Dark

NVDA20260918C150
NVDA Sep 18 2026 150.00 Call (NVDA260918C00150000)
option OPRA

EOD

Aug 14, 2026

75.78-0.224%(-0.17)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	77.6300	78.0000	75.6100	75.7800	-0.224%	281	23,717	0.000%
2026-08-13	75.8500	76.6100	75.1100	75.9500	+2.207%	2,515	23,725	-0.224%
2026-08-12	72.5300	75.1500	71.5700	74.3100	+9.279%	123	24,754	+1.978%
2026-08-11	71.0000	71.0000	67.7500	68.0000	-1.091%	12	24,692	+11.441%
2026-08-10	74.3700	74.3700	68.2000	68.7500	-8.333%	21	24,699	+10.225%
2026-08-07	72.0000	75.3100	72.0000	75.0000	+7.143%	410	24,685	+1.040%
2026-08-06	70.3300	70.3300	69.0000	70.0000	-1.547%	30	24,897	+8.257%
2026-08-05	67.8300	72.8000	67.8300	71.1000	+11.268%	227	24,898	+6.582%
2026-08-04	62.5000	64.3000	60.7500	63.9000	+8.803%	96	25,037	+18.592%
2026-08-03	50.1100	59.6000	49.9900	58.7300	+14.483%	217	25,050	+29.031%
2026-07-31	49.6000	51.3000	49.0400	51.3000	+11.039%	14	25,051	+47.719%
2026-07-30	44.5000	49.1200	44.5000	46.2000	+5.600%	238	25,052	+64.026%
2026-07-29	44.1000	48.0000	43.7500	43.7500	-11.848%	4,308	25,047	+73.211%
2026-07-28	46.0000	49.6900	45.4300	49.6300	-0.461%	132	28,338	+52.690%
2026-07-27	58.9500	58.9500	48.0500	49.8600	-14.153%	207	28,337	+51.986%
2026-07-24	59.2000	63.1000	58.0800	58.0800	-3.216%	33	28,344	+30.475%
2026-07-23	59.4500	60.0100	59.4500	60.0100	-7.062%	2	28,351	+26.279%
2026-07-22	57.9400	66.0000	57.9400	64.5700	+9.441%	68	28,351	+17.361%
2026-07-21	60.3800	60.3800	57.0000	59.0000	+6.652%	38	28,391	+28.441%
2026-07-20	55.5000	59.5000	54.8500	55.3200	-0.771%	63	28,390	+36.985%
2026-07-17	50.9500	58.2800	50.9500	55.7500	-6.255%	123	28,408	+35.928%
2026-07-16	60.0000	60.0000	58.3700	59.4700	-7.078%	185	28,313	+27.426%
2026-07-15	64.6000	64.6000	59.1900	64.0000	+0.787%	196	28,431	+18.406%
2026-07-14	56.5100	64.1800	56.5100	63.5000	+12.589%	310	28,295	+19.339%
2026-07-13	61.0000	61.0000	56.4000	56.4000	-10.618%	91	28,305	+34.362%
2026-07-10	58.7300	63.1000	58.7100	63.1000	+11.820%	38	28,227	+20.095%
2026-07-09	53.0000	56.5800	53.0000	56.4300	-0.809%	76	28,205	+34.290%
2026-07-08	48.4000	57.5000	48.4000	56.8900	+16.007%	684	28,195	+33.204%
2026-07-07	45.0000	50.9700	45.0000	49.0400	-0.729%	35	28,707	+54.527%
2026-07-06	47.7000	50.1000	47.7000	49.4000	+5.106%	97	28,688	+53.401%
2026-07-02	50.0000	50.0500	46.0000	47.0000	-9.231%	54	28,578	+61.234%
2026-07-01	48.1000	52.1000	48.1000	51.7800	-2.302%	16	28,578	+46.350%
2026-06-30	50.5500	53.0000	50.5500	53.0000	+10.601%	32	28,572	+42.981%
2026-06-29	47.6000	48.1000	43.8500	47.9200	+4.743%	55	28,571	+58.139%
2026-06-26	47.0000	48.5300	45.7500	45.7500	-7.012%	176	28,544	+65.639%
2026-06-25	53.2500	53.2500	47.6000	49.2000	-3.073%	35	28,404	+54.024%
2026-06-24	54.0000	54.0000	50.2500	50.7600	-6.104%	104	28,394	+49.291%
2026-06-23	56.3500	56.5500	54.0000	54.0600	-10.866%	97	28,348	+40.178%
2026-06-22	66.0000	66.1000	60.6500	60.6500	-4.488%	181	28,260	+24.946%
2026-06-18	62.5000	63.7500	61.5000	63.5000	+9.502%	132	28,240	+19.339%
2026-06-17	59.9000	60.3300	57.9900	57.9900	-6.468%	26	28,240	+30.678%
2026-06-16	62.8000	62.9000	61.9000	62.0000	-4.615%	1,284	28,240	+22.226%
2026-06-15	63.5000	65.5500	62.3000	65.0000	+9.983%	3,104	24,496	+16.585%
2026-06-12	59.3500	59.3500	58.0000	59.1000	+3.087%	8	24,496	+28.223%
2026-06-11	57.3500	57.4000	55.4300	57.3300	+1.920%	102	24,496	+32.182%
2026-06-10	60.2000	60.3000	55.1300	56.2500	-5.143%	106	24,395	+34.720%
2026-06-09	63.9000	63.9000	55.4200	59.3000	-4.662%	723	24,369	+27.791%
2026-06-08	63.0000	63.1800	61.0000	62.2000	+4.573%	696	25,044	+21.833%
2026-06-05	67.0000	67.0000	59.2500	59.4800	-19.676%	146	24,366	+27.404%
2026-06-04	66.9700	74.0500	66.6000	74.0500	+8.785%	66	24,304	+2.336%
2026-06-03	72.9000	72.9000	68.0700	68.0700	-12.506%	80	24,303	+11.327%
2026-06-02	80.3000	84.0400	77.3000	77.8000	+1.276%	119	24,315	-2.596%
2026-06-01	69.0500	77.4300	69.0500	76.8200	+11.333%	57	24,328	-1.354%
2026-05-29	68.5400	70.7500	67.0000	69.0000	+1.471%	43	24,303	+9.826%
2026-05-28	66.0400	68.1800	66.0400	68.0000	+1.796%	43	24,279	+11.441%
2026-05-27	66.1000	66.8000	63.2100	66.8000	-1.329%	171	24,256	+13.443%
2026-05-26	68.9400	70.3000	65.7000	67.7000	-1.813%	125	24,260	+11.935%
2026-05-22	72.1500	72.1500	68.9500	68.9500	-6.063%	105	24,363	+9.906%
2026-05-21	77.5700	78.2200	72.5000	73.4000	-5.131%	172	24,451	+3.243%
2026-05-20	75.1100	79.4000	75.1100	77.3700	-0.168%	41	24,451	-2.055%
2026-05-19	75.5000	78.7500	72.9000	77.5000	+4.027%	48	24,343	-2.219%
2026-05-18	81.0000	81.0000	74.0100	74.5000	-10.241%	147	24,343	+1.718%
2026-05-15	83.9500	83.9500	80.0100	83.0000	-6.742%	29	24,343	-8.699%
2026-05-14	85.1000	90.2000	85.1000	89.0000	+10.765%	66	24,323	-14.854%
2026-05-13	78.7400	81.7000	78.4900	80.3500	+6.891%	92	24,384	-5.688%
2026-05-12	74.9500	76.0000	73.8800	75.1700	+2.161%	45	24,384	+0.811%
2026-05-11	69.0800	76.5000	69.0800	73.5800	+5.114%	102	24,384	+2.990%
2026-05-08	67.9500	72.5900	67.9500	70.0000	+4.182%	75	24,344	+8.257%
2026-05-07	63.1700	68.2500	62.5500	67.1900	+5.811%	70	24,377	+12.785%
2026-05-06	57.3500	63.5500	57.3500	63.5000	+19.811%	96	24,422	+19.339%
2026-05-05	54.6600	54.6600	52.9100	53.0000	+0.952%	31	24,369	+42.981%
2026-05-04	54.0000	54.6000	52.4900	52.5000	-6.250%	16	24,367	+44.343%
2026-05-01	57.5000	57.5000	55.0000	56.0000	-2.405%	18	24,375	+35.321%
2026-04-30	62.3300	62.3300	56.0000	57.3800	-10.344%	44	24,375	+32.067%
2026-04-29	65.9500	66.6000	64.0000	64.0000	-7.980%	32	24,354	+18.406%
2026-04-28	65.5000	69.5500	64.6000	69.5500	-2.727%	68	24,343	+8.958%
2026-04-27	64.4000	71.5000	64.4000	71.5000	+12.245%	31	24,349	+5.986%
2026-04-24	59.5500	66.5000	59.2100	63.7000	+13.953%	109	24,363	+18.964%
2026-04-23	58.6500	60.0000	55.3000	55.9000	-4.199%	53	24,422	+35.564%
2026-04-22	56.5700	58.6200	56.5700	58.3500	+3.366%	141	24,467	+29.871%
2026-04-21	58.7000	58.7200	56.4500	56.4500	-3.570%	9	24,604	+34.243%
2026-04-20	56.3000	58.5400	55.6000	58.5400	+1.001%	306	24,604	+29.450%
2026-04-17	57.2000	57.9600	56.9500	57.9600	+5.000%	20	24,750	+30.745%
2026-04-16	54.1500	56.0000	54.1500	55.2000	-1.429%	19	24,767	+37.283%
2026-04-15	53.8300	56.3000	53.8300	56.0000	+5.362%	64	24,783	+35.321%
2026-04-14	49.1000	53.4000	48.2000	53.1500	+12.725%	62	24,820	+42.578%
2026-04-13	46.5000	47.1500	46.4500	47.1500	+0.319%	29	24,878	+60.721%
2026-04-10	44.0000	48.0000	44.0000	47.0000	+9.175%	535	24,856	+61.234%
2026-04-09	41.1000	43.0500	41.1000	43.0500	+4.086%	8	24,816	+76.028%
2026-04-08	43.4500	43.8000	40.8000	41.3600	+12.667%	103	24,817	+83.221%
2026-04-07	37.7000	37.7000	36.4000	36.7100	-3.344%	6	24,873	+106.429%
2026-04-06	37.6900	38.1500	37.6500	37.9800	-1.197%	18	24,871	+99.526%
2026-04-02	34.6300	38.6000	34.6300	38.4400	+3.892%	101	24,845	+97.138%
2026-04-01	37.3500	38.0200	37.0000	37.0000	+2.408%	72	24,845	+104.811%
2026-03-31	32.1500	36.2200	31.8200	36.1300	+20.433%	5,142	24,872	+109.743%
2026-03-30	31.9200	31.9500	29.5000	30.0000	-6.919%	174	19,759	+152.600%
2026-03-27	34.0000	34.1500	32.1500	32.2300	-8.671%	338	19,778	+135.123%
2026-03-26	37.5000	37.5400	35.2500	35.2900	-12.756%	46	19,747	+114.735%
2026-03-25	39.1000	41.7500	39.1000	40.4500	+8.011%	35	19,758	+87.342%
2026-03-24	38.0100	38.0100	36.7500	37.4500	-1.447%	79	19,771	+102.350%
2026-03-23	37.1000	40.0000	37.1000	38.0000	+4.252%	258	19,813	+99.421%
2026-03-20	40.3300	40.3300	36.4500	36.4500	-11.314%	102	19,953	+107.901%
2026-03-19	40.8800	41.1000	39.1000	41.1000	-7.307%	135	19,933	+84.380%
2026-03-18	43.4000	44.3400	42.5500	44.3400	+0.476%	56	20,025	+70.907%
2026-03-17	45.1500	45.1500	43.7800	44.1300	-2.604%	52	20,045	+71.720%
2026-03-16	45.5000	48.4500	45.0100	45.3100	+4.497%	45	20,045	+67.248%
2026-03-13	46.5500	47.4500	43.3600	43.3600	-6.046%	83	20,063	+74.769%
2026-03-12	44.8000	47.0500	44.4000	46.1500	-2.883%	28	20,032	+64.204%
2026-03-11	49.2000	49.2000	47.4400	47.5200	+3.125%	10	20,049	+59.470%
2026-03-10	45.2000	48.0000	45.2000	46.0800	+6.445%	33	20,045	+64.453%
2026-03-09	42.1000	43.2900	42.0500	43.2900	+1.027%	12	20,063	+75.052%
2026-03-06	45.4500	45.4500	42.3500	42.8500	-6.092%	912	20,062	+76.849%
2026-03-05	44.8000	46.7500	43.0000	45.6300	-1.426%	23	19,953	+66.075%
2026-03-04	44.5000	47.2500	44.5000	46.2900	+5.444%	27	19,951	+63.707%
2026-03-03	43.5500	44.3600	42.7000	43.9000	-4.524%	77	19,943	+72.620%
2026-03-02	42.8400	45.9800	42.8400	45.9800	+8.700%	35	19,899	+64.811%
2026-02-27	45.7100	45.7100	42.0500	42.3000	-11.967%	58	19,902	+79.149%
2026-02-26	55.0000	55.2000	48.0200	48.0500	-16.435%	1,044	19,882	+57.711%
2026-02-25	56.6000	58.5700	56.0500	57.5000	+3.641%	130	19,914	+31.791%
2026-02-24	53.1000	55.5000	53.1000	55.4800	+2.456%	63	19,914	+36.590%
2026-02-23	54.0000	55.9200	53.4800	54.1500	+1.824%	64	19,965	+39.945%
2026-02-20	51.4000	53.1800	50.9400	53.1800	+5.161%	24	19,980	+42.497%
2026-02-19	50.5500	50.5700	50.5500	50.5700	-0.863%	3	19,986	+49.852%
2026-02-18	51.6000	51.8800	51.0100	51.0100	+4.679%	16	19,985	+48.559%
2026-02-17	45.2300	49.5000	44.9000	48.7300	+3.505%	36	19,999	+55.510%
2026-02-13	50.0000	50.0000	46.9000	47.0800	-7.686%	19	20,024	+60.960%
2026-02-12	52.9200	53.5300	50.5000	51.0000	-5.556%	14	20,024	+48.588%
2026-02-11	54.5000	54.5000	54.0000	54.0000	+3.846%	43	20,013	+40.333%
2026-02-10	52.5000	52.8300	52.0000	52.0000	-5.626%	4	20,041	+45.731%
2026-02-09	55.0000	55.9400	54.4700	55.1000	+10.046%	35	20,040	+37.532%
2026-02-06	44.1000	51.0500	43.8900	50.0700	+28.385%	44	20,073	+51.348%
2026-02-05	41.7000	41.7500	38.9800	39.0000	-5.363%	90	20,078	+94.308%
2026-02-04	42.4000	42.4000	39.5000	41.2100	-8.361%	120	20,089	+83.887%
2026-02-03	50.0000	50.0000	42.9400	44.9700	-10.060%	115	20,040	+68.512%
2026-02-02	53.0500	53.0500	50.0000	50.0000	-6.420%	8	20,036	+51.560%
2026-01-30	55.2000	55.9000	53.4300	53.4300	-1.202%	38	20,035	+41.830%
2026-01-29	55.0000	55.0000	50.7000	54.0800	-1.224%	43	20,051	+40.126%
2026-01-28	54.4800	55.0000	53.8400	54.7500	+4.485%	83	20,056	+38.411%
2026-01-27	51.4000	52.7500	51.4000	52.4000	+4.947%	43	20,026	+44.618%
2026-01-26	51.5500	52.5000	49.9300	49.9300	-2.194%	26	20,044	+51.772%
2026-01-23	51.5000	51.8000	51.0500	51.0500	+4.461%	8	20,049	+48.443%
2026-01-22	49.0000	50.0500	48.5000	48.8700	+2.238%	19	20,051	+55.064%
2026-01-21	44.7300	49.1200	44.4500	47.8000	+8.760%	63	20,054	+58.536%
2026-01-20	46.7000	46.9000	43.9500	43.9500	-15.171%	105	20,078	+72.423%
2026-01-16	52.8000	53.7600	51.4900	51.8100	+1.588%	49	20,046	+46.265%
2026-01-15	50.2500	53.0000	50.2500	51.0000	+7.008%	24	20,046	+48.588%
2026-01-14	47.3500	47.6600	46.3300	47.6600	-2.933%	40	20,050	+59.001%
2026-01-13	48.4800	51.3000	48.4800	49.1000	-3.232%	20	20,050	+54.338%
2026-01-12	49.0500	50.7400	48.4800	50.7400	+1.480%	22	20,038	+49.350%
2026-01-09	49.4200	50.0000	49.3000	50.0000	+1.833%	58	20,041	+51.560%
2026-01-08	51.5000	51.6000	49.1000	49.1000	-8.276%	19	20,063	+54.338%
2026-01-07	52.2100	55.0000	52.2100	53.5300	+3.440%	56	20,054	+41.565%
2026-01-06	54.7000	56.0000	51.7500	51.7500	-1.616%	680	20,086	+46.435%
2026-01-05	57.1000	57.2000	52.2000	52.6000	-1.682%	125	20,072	+44.068%
2026-01-02	54.9200	57.1000	53.4000	53.5000	-0.410%	73	20,004	+41.645%
2025-12-31	53.4000	53.7200	53.4000	53.7200	+2.324%	5	20,013	+41.065%
2025-12-30	52.3200	53.0000	52.1000	52.5000	-0.681%	24	20,013	+44.343%
2025-12-29	52.3100	52.8600	51.7500	52.8600	-4.568%	36	20,025	+43.360%
2025-12-26	54.6100	56.7100	54.3500	55.3900	+4.117%	93	20,033	+36.812%
2025-12-24	52.6000	53.2000	52.0000	53.2000	-0.468%	9	20,035	+42.444%
2025-12-23	49.5200	53.6700	49.1000	53.4500	+9.529%	97	20,035	+41.777%
2025-12-22	49.3600	49.3600	48.4000	48.8000	+3.874%	86	20,046	+55.287%
2025-12-19	45.9300	46.9800	45.7500	46.9800	+11.327%	233	20,005	+61.303%
2025-12-18	40.8600	42.6000	40.8600	42.2000	+4.975%	80	20,005	+79.573%
2025-12-17	41.8500	42.5800	39.6700	40.2000	-10.468%	41	19,994	+88.507%
2025-12-16	44.0300	44.9000	43.7000	44.9000	+1.240%	37	20,001	+68.775%
2025-12-15	44.4100	45.1000	44.0000	44.3500	+2.212%	24	20,008	+70.868%
2025-12-12	49.1500	49.1500	43.3900	43.3900	-9.923%	22	20,009	+74.649%
2025-12-11	47.4300	48.1700	45.5000	48.1700	-5.512%	43	20,001	+57.318%
2025-12-10	51.9500	52.2700	50.0000	50.9800	-1.163%	33	19,991	+48.647%
2025-12-09	52.4000	52.4000	51.2500	51.5800	-0.039%	42	19,987	+46.917%
2025-12-08	51.4000	54.5000	50.5500	51.6000	+3.719%	28	19,990	+46.860%
2025-12-05	51.2500	51.2500	49.2000	49.7500	-1.290%	17	19,978	+52.322%
2025-12-04	49.7500	51.2000	49.4500	50.4000	+5.219%	43	19,975	+50.357%
2025-12-03	48.4000	48.7500	47.8500	47.9000	-2.245%	36	19,971	+58.205%
2025-12-02	51.5000	52.1500	49.0000	49.0000	+2.083%	34	19,965	+54.653%
2025-12-01	43.9500	48.2000	43.9500	48.0000	+4.895%	27	19,954	+57.875%
2025-11-28	46.9300	47.1500	45.7500	45.7600	-6.612%	117	19,952	+65.603%
2025-11-26	50.0000	50.0000	48.0800	49.0000	+4.233%	2,662	19,744	+54.653%
2025-11-25	44.2000	47.2000	41.8000	47.0100	-5.716%	5,474	19,744	+61.200%
2025-11-24	49.1000	51.7000	47.9000	49.8600	+1.341%	24	19,732	+51.986%
2025-11-21	51.3800	53.0000	46.4000	49.2000	-2.959%	121	19,725	+54.024%
2025-11-20	60.1500	61.0000	50.5100	50.7000	-7.211%	76	19,757	+49.467%
2025-11-19	52.6400	55.2000	52.0800	54.6400	+6.304%	95	19,754	+38.690%
2025-11-18	52.3800	52.7400	49.7200	51.4000	-3.383%	51	19,825	+47.432%
2025-11-17	53.8700	56.7000	53.2000	53.2000	-7.285%	53	19,805	+42.444%
2025-11-14	51.5200	57.7900	50.5100	57.3800	+3.949%	88	19,814	+32.067%
2025-11-13	56.0000	57.0000	53.0000	55.2000	-7.846%	62	19,755	+37.283%
2025-11-12	61.8000	61.8000	59.5500	59.9000	-1.155%	54	19,738	+26.511%
2025-11-11	61.0000	61.0700	59.7500	60.6000	-7.720%	16	19,726	+25.050%
2025-11-10	62.2000	66.0700	61.1400	65.6700	+18.860%	158	19,717	+15.395%
2025-11-07	53.1000	55.7500	49.5000	55.2500	-1.725%	66	19,741	+37.158%
2025-11-06	62.3000	62.3000	55.4300	56.2200	-9.323%	84	19,714	+34.792%
2025-11-05	65.2500	67.9500	62.0000	62.0000	-5.775%	16	19,706	+22.226%
2025-11-04	68.5100	68.5100	65.2500	65.8000	-8.611%	85	19,705	+15.167%
2025-11-03	73.6700	75.9000	71.7000	72.0000	+3.344%	82	19,718	+5.250%
2025-10-31	71.0000	71.0000	68.6000	69.6700	+1.103%	64	19,718	+8.770%
2025-10-30	69.0000	70.0300	67.8700	68.9100	-4.557%	37	19,720	+9.970%
2025-10-29	71.1500	76.0000	70.4500	72.2000	+8.571%	565	19,745	+4.958%
2025-10-28	61.3000	67.6500	59.0700	66.5000	+13.987%	131	19,746	+13.955%
2025-10-27	56.6500	58.3400	56.0700	58.3400	+7.599%	119	19,783	+29.894%
2025-10-24	52.4000	54.2200	52.3500	54.2200	+6.147%	65	19,783	+39.764%
2025-10-23	49.8700	51.1500	49.5800	51.0800	+4.586%	36	19,779	+48.356%
2025-10-22	49.4000	51.2000	46.7300	48.8400	-2.026%	98	19,762	+55.160%
2025-10-21	50.9900	50.9900	49.1200	49.8500	-4.993%	56	19,757	+52.016%
2025-10-20	51.4300	52.5300	51.2900	52.4700	+0.517%	47	19,763	+44.425%
2025-10-17	50.6000	52.7800	50.4000	52.2000	+1.993%	100	19,738	+45.172%
2025-10-16	51.8000	52.7000	50.1500	51.1800	+2.013%	43	19,789	+48.066%
2025-10-15	53.1000	53.1000	48.9500	50.1700	-0.653%	91	19,786	+51.046%
2025-10-14	51.4000	53.0300	50.4000	50.5000	-10.935%	102	19,718	+50.059%
2025-10-13	57.3200	57.8200	56.0600	56.7000	+6.679%	256	19,660	+33.651%
2025-10-10	60.4600	62.3500	53.1500	53.1500	-11.593%	376	19,466	+42.578%
2025-10-09	59.0200	62.1000	58.7500	60.1200	+6.125%	67	19,717	+26.048%
2025-10-08	54.7500	56.6500	54.7500	56.6500	+3.926%	72	19,756	+33.769%
2025-10-07	54.8700	56.6000	53.8800	54.5100	-0.274%	15	19,752	+39.020%
2025-10-06	54.1000	55.3200	52.4000	54.6600	-1.867%	53	19,752	+38.639%
2025-10-03	57.4500	57.4500	54.3500	55.7000	-1.988%	87	19,747	+36.050%
2025-10-02	57.0000	58.4200	56.7400	56.8300	+3.327%	114	19,737	+33.345%
2025-10-01	54.0000	56.0000	53.0000	55.0000	+1.626%	133	19,718	+37.782%
2025-09-30	50.7500	55.3000	50.7500	54.1200	+6.746%	101	19,658	+40.022%
2025-09-29	50.3000	51.9000	50.0000	50.7000	+7.735%	64	19,681	+49.467%
2025-09-26	47.2000	47.2000	46.1900	47.0600	-0.402%	15	19,676	+61.028%
2025-09-25	44.6300	48.8700	44.6300	47.2500	+0.532%	58	19,674	+60.381%
2025-09-24	49.2000	49.2000	46.4800	47.0000	-2.490%	23	19,652	+61.234%
2025-09-23	50.4600	50.4600	47.6200	48.2000	-7.574%	154	19,643	+57.220%
2025-09-22	45.5900	52.5000	44.8500	52.1500	+12.635%	226	19,531	+45.312%
2025-09-19	45.7000	47.0000	45.4000	46.3000	-0.409%	651	19,699	+63.672%
2025-09-18	44.5500	46.6600	43.5000	46.4900	+12.567%	101	20,274	+63.003%
2025-09-17	43.9500	43.9500	40.1500	41.3000	-7.709%	132	20,288	+83.487%
2025-09-16	45.9500	46.2300	44.7500	44.7500	-3.846%	39	20,255	+69.341%
2025-09-15	45.8600	47.2500	44.6200	46.5400	-1.168%	139	20,268	+62.828%
2025-09-12	46.9000	47.3400	46.9000	47.0900	+0.857%	19	20,234	+60.926%
2025-09-11	47.2900	47.4100	46.5000	46.6900	-0.934%	53	20,235	+62.305%
2025-09-10	45.7500	48.2000	45.7500	47.1300	+12.751%	313	20,241	+60.789%
2025-09-09	40.5000	41.8000	39.0500	41.8000	+4.474%	499	20,186	+81.292%
2025-09-08	40.1200	41.7000	40.0000	40.0100	+2.066%	83	20,362	+89.403%
2025-09-05	39.3000	40.0000	37.2000	39.2000	-8.089%	349	20,317	+93.316%
2025-09-04	42.5500	42.6500	41.6000	42.6500	+2.895%	122	20,422	+77.679%
2025-09-03	42.3500	43.3400	41.2300	41.4500	-2.814%	64	20,416	+82.823%
2025-09-02	43.4500	43.6500	40.8000	42.6500	-6.367%	140	20,423	+77.679%
2025-08-29	47.5000	47.5000	44.8000	45.5500	-9.353%	346	20,547	+66.367%
2025-08-28	51.9000	53.4700	47.7500	50.2500	-2.427%	105	20,547	+50.806%
2025-08-27	51.3800	52.2500	50.0000	51.5000	-0.962%	116	20,489	+47.146%
2025-08-26	50.4000	52.3800	50.0000	52.0000	+2.362%	55	20,515	+45.731%
2025-08-25	49.6000	52.0000	48.5700	50.8000	+3.504%	190	20,509	+49.173%
2025-08-22	45.0000	49.3500	44.7500	49.0800	+4.671%	182	20,346	+54.401%
2025-08-21	47.0000	47.3500	46.4000	46.8900	+0.622%	54	20,344	+61.612%
2025-08-20	46.9000	46.9000	42.7000	46.6000	-1.874%	67	20,341	+62.618%
2025-08-19	51.2500	51.2500	47.4500	47.4900	-9.145%	52	20,307	+59.570%
2025-08-18	51.6800	52.8800	51.4300	52.2700	+2.894%	126	20,316	+44.978%
2025-08-15	50.2400	50.9000	49.7000	50.8000	-2.308%	83	20,336	+49.173%
2025-08-14	51.4400	52.6500	51.4400	52.0000	+0.270%	15	20,258	+45.731%
2025-08-13	52.7600	53.5500	50.6700	51.8600	-1.313%	86	20,261	+46.124%
2025-08-12	51.5000	53.0900	50.9700	52.5500	+0.670%	123	20,260	+44.206%
2025-08-11	53.1000	53.7500	52.2000	52.2000	-1.491%	292	20,367	+45.172%
2025-08-08	52.2500	53.3500	52.2500	52.9900	+2.594%	54	20,152	+43.008%
2025-08-07	53.4500	53.4500	50.3200	51.6500	+2.055%	54	20,153	+46.718%
2025-08-06	48.1100	50.6100	48.1100	50.6100	+1.525%	59	20,152	+49.733%
2025-08-05	49.8000	49.9500	48.7000	49.8500	-1.715%	24	20,181	+52.016%
2025-08-04	47.0500	50.9500	47.0500	50.7200	+9.334%	229	20,167	+49.409%
2025-08-01	46.5000	48.0000	44.0000	46.3900	-3.374%	115	20,132	+63.354%
2025-07-31	53.2800	53.2800	48.0100	48.0100	-4.553%	108	20,096	+57.842%
2025-07-30	48.7500	50.5000	48.7500	50.3000	+5.451%	207	20,042	+50.656%
2025-07-29	49.2000	50.0500	47.0000	47.7000	+0.633%	187	20,152	+58.868%
2025-07-28	46.0000	47.4000	46.0000	47.4000	+4.428%	57	20,137	+59.873%
2025-07-25	45.6200	46.4100	45.3500	45.3900	-0.765%	150	20,111	+66.953%
2025-07-24	45.2000	45.9100	44.9000	45.7400	+3.955%	11	20,128	+65.676%
2025-07-23	42.7200	44.0000	42.1100	44.0000	+4.812%	10	20,130	+72.227%
2025-07-22	41.4500	42.5600	40.5000	41.9800	-8.699%	546	20,126	+80.515%
2025-07-21	46.1000	46.2500	45.3700	45.9800	+0.525%	45	20,604	+64.811%
2025-07-18	46.5600	46.6000	45.5500	45.7400	-1.845%	67	20,596	+65.676%
2025-07-17	45.2500	47.3500	45.2500	46.6000	+2.598%	183	20,559	+62.618%
2025-07-16	45.1500	45.4200	44.0000	45.4200	+1.136%	51	20,453	+66.843%
2025-07-15	45.3200	46.0500	44.1900	44.9100	+11.856%	264	20,435	+68.737%
2025-07-14	40.5000	40.7500	39.0000	40.1500	-2.097%	129	20,396	+88.742%
2025-07-11	41.2500	42.7500	40.8500	41.0100	+1.636%	136	20,380	+84.784%
2025-07-10	39.8000	40.3500	38.7000	40.3500	+2.593%	50	20,353	+87.807%
2025-07-09	38.5000	40.7000	38.5000	39.3300	+5.301%	251	20,415	+92.677%
2025-07-08	37.0700	37.4500	36.7000	37.3500	+1.771%	212	20,337	+102.892%
2025-07-07	36.2000	37.0500	36.1000	36.7000	-0.407%	256	20,305	+106.485%
2025-07-03	36.6200	38.3500	36.6000	36.8500	+3.979%	36	20,401	+105.645%
2025-07-02	34.5000	36.0000	34.0000	35.4400	+5.413%	87	20,401	+113.826%
2025-07-01	35.6900	35.7000	32.5500	33.6200	-8.092%	151	20,454	+125.402%
2025-06-30	36.5800	36.9000	35.7500	36.5800	+0.219%	205	20,393	+107.162%
2025-06-27	35.3000	37.3000	35.0000	36.5000	+4.375%	216	20,336	+107.616%
2025-06-26	35.5500	36.0700	34.1700	34.9700	+1.598%	321	20,186	+116.700%
2025-06-25	31.0000	34.6000	31.0000	34.4200	+17.194%	474	20,174	+120.163%
2025-06-24	29.1400	29.6500	29.0500	29.3700	+4.520%	255	19,994	+158.018%
2025-06-23	28.0200	28.1300	27.2700	28.1000	-0.531%	69	19,965	+169.680%
2025-06-20	29.9000	29.9000	28.2500	28.2500	-4.237%	4,916	19,959	+168.248%
2025-06-18	29.4500	29.9000	29.1000	29.5000	+0.614%	145	17,573	+156.881%
2025-06-17	29.3400	29.5500	29.1200	29.3200	-0.644%	34	17,573	+158.458%
2025-06-16	29.0500	30.2400	29.0100	29.5100	+5.393%	184	17,581	+156.794%
2025-06-13	28.8100	28.9200	27.7800	28.0000	-5.756%	7,456	17,632	+170.643%
2025-06-12	29.1500	29.8900	28.7400	29.7100	+4.246%	988	14,646	+155.066%
2025-06-11	29.7000	29.7000	28.3000	28.5000	-2.597%	107	14,895	+165.895%
2025-06-10	28.4500	29.5700	28.3500	29.2600	+1.774%	29	14,829	+158.988%
2025-06-09	30.1500	30.2100	28.7000	28.7500	+1.054%	133	14,812	+163.583%
2025-06-06	29.0500	29.0500	28.4500	28.4500	+2.301%	88	14,808	+166.362%
2025-06-05	29.2000	29.7100	26.9800	27.8100	-2.762%	240	14,812	+172.492%
2025-06-04	28.3000	28.6000	27.6300	28.6000	+0.245%	44	14,792	+164.965%
2025-06-03	26.8700	28.9000	26.8700	28.5300	+9.018%	29	14,771	+165.615%
2025-06-02	25.1000	26.2600	25.1000	26.1700	+5.524%	55	14,775	+189.568%
2025-05-30	27.1800	27.5500	24.1500	24.8000	-8.824%	1,840	14,761	+205.565%
2025-05-29	29.2000	30.2000	27.0900	27.2000	+5.019%	375	13,989	+178.603%
2025-05-28	25.7600	26.6300	25.6500	25.9000	+0.975%	5,232	13,921	+192.587%
2025-05-27	25.3000	25.8700	25.1500	25.6500	+4.908%	44	14,553	+195.439%
2025-05-23	23.9000	24.7000	23.9000	24.4500	-2.590%	38	14,542	+209.939%
2025-05-22	24.8500	25.2700	24.8500	25.1000	+2.116%	17	14,542	+201.912%
2025-05-21	25.3500	27.5300	24.5800	24.5800	-3.418%	82	14,542	+208.299%
2025-05-20	25.1000	25.5500	24.8600	25.4500	-2.677%	15	14,535	+197.760%
2025-05-19	24.9800	26.2500	24.9800	26.1500	+0.577%	19	14,545	+189.790%
2025-05-16	26.2000	26.2000	25.0000	26.0000	+2.362%	2,412	14,544	+191.462%
2025-05-15	25.4000	26.4500	24.7500	25.4000	-1.931%	139	13,783	+198.346%
2025-05-14	24.7000	25.9000	24.0000	25.9000	+14.097%	1,260	13,747	+192.587%
2025-05-13	20.5000	23.2900	20.5000	22.7000	+21.390%	1,224	14,014	+233.833%
2025-05-12	19.3800	19.3800	17.8300	18.7000	+11.976%	898	13,003	+305.241%
2025-05-09	17.0800	17.1800	16.7000	16.7000	-2.339%	42	12,945	+353.772%
2025-05-08	17.4000	17.4000	16.6500	17.1000	+1.303%	279	12,929	+343.158%
2025-05-07	15.0600	16.8800	14.8500	16.8800	+9.256%	98	12,688	+348.934%
2025-05-06	14.9200	15.5000	14.9200	15.4500	+1.511%	65	12,690	+390.485%
2025-05-05	15.4500	15.4500	15.0900	15.2200	-2.122%	67	12,690	+397.898%
2025-05-02	15.7100	15.7100	15.2500	15.5500	+3.322%	258	12,688	+387.331%
2025-05-01	15.0000	15.4000	14.8500	15.0500	+20.400%	405	12,734	+403.522%
2025-04-30	11.4200	12.5000	11.4200	12.5000	-3.920%	41	12,552	+506.240%
2025-04-29	12.8000	13.0500	12.8000	13.0100	+1.245%	46	12,552	+482.475%
2025-04-28	12.7400	12.9500	12.1500	12.8500	-7.554%	79	12,553	+489.728%
2025-04-25	12.5300	14.3000	12.5300	13.9000	+15.833%	20	12,541	+445.180%
2025-04-24	11.5500	12.0200	11.5500	12.0000	+11.628%	24	12,543	+531.500%
2025-04-23	11.7700	11.8500	10.7500	10.7500	+9.694%	5,074	12,541	+604.930%
2025-04-22	10.0500	10.3500	9.8000	9.8000	+3.158%	383	11,464	+673.265%
2025-04-21	9.5500	9.5500	9.1500	9.5000	-14.798%	1,834	11,471	+697.684%
2025-04-17	11.8000	11.8100	10.7300	11.1500	-8.381%	43	11,364	+579.641%
2025-04-16	13.3000	13.3000	11.3500	12.1700	-22.730%	1,947	11,364	+522.679%
2025-04-15	15.3500	15.7500	15.3500	15.7500	+2.273%	28	9,625	+381.143%
2025-04-14	16.1000	16.1000	14.9000	15.4000	+0.326%	90	9,625	+392.078%
2025-04-11	15.1000	15.7000	15.1000	15.3500	+7.719%	46	9,623	+393.681%
2025-04-10	14.9000	15.1000	13.5000	14.2500	-15.279%	1,503	9,631	+431.789%
2025-04-09	11.8500	16.8700	11.4300	16.8200	+57.638%	2,380	8,529	+350.535%
2025-04-08	12.9200	13.1600	10.6700	10.6700	-3.088%	98	8,266	+610.216%
2025-04-07	8.4500	11.6700	8.4000	11.0100	+10.100%	673	8,265	+588.283%
2025-04-04	11.6000	11.7000	9.4000	10.0000	-22.481%	1,766	7,739	+657.800%
2025-04-03	13.5500	14.0000	12.8000	12.9000	-16.505%	857	7,048	+487.442%
2025-04-02	14.9500	16.5000	14.9500	15.4500	-2.277%	45	6,231	+390.485%
2025-04-01	14.7600	15.8100	14.7600	15.8100	+4.563%	24	6,236	+379.317%
2025-03-31	14.2000	15.1400	14.2000	15.1200	-7.068%	455	6,235	+401.190%
2025-03-28	16.5000	16.5200	15.9800	16.2700	-2.282%	1,054	5,832	+365.765%
2025-03-27	17.0000	17.0000	16.6500	16.6500	-6.566%	48	5,457	+355.135%
2025-03-26	19.2600	19.2600	17.7100	17.8200	-15.864%	28	5,503	+325.253%
2025-03-25	21.1300	21.2000	21.1300	21.1800	-2.531%	23	5,513	+257.790%
2025-03-24	21.3000	21.9200	21.3000	21.7300	+8.650%	34	5,513	+248.734%
2025-03-21	19.5400	20.3000	19.5400	20.0000	-3.382%	34	5,523	+278.900%
2025-03-20	20.3000	21.1700	20.3000	20.7000	+1.222%	10	5,522	+266.087%
2025-03-19	20.1000	21.3300	20.1000	20.4500	+4.230%	59	5,516	+270.562%
2025-03-18	19.7500	20.7300	19.6200	19.6200	-12.215%	421	5,509	+286.239%
2025-03-17	23.5000	23.5000	21.7000	22.3500	-1.325%	1,221	5,106	+239.060%
2025-03-14	22.4200	22.8800	22.4200	22.6500	+10.219%	84	4,303	+234.570%
2025-03-13	20.7500	20.7500	20.5500	20.5500	+0.244%	15	4,303	+268.759%
2025-03-12	19.5200	20.6500	19.5000	20.5000	+16.809%	59	4,303	+269.659%
2025-03-11	18.2000	18.5300	16.0300	17.5500	+6.622%	31	4,309	+331.795%
2025-03-10	17.9000	17.9000	16.1500	16.4600	-11.027%	222	4,313	+360.389%
2025-03-07	19.0000	19.0000	17.2500	18.5000	-0.804%	164	4,244	+309.622%
2025-03-06	19.7500	20.2500	18.5500	18.6500	-12.850%	2,103	5,036	+306.327%
2025-03-05	21.0500	21.7500	21.0500	21.4000	-1.835%	27	5,036	+254.112%
2025-03-04	19.5000	21.8000	19.1800	21.8000	+5.825%	342	5,036	+247.615%
2025-03-03	24.6500	24.6500	19.8500	20.6000	-13.808%	3,109	5,206	+267.864%
2025-02-28	24.0500	24.9500	23.8000	23.9000	-4.247%	6,096	7,022	+217.071%
2025-02-27	25.5500	27.0000	24.3000	24.9600	-12.880%	155	5,305	+203.606%
2025-02-26	29.6600	30.0600	28.1500	28.6500	+2.504%	69	5,256	+164.503%
2025-02-25	28.2300	28.5500	27.2500	27.9500	-7.756%	10	5,198	+171.127%