900	-4.283%	92	3,166	+167.489%
2025-06-18	31.5000	32.0000	31.4500	31.7500	+0.730%	66	3,182	+156.031%
2025-06-17	31.6000	31.6500	31.5200	31.5200	+0.159%	27	3,182	+157.900%
2025-06-16	31.3800	32.4700	31.2900	31.4700	+3.554%	265	3,198	+158.310%
2025-06-13	30.9300	31.0700	29.9700	30.3900	-4.734%	222	3,159	+167.489%
2025-06-12	31.2000	32.1400	31.2000	31.9000	+3.807%	88	3,112	+154.828%
2025-06-11	31.6500	31.7300	30.4300	30.7300	-2.165%	37	3,113	+164.530%
2025-06-10	31.0600	31.7800	30.7800	31.4100	+1.650%	104	3,135	+158.803%
2025-06-09	31.5200	32.5000	30.8000	30.9000	+0.292%	46	3,092	+163.074%
2025-06-06	31.3500	31.4500	30.7500	30.8100	+3.842%	354	3,094	+163.843%
2025-06-05	30.4200	31.3000	29.6700	29.6700	-3.039%	82	3,089	+173.980%
2025-06-04	31.0500	31.0500	29.6300	30.6000	+0.262%	31	3,154	+165.654%
2025-06-03	30.6900	30.9900	30.1000	30.5200	+7.768%	188	3,150	+166.350%
2025-06-02	27.5800	28.3200	27.4000	28.3200	+7.476%	37	3,013	+187.041%
2025-05-30	27.6700	27.6700	26.3500	26.3500	-10.099%	116	3,029	+208.501%
2025-05-29	31.4000	32.0000	29.3000	29.3100	+6.582%	176	2,975	+177.346%
2025-05-28	27.6200	28.4000	27.5000	27.5000	0.000%	20	2,937	+195.600%
2025-05-27	27.0000	27.6800	27.0000	27.5000	+6.796%	89	2,937	+195.600%
2025-05-23	25.1700	25.7500	25.1700	25.7500	-5.574%	150	2,906	+215.689%
2025-05-22	26.5300	27.2700	26.5300	27.2700	-1.552%	296	2,906	+198.093%
2025-05-21	29.0000	29.3000	27.7000	27.7000	+2.517%	52	2,655	+193.466%
2025-05-20	27.2000	27.2000	27.0200	27.0200	-3.843%	40	2,658	+200.851%
2025-05-19	27.1600	28.2000	27.1600	28.1000	+1.152%	123	2,619	+189.288%
2025-05-16	27.6500	27.9800	27.0300	27.7800	+0.652%	1,052	2,634	+192.621%
2025-05-15	26.4900	28.4500	26.4900	27.6000	-1.252%	216	2,556	+194.529%
2025-05-14	26.6000	27.9500	25.9000	27.9500	+11.355%	16	2,517	+190.841%
2025-05-13	22.5900	25.1800	22.5900	25.1000	+29.381%	737	2,513	+223.865%
2025-05-12	20.2500	20.2500	19.4000	19.4000	+9.296%	31	2,131	+319.021%
2025-05-09	17.7500	17.7500	17.7500	17.7500	-6.530%	6	2,127	+357.972%
2025-05-08	19.0100	19.0100	18.9900	18.9900	+17.950%	2	2,130	+328.067%
2025-05-06	16.1500	16.1500	16.1000	16.1000	-3.303%	22	2,130	+404.907%
2025-05-05	16.6400	16.6500	16.6400	16.6500	+0.362%	53	2,148	+388.228%
2025-05-02	16.7500	17.0800	16.5900	16.5900	+0.363%	190	2,195	+389.994%
2025-05-01	16.4400	16.5300	16.1500	16.5300	+24.473%	107	2,120	+391.773%
2025-04-30	13.0000	13.2800	13.0000	13.2800	-4.460%	41	2,206	+512.123%
2025-04-28	13.9000	13.9000	13.9000	13.9000	-7.333%	1	2,245	+484.820%
2025-04-25	15.5000	15.5000	15.0000	15.0000	+20.000%	82	2,244	+441.933%
2025-04-24	12.5400	12.5400	12.5000	12.5000	+0.806%	2	2,244	+550.320%
2025-04-23	12.6500	12.9000	12.4000	12.4000	+15.888%	25	2,243	+555.565%
2025-04-22	10.8700	11.1500	10.7000	10.7000	+1.905%	7	2,239	+659.720%
2025-04-21	10.5500	10.5500	10.1000	10.5000	-11.392%	46	2,234	+674.190%
2025-04-17	13.1200	13.1200	11.8500	11.8500	-8.140%	47	2,266	+585.992%
2025-04-16	13.4000	13.4000	12.8600	12.9000	-25.648%	108	2,266	+530.155%
2025-04-15	17.3500	17.3500	17.3500	17.3500	+4.204%	6	2,227	+368.530%
2025-04-14	18.0000	18.0000	16.0500	16.6500	0.000%	26	2,233	+388.228%
2025-04-11	16.6500	16.6500	16.6500	16.6500	+5.714%	40	2,250	+388.228%
2025-04-10	16.0000	16.3500	15.5000	15.7500	-7.353%	20	2,270	+416.127%
2025-04-09	12.5500	17.1000	12.5500	17.0000	+50.843%	111	2,270	+378.176%
2025-04-08	14.4300	14.4300	11.2700	11.2700	-6.473%	170	2,356	+621.295%
2025-04-07	9.7800	12.6100	9.7800	12.0500	+16.425%	79	2,329	+574.606%
2025-04-04	12.2000	12.2000	10.3000	10.3500	-24.453%	254	2,300	+685.411%
2025-04-03	15.0000	15.0000	13.7000	13.7000	-18.209%	808	2,252	+493.358%
2025-04-01	16.7500	16.7500	16.7500	16.7500	+3.844%	4	2,974	+385.313%
2025-03-31	15.1900	16.1300	15.0500	16.1300	-8.715%	85	2,978	+403.968%
2025-03-28	18.0000	18.0000	17.3000	17.6700	-3.178%	58	3,008	+360.045%
2025-03-27	18.3800	18.8800	18.2500	18.2500	-3.947%	11	3,004	+345.425%
2025-03-26	21.1500	21.1500	18.8100	19.0000	-15.743%	2,570	2,996	+327.842%
2025-03-25	21.8500	22.6000	21.8500	22.5500	-3.426%	515	4,988	+260.488%
2025-03-24	23.3500	23.3500	23.3500	23.3500	+9.061%	1	5,493	+248.137%
2025-03-21	21.3000	21.7500	21.1500	21.4100	-3.122%	1,124	5,492	+279.682%
2025-03-20	22.5500	22.6500	22.1000	22.1000	+0.181%	30	5,028	+267.828%
2025-03-19	22.0600	22.0600	22.0600	22.0600	+1.519%	28	5,020	+268.495%
2025-03-18	21.6000	21.7300	21.6000	21.7300	-8.428%	5	4,992	+274.091%
2025-03-17	24.0800	24.1400	23.7300	23.7300	-1.535%	22	4,987	+242.562%
2025-03-14	23.6500	24.1000	23.6500	24.1000	+11.833%	6,912	4,980	+237.303%
2025-03-13	21.5500	21.5500	21.5500	21.5500	-2.577%	50	2,569	+277.216%
2025-03-12	22.2400	22.2400	22.1200	22.1200	+20.545%	2	2,569	+267.495%
2025-03-11	18.8500	18.8500	17.2000	18.3500	+3.614%	32	2,570	+342.997%
2025-03-10	18.8000	18.8000	17.3800	17.7100	-12.109%	30	2,570	+359.006%
2025-03-07	20.6700	20.6700	18.1000	20.1500	+2.806%	48	2,584	+303.424%
2025-03-06	21.0300	21.0300	19.5500	19.6000	-14.223%	3,077	2,574	+314.745%
2025-03-05	22.5900	22.8500	22.5900	22.8500	-3.586%	13	4,997	+255.755%
2025-03-04	21.6100	23.7500	21.6100	23.7000	+10.387%	3,047	4,985	+242.996%
2025-03-03	23.7000	24.2000	21.4500	21.4700	-13.077%	18	3,467	+278.621%
2025-02-28	23.5300	24.7000	23.3600	24.7000	-1.200%	6,222	3,471	+229.109%
2025-02-27	30.6500	30.6500	24.8200	25.0000	-12.373%	1,368	4,124	+225.160%
2025-02-25	30.6000	30.6000	28.0500	28.5300	-10.676%	10	5,375	+184.928%
2025-02-24	34.6500	34.6500	31.9400	31.9400	-5.531%	10	5,375	+154.508%
2025-02-21	36.1400	36.8600	33.8100	33.8100	-6.911%	126	5,374	+140.432%
2025-02-20	35.2900	36.3200	35.2900	36.3200	+1.226%	50	5,402	+123.816%
2025-02-19	35.6100	37.3500	35.6100	35.8800	+0.364%	16	5,375	+126.561%
2025-02-18	37.7500	37.9000	35.7500	35.7500	-1.920%	191	5,375	+127.385%
2025-02-14	36.5000	36.5000	36.4500	36.4500	+6.735%	4	5,209	+123.018%
2025-02-13	34.1500	34.1500	34.1500	34.1500	+7.221%	70	5,152	+138.038%
2025-02-12	31.8500	31.8500	31.8500	31.8500	-3.835%	1	5,152	+155.228%
2025-02-11	33.0000	33.1200	33.0000	33.1200	-2.445%	121	5,152	+145.441%
2025-02-10	33.9500	34.0800	33.8000	33.9500	+10.948%	11	5,152	+139.440%
2025-02-07	31.0400	31.0400	30.6000	30.6000	+6.398%	6	5,151	+165.654%
2025-02-06	28.9600	29.0500	28.5500	28.7600	+7.034%	28	5,151	+182.650%
2025-02-05	27.0500	27.5700	26.8600	26.8700	+8.434%	526	5,151	+202.531%
2025-02-04	26.0000	26.0000	24.7800	24.7800	-1.432%	1,785	4,641	+228.047%
2025-02-03	24.0000	25.7400	23.3500	25.1400	-7.574%	2,195	3,164	+223.349%
2025-01-31	29.2000	30.7000	27.2000	27.2000	-6.207%	36	1,140	+198.860%