Dark

NVDA20260918C155
NVDA Sep 18 2026 155.00 Call (NVDA260918C00155000)
option OPRA

EOD

Aug 14, 2026

70.65-1.258%(-0.90)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	71.8600	72.0000	70.5000	70.6500	-1.258%	226	6,021	0.000%
2026-08-13	71.2800	71.5500	71.2800	71.5500	+2.640%	2	6,015	-1.258%
2026-08-12	68.5300	69.7200	68.5300	69.7100	+8.583%	21	6,015	+1.348%
2026-08-11	65.7500	65.7500	64.2000	64.2000	-7.051%	9	6,025	+10.047%
2026-08-10	69.9200	69.9200	69.0700	69.0700	+0.685%	21	6,030	+2.288%
2026-08-07	69.0500	69.0500	68.6000	68.6000	+1.554%	26	6,044	+2.988%
2026-08-06	67.6000	67.6000	67.5500	67.5500	+2.039%	2	6,069	+4.589%
2026-08-05	65.5500	67.0000	65.1500	66.2000	+11.862%	53	6,070	+6.722%
2026-08-04	57.5500	59.1800	55.2900	59.1800	+12.126%	24	6,094	+19.382%
2026-08-03	45.3600	54.3000	45.2000	52.7800	+21.055%	102	6,098	+33.858%
2026-07-31	46.0000	46.0000	42.4500	43.6000	+2.588%	70	6,108	+62.041%
2026-07-30	40.7000	44.4300	40.7000	42.5000	+8.418%	68	6,043	+66.235%
2026-07-29	40.2500	43.4500	39.2000	39.2000	-13.236%	7	6,053	+80.230%
2026-07-28	42.0000	45.1800	40.8500	45.1800	+0.355%	112	6,051	+56.375%
2026-07-27	50.2500	50.2500	43.8000	45.0200	-16.937%	79	6,071	+56.930%
2026-07-24	54.9500	57.9500	53.9000	54.2000	-1.812%	86	6,036	+30.351%
2026-07-23	55.2000	55.2000	55.2000	55.2000	-9.061%	1	5,993	+27.989%
2026-07-22	54.5000	60.7000	54.5000	60.7000	+12.512%	35	5,993	+16.392%
2026-07-21	54.7500	54.9200	53.7000	53.9500	+2.567%	5	6,014	+30.955%
2026-07-20	52.9000	52.9000	52.6000	52.6000	+2.734%	41	6,012	+34.316%
2026-07-17	52.9500	53.2500	50.1200	51.2000	-5.952%	95	5,973	+37.988%
2026-07-16	56.9500	56.9500	54.4400	54.4400	-5.976%	19	5,930	+29.776%
2026-07-15	59.9900	59.9900	56.3300	57.9000	-2.525%	6	5,922	+22.021%
2026-07-14	58.4700	59.4000	58.4700	59.4000	+7.863%	304	5,921	+18.939%
2026-07-13	56.0000	56.0000	55.0700	55.0700	-5.215%	3	5,917	+28.291%
2026-07-10	56.4000	58.1000	56.4000	58.1000	+11.731%	6	5,920	+21.601%
2026-07-09	48.0000	52.0000	48.0000	52.0000	+3.586%	22	5,920	+35.865%
2026-07-08	48.0000	50.2000	48.0000	50.2000	+11.804%	10	5,920	+40.737%
2026-07-07	40.6100	46.6000	40.6100	44.9000	-1.427%	95	5,912	+57.350%
2026-07-06	45.1000	45.5500	44.3000	45.5500	+7.051%	17	5,897	+55.104%
2026-07-02	46.2000	47.3500	42.5500	42.5500	-9.217%	55	5,897	+66.040%
2026-07-01	43.6000	48.0000	43.6000	46.8700	-2.252%	85	5,897	+50.736%
2026-06-30	46.8200	47.9500	46.8200	47.9500	+10.739%	5	5,895	+47.341%
2026-06-29	40.0000	43.7900	40.0000	43.3000	+0.348%	189	5,896	+63.164%
2026-06-26	43.0200	43.7500	42.7000	43.1500	-3.055%	25	5,898	+63.731%
2026-06-25	43.2000	44.8000	43.0500	44.5100	-3.260%	74	5,920	+58.728%
2026-06-24	49.7000	49.7000	46.0100	46.0100	-11.604%	23	5,920	+53.554%
2026-06-23	52.0500	52.0500	52.0500	52.0500	-10.351%	2	5,902	+35.735%
2026-06-22	61.2000	61.2000	58.0600	58.0600	-1.510%	5	5,903	+21.684%
2026-06-18	56.2000	59.0000	56.2000	58.9500	+10.704%	32	5,874	+19.847%
2026-06-17	55.4900	55.4900	53.2500	53.2500	-7.584%	5	5,874	+32.676%
2026-06-16	58.0000	58.0000	57.6200	57.6200	-4.760%	12	5,874	+22.614%
2026-06-15	57.0500	60.5000	57.0500	60.5000	+11.398%	6	5,862	+16.777%
2026-06-12	54.5200	54.6300	53.5000	54.3100	-1.255%	14	5,862	+30.087%
2026-06-11	52.8500	55.0000	52.8500	55.0000	+6.900%	3	5,862	+28.455%
2026-06-10	54.9500	54.9500	51.4500	51.4500	-5.804%	5	5,863	+37.318%
2026-06-09	55.9000	55.9000	50.8800	54.6200	-5.698%	44	5,864	+29.348%
2026-06-08	58.3000	58.7500	57.9200	57.9200	+5.674%	18	5,884	+21.979%
2026-06-05	60.2300	60.2300	54.8100	54.8100	-11.725%	26	5,879	+28.900%
2026-06-04	62.0900	62.0900	62.0900	62.0900	-3.811%	2	5,878	+13.786%
2026-06-03	65.1900	65.1900	64.5500	64.5500	-9.657%	2	5,876	+9.450%
2026-06-02	78.1000	78.1000	71.4500	71.4500	-1.516%	63	5,876	-1.120%
2026-06-01	69.0000	73.0700	69.0000	72.5500	+9.526%	35	5,818	-2.619%
2026-05-29	64.0600	66.2400	63.5000	66.2400	+4.216%	18	5,798	+6.658%
2026-05-28	61.0000	63.5600	61.0000	63.5600	+5.704%	5	5,797	+11.155%
2026-05-27	61.2100	61.2100	59.5000	60.1300	-5.973%	6	5,795	+17.495%
2026-05-26	66.1200	66.1200	63.9500	63.9500	-1.615%	13	5,795	+10.477%
2026-05-22	66.7000	66.7000	65.0000	65.0000	-5.701%	24	5,805	+8.692%
2026-05-21	73.5000	73.5000	68.9300	68.9300	-4.569%	5	5,825	+2.495%
2026-05-20	71.8800	74.2500	71.8800	72.2300	-1.055%	8	5,825	-2.187%
2026-05-19	70.4500	73.0000	70.4500	73.0000	+2.456%	5	5,829	-3.219%
2026-05-18	74.8900	74.8900	71.2500	71.2500	-10.602%	4	5,829	-0.842%
2026-05-15	75.4000	80.2000	75.3000	79.7000	-6.180%	26	5,829	-11.355%
2026-05-14	80.0000	85.1500	80.0000	84.9500	+10.973%	53	5,819	-16.833%
2026-05-13	74.6900	77.0000	74.6900	76.5500	+7.893%	26	5,783	-7.707%
2026-05-12	69.4300	73.5000	67.4500	70.9500	-0.070%	28	5,783	-0.423%
2026-05-11	64.6600	71.9500	64.6600	71.0000	+8.364%	6	5,783	-0.493%
2026-05-08	66.9500	67.4800	65.2000	65.5200	+4.398%	146	5,783	+7.830%
2026-05-07	63.2000	64.7000	62.7600	62.7600	+10.532%	27	5,645	+12.572%
2026-05-06	56.3000	57.4000	56.0700	56.7800	+16.281%	21	5,651	+24.428%
2026-05-05	50.8900	50.8900	48.8300	48.8300	+1.370%	2	5,652	+44.686%
2026-05-04	51.4600	51.4700	48.1700	48.1700	-6.792%	13	5,652	+46.668%
2026-05-01	51.4000	51.8000	51.4000	51.6800	-1.935%	17	5,632	+36.707%
2026-04-30	57.2400	57.2400	52.5000	52.7000	-12.488%	15	5,632	+34.061%
2026-04-29	62.2500	62.8000	60.2200	60.2200	-8.061%	6	5,620	+17.320%
2026-04-28	63.6300	65.5000	60.7500	65.5000	-0.758%	45	5,619	+7.863%
2026-04-27	61.0000	66.8000	61.0000	66.0000	+11.018%	12	5,632	+7.045%
2026-04-24	54.6500	61.8000	54.6500	59.4500	+14.768%	14	5,632	+18.839%
2026-04-23	55.0500	55.0500	51.7500	51.8000	-4.021%	16	5,635	+36.390%
2026-04-22	53.9700	53.9700	53.9700	53.9700	+3.689%	1	5,636	+30.906%
2026-04-21	54.2100	54.2300	52.0500	52.0500	-4.091%	8	5,634	+35.735%
2026-04-20	52.1800	54.2700	51.6500	54.2700	+2.706%	4	5,634	+30.182%
2026-04-17	53.4500	53.4500	52.6000	52.8400	+3.203%	10	5,634	+33.706%
2026-04-16	50.0700	52.0000	50.0700	51.2000	-0.621%	13	5,634	+37.988%
2026-04-15	50.7600	52.3000	49.1100	51.5200	+4.081%	13	5,634	+37.131%
2026-04-14	45.0000	49.5000	45.0000	49.5000	+15.735%	34	5,640	+42.727%
2026-04-13	43.3200	43.3200	42.6500	42.7700	-1.224%	23	5,628	+65.186%
2026-04-10	40.0000	43.9000	40.0000	43.3000	+11.026%	49	5,632	+63.164%
2026-04-09	37.0400	39.1000	37.0400	39.0000	+3.448%	11	5,637	+81.154%
2026-04-08	38.3000	38.3000	36.8000	37.7000	+8.960%	53	5,637	+87.401%
2026-04-07	33.7000	34.6000	32.1000	34.6000	+0.581%	94	5,637	+104.191%
2026-04-06	34.7800	34.7800	34.4000	34.4000	-1.714%	8	5,637	+105.378%
2026-04-02	31.3000	35.0000	31.2800	35.0000	+3.550%	36	5,610	+101.857%
2026-04-01	33.8000	33.8000	33.8000	33.8000	+4.644%	2	5,610	+109.024%
2026-03-31	28.8600	32.3000	28.8600	32.3000	+21.429%	5	5,610	+118.731%
2026-03-30	28.5000	28.7400	26.6000	26.6000	-8.117%	189	5,610	+165.602%
2026-03-27	30.7000	30.7000	28.9500	28.9500	-9.390%	175	5,477	+144.041%
2026-03-26	34.9000	34.9000	31.9500	31.9500	-13.061%	217	5,506	+121.127%
2026-03-25	36.2800	38.4500	36.2800	36.7500	+8.247%	29	5,677	+92.245%
2026-03-24	34.6100	34.6100	33.6000	33.9500	-2.722%	37	5,678	+108.100%
2026-03-23	36.3000	36.5600	34.4000	34.9000	+5.279%	84	5,678	+102.436%
2026-03-20	36.2000	36.2000	32.7000	33.1500	-12.417%	140	5,700	+113.122%
2026-03-19	37.0000	37.8500	35.8000	37.8500	-2.949%	47	5,652	+86.658%
2026-03-18	40.0700	40.3500	39.0000	39.0000	-3.894%	4	5,625	+81.154%
2026-03-17	41.1500	41.1500	40.1700	40.5800	-5.518%	11	5,624	+74.101%
2026-03-16	42.7300	42.9500	42.7300	42.9500	+7.375%	31	5,622	+64.494%
2026-03-13	43.8000	43.8000	40.0000	40.0000	-6.433%	7	5,617	+76.625%
2026-03-12	43.2500	43.5600	42.7500	42.7500	-1.837%	20	5,613	+65.263%
2026-03-11	45.0000	45.0000	43.5500	43.5500	-1.914%	2	5,612	+62.227%
2026-03-10	41.7000	44.4000	41.7000	44.4000	+8.161%	5	5,612	+59.122%
2026-03-09	39.2700	41.0500	38.4000	41.0500	-1.084%	11	5,614	+72.107%
2026-03-06	39.3000	41.7500	39.3000	41.5000	-1.659%	31	5,612	+70.241%
2026-03-05	41.9500	42.2000	40.2400	42.2000	-2.966%	14	5,624	+67.417%
2026-03-04	42.2500	43.7500	42.2500	43.4900	+8.535%	23	5,624	+62.451%
2026-03-03	40.1000	40.9500	40.0700	40.0700	-5.695%	24	5,632	+76.316%
2026-03-02	37.6000	42.4900	37.6000	42.4900	+8.949%	17	5,632	+66.274%
2026-02-27	41.3100	42.5500	39.0000	39.0000	-12.556%	29	5,634	+81.154%
2026-02-26	51.2000	51.2000	44.6000	44.6000	-18.165%	28	5,625	+58.408%
2026-02-25	54.0000	54.7500	54.0000	54.5000	+6.487%	20	5,644	+29.633%
2026-02-24	52.0000	52.0000	51.1800	51.1800	+2.771%	2	5,644	+38.042%
2026-02-23	49.8000	49.8000	49.8000	49.8000	+5.957%	1	5,644	+41.867%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-2.083%	1	5,644	+50.319%
2026-02-18	48.0000	48.0000	48.0000	48.0000	+5.495%	6	5,644	+47.188%
2026-02-17	42.8200	45.5000	42.0000	45.5000	+2.639%	12	5,650	+55.275%
2026-02-13	46.0000	46.0000	44.0000	44.3300	-8.617%	9	5,651	+59.373%
2026-02-12	51.2700	51.2700	48.1000	48.5100	-5.161%	20	5,651	+45.640%
2026-02-11	49.4500	51.2100	49.4500	51.1500	+6.032%	28	5,654	+38.123%
2026-02-10	49.9000	49.9000	48.2400	48.2400	-4.191%	31	5,645	+46.455%
2026-02-09	49.9000	52.8000	49.9000	50.3500	+10.805%	7	5,643	+40.318%
2026-02-06	42.4000	45.6400	41.4100	45.4400	+25.352%	1,259	5,643	+55.480%
2026-02-05	38.6500	38.6600	36.2500	36.2500	-6.932%	7	4,596	+94.897%
2026-02-04	39.0000	39.0000	36.5800	38.9500	-7.262%	67	4,594	+81.386%
2026-02-03	46.0000	46.0000	39.4200	42.0000	-8.696%	70	4,608	+68.214%
2026-02-02	47.9900	49.8000	46.0000	46.0000	-8.000%	78	4,595	+53.587%
2026-01-30	51.3400	52.4500	50.0000	50.0000	-1.942%	14	4,642	+41.300%
2026-01-29	50.9500	50.9900	47.6500	50.9900	+0.374%	8	4,640	+38.557%
2026-01-28	51.4900	51.4900	49.9700	50.8000	+3.357%	14	4,639	+39.075%
2026-01-27	46.8000	49.5000	46.8000	49.1500	+5.021%	19	4,644	+43.744%
2026-01-26	47.6900	47.8000	46.4500	46.8000	-1.057%	48	4,643	+50.962%
2026-01-23	48.5000	48.5000	47.3000	47.3000	+3.956%	9	4,618	+49.366%
2026-01-22	45.6400	46.6500	44.9500	45.5000	+5.814%	40	4,617	+55.275%
2026-01-21	41.4900	43.0000	41.0000	43.0000	+5.134%	13	4,631	+64.302%
2026-01-20	42.6600	42.8500	40.7000	40.9000	-14.792%	24	4,619	+72.738%
2026-01-16	49.0500	50.1000	48.0000	48.0000	-1.031%	9	4,613	+47.188%
2026-01-15	48.0500	49.4000	48.0000	48.5000	+10.756%	27	4,613	+45.670%
2026-01-14	43.0000	44.0500	43.0000	43.7900	-3.758%	30	4,616	+61.338%
2026-01-13	45.5000	45.5000	45.5000	45.5000	-2.570%	1	4,611	+55.275%
2026-01-12	45.9500	47.1600	45.9500	46.7000	-0.532%	6	4,611	+51.285%
2026-01-09	46.5000	46.9500	45.9600	46.9500	+1.294%	7	4,615	+50.479%
2026-01-08	47.3500	47.3500	46.0500	46.3500	-8.490%	6	4,617	+52.427%
2026-01-07	50.5700	50.6500	50.5700	50.6500	+2.738%	3	4,617	+39.487%
2026-01-06	50.9500	52.1500	49.3000	49.3000	+0.061%	8	4,617	+43.306%
2026-01-05	53.3600	53.3600	48.7800	49.2700	-0.565%	6	4,618	+43.394%
2026-01-02	52.3000	52.3100	49.5500	49.5500	+1.537%	28	4,618	+42.583%
2025-12-31	50.3000	50.3000	48.8000	48.8000	-0.813%	18	4,597	+44.775%
2025-12-30	48.5500	49.4000	48.5500	49.2000	+0.020%	15	4,597	+43.598%
2025-12-29	49.3500	50.1900	48.0000	49.1900	-6.925%	20	4,595	+43.627%
2025-12-26	51.7200	53.1000	51.7000	52.8500	+6.445%	10	4,600	+33.680%
2025-12-24	49.6500	49.6500	49.6500	49.6500	-0.401%	1	4,608	+42.296%
2025-12-23	45.3500	49.8700	45.3500	49.8500	+8.487%	40	4,608	+41.725%
2025-12-22	45.3800	46.0000	45.1400	45.9500	+5.511%	62	4,617	+53.754%
2025-12-19	41.5000	43.5600	41.5000	43.5500	+10.449%	74	4,629	+62.227%
2025-12-18	37.8500	40.1200	37.7500	39.4300	+5.710%	181	4,644	+79.178%
2025-12-17	40.7000	40.7000	36.8500	37.3000	-11.507%	102	4,739	+89.410%
2025-12-16	41.3000	42.1500	40.8000	42.1500	+2.430%	50	4,711	+67.616%
2025-12-15	42.2200	42.2200	41.1500	41.1500	+0.366%	44	4,734	+71.689%
2025-12-12	45.7000	45.7000	41.0000	41.0000	-7.865%	48	4,724	+72.317%
2025-12-11	44.6000	44.6000	42.4500	44.5000	-6.434%	49	4,695	+58.764%
2025-12-10	48.0000	48.2000	47.5500	47.5600	-2.180%	40	4,688	+48.549%
2025-12-09	48.6700	48.6700	48.6000	48.6200	+0.144%	13	4,680	+45.311%
2025-12-08	48.6500	50.5000	47.3500	48.5500	+3.629%	60	4,684	+45.520%
2025-12-05	46.0000	47.0000	46.0000	46.8500	-0.993%	34	4,701	+50.800%
2025-12-04	47.2300	48.5900	45.9600	47.3200	+5.625%	40	4,692	+49.303%
2025-12-03	46.0000	46.0000	44.8000	44.8000	-5.505%	3	4,702	+57.701%
2025-12-02	46.1800	47.4100	46.1800	47.4100	+5.920%	4	4,703	+49.019%
2025-12-01	43.8500	45.0400	43.8500	44.7600	+4.457%	17	4,707	+57.842%
2025-11-28	44.5000	44.5000	42.8500	42.8500	-6.726%	5	4,698	+64.877%
2025-11-26	45.0500	46.7000	44.9500	45.9400	+8.298%	12	4,703	+53.788%
2025-11-25	40.5500	43.1800	39.0000	42.4200	-10.506%	43	4,703	+66.549%
2025-11-24	45.6500	48.0500	44.9000	47.4000	+1.260%	21	4,716	+49.051%
2025-11-21	45.6000	47.5200	42.7500	46.8100	-2.051%	72	4,716	+50.929%
2025-11-20	56.7500	56.7500	47.7900	47.7900	-6.110%	11	4,706	+47.834%
2025-11-19	49.5000	52.2000	49.5000	50.9000	+6.485%	12	4,710	+38.802%
2025-11-18	49.7500	49.7500	47.0000	47.8000	-4.895%	19	4,716	+47.803%
2025-11-17	51.9000	52.5500	50.2600	50.2600	-8.033%	16	4,717	+40.569%
2025-11-14	52.0000	54.7000	52.0000	54.6500	+6.117%	27	4,726	+29.277%
2025-11-13	55.1000	55.1000	50.1500	51.5000	-8.444%	17	4,753	+37.184%
2025-11-12	56.3500	57.3600	56.2500	56.2500	-2.698%	7	4,755	+25.600%
2025-11-11	56.6500	57.8100	56.6500	57.8100	-6.107%	2	4,756	+22.211%
2025-11-10	58.8500	61.7000	58.8500	61.5700	+17.882%	10	4,757	+14.747%
2025-11-07	51.2300	52.2300	47.2200	52.2300	-2.828%	90	4,760	+35.267%
2025-11-06	57.2500	57.2500	53.5000	53.7500	-12.970%	17	4,796	+31.442%
2025-11-05	60.5000	64.0100	60.5000	61.7600	-1.105%	10	4,798	+14.394%
2025-11-04	65.2000	65.7000	62.4500	62.4500	-9.571%	6	4,795	+13.131%
2025-11-03	68.6500	71.1700	68.6500	69.0600	+5.435%	9	4,793	+2.302%
2025-10-31	66.6000	66.6000	65.5000	65.5000	-0.304%	6	4,793	+7.863%
2025-10-30	65.6000	65.8100	64.7500	65.7000	-4.852%	6	4,799	+7.534%
2025-10-29	68.8500	71.5200	67.1500	69.0500	+9.534%	45	4,798	+2.317%
2025-10-28	57.5000	64.7000	55.8900	63.0400	+15.882%	62	4,810	+12.072%
2025-10-27	52.8000	54.9500	52.8000	54.4000	+8.151%	52	4,812	+29.871%
2025-10-24	49.5500	50.6500	49.1800	50.3000	+4.879%	44	4,812	+40.457%
2025-10-23	46.7700	48.0300	46.3800	47.9600	+5.407%	21	4,814	+47.310%
2025-10-22	45.1400	45.5000	44.1000	45.5000	-2.674%	19	4,814	+55.275%
2025-10-21	47.1500	47.8400	46.0600	46.7500	-2.908%	36	4,812	+51.123%
2025-10-20	48.3100	49.3800	48.0500	48.1500	-1.028%	36	4,822	+46.729%
2025-10-17	48.1000	49.6000	47.9400	48.6500	+0.662%	16	4,822	+45.221%
2025-10-16	49.0000	49.0000	47.4000	48.3300	+4.701%	10	4,822	+46.182%
2025-10-15	48.5500	49.7000	45.9800	46.1600	-2.575%	24	4,823	+53.055%
2025-10-14	49.0000	49.9900	47.3800	47.3800	-11.505%	138	4,823	+49.114%
2025-10-13	53.4500	54.4500	52.3500	53.5400	+6.020%	23	4,866	+31.957%
2025-10-10	57.3500	59.1900	50.5000	50.5000	-11.372%	18	4,872	+39.901%
2025-10-09	56.5500	58.3300	55.4500	56.9800	+7.570%	85	4,872	+23.991%
2025-10-08	52.0000	53.4500	52.0000	52.9700	+3.538%	18	4,876	+33.377%
2025-10-07	51.5200	52.7400	51.0400	51.1600	-0.389%	11	4,879	+38.096%
2025-10-06	51.0900	52.1200	49.9200	51.3600	-0.849%	420	4,879	+37.558%
2025-10-03	54.2500	54.2500	51.3000	51.8000	-3.322%	422	5,288	+36.390%
2025-10-02	54.0500	55.0700	53.2400	53.5800	+2.683%	37	4,896	+31.859%
2025-10-01	50.8500	52.3500	50.0000	52.1800	+1.202%	49	4,908	+35.397%
2025-09-30	47.7300	52.0000	47.1000	51.5600	+10.289%	54	4,945	+37.025%
2025-09-29	47.9100	49.1200	46.7500	46.7500	+5.650%	52	4,944	+51.123%
2025-09-26	43.5000	44.2500	43.2500	44.2500	-0.113%	4	4,958	+59.661%
2025-09-25	42.5000	46.0700	41.2000	44.3000	+0.659%	38	4,958	+59.481%
2025-09-24	45.7100	45.7100	43.2000	44.0100	-3.275%	17	4,958	+60.532%
2025-09-23	47.0000	47.0000	44.6000	45.5000	-7.200%	42	4,952	+55.275%
2025-09-22	42.3800	49.0300	42.1800	49.0300	+14.690%	120	4,958	+44.095%
2025-09-19	42.4700	44.0000	42.3700	42.7500	-1.225%	11	5,014	+65.263%
2025-09-18	41.4000	43.5600	40.7000	43.2800	+12.708%	37	5,017	+63.239%
2025-09-17	40.5000	40.5000	37.3000	38.4000	-7.803%	75	5,028	+83.984%
2025-09-16	43.0700	43.0700	41.6500	41.6500	-4.626%	42	5,031	+69.628%
2025-09-15	42.2000	44.2000	41.5300	43.6700	-0.614%	26	5,035	+61.782%
2025-09-12	44.0200	44.4500	43.6500	43.9400	+1.338%	10	5,033	+60.787%
2025-09-11	44.3000	44.3000	43.3600	43.3600	-1.455%	34	5,034	+62.938%
2025-09-10	42.8700	45.3000	42.8700	44.0000	+14.137%	108	5,036	+60.568%
2025-09-09	37.1000	38.5500	36.0000	38.5500	+3.992%	41	5,085	+83.268%
2025-09-08	37.3800	38.6000	37.0700	37.0700	+1.785%	56	5,081	+90.585%
2025-09-05	36.2800	37.6500	34.6000	36.4200	-7.328%	62	5,082	+93.987%
2025-09-04	39.3000	39.9100	38.7500	39.3000	-0.279%	62	5,076	+79.771%
2025-09-03	39.7800	40.5000	39.0200	39.4100	-0.730%	18	5,103	+79.269%
2025-09-02	39.4300	40.8000	38.0000	39.7000	-6.235%	62	5,104	+77.960%
2025-08-29	44.4300	44.4300	41.8100	42.3400	-11.050%	44	5,097	+66.863%
2025-08-28	48.2500	48.2500	44.6600	47.6000	-1.856%	84	5,097	+48.424%
2025-08-27	48.4800	49.1300	48.1700	48.5000	-1.282%	229	5,141	+45.670%
2025-08-26	48.2200	49.2400	48.2200	49.1300	+1.655%	50	5,144	+43.802%
2025-08-25	46.8000	48.7500	46.8000	48.3300	+5.088%	18	5,145	+46.182%
2025-08-22	42.2500	46.2300	42.2500	45.9900	+5.313%	52	5,148	+53.620%
2025-08-21	45.0000	45.0000	43.4400	43.6700	+0.391%	29	5,156	+61.782%
2025-08-20	43.5800	43.5800	39.9000	43.5000	-2.071%	241	5,163	+62.414%
2025-08-19	47.4000	47.4000	44.4200	44.4200	-9.624%	9	5,360	+59.050%
2025-08-18	49.0000	49.3900	48.4700	49.1500	+4.131%	67	5,359	+43.744%
2025-08-15	47.7600	47.7600	47.2000	47.2000	-3.987%	3	5,360	+49.682%
2025-08-14	49.1000	49.1600	48.4000	49.1600	+1.781%	17	5,360	+43.714%
2025-08-13	49.4600	49.4600	47.3000	48.3000	-3.109%	20	5,365	+46.273%
2025-08-12	48.6000	49.9000	48.5600	49.8500	-0.400%	37	5,361	+41.725%
2025-08-11	50.2000	50.5600	49.8500	50.0500	+1.111%	28	5,360	+41.159%
2025-08-08	49.7500	50.0000	49.4400	49.5000	+3.665%	33	5,362	+42.727%
2025-08-07	49.3000	50.2000	47.5000	47.7500	+0.526%	35	5,358	+47.958%
2025-08-06	46.2700	47.5000	46.2000	47.5000	+1.171%	7	5,350	+48.737%
2025-08-05	46.9600	47.2500	45.0400	46.9500	-0.845%	65	5,350	+50.479%
2025-08-04	43.7000	47.3500	43.7000	47.3500	+8.601%	25	5,366	+49.208%
2025-08-01	43.4000	44.7500	42.1600	43.6000	-5.628%	47	5,373	+62.041%
2025-07-31	48.9100	49.5000	45.1000	46.2000	-0.431%	64	5,339	+52.922%
2025-07-30	46.2000	47.1800	46.0500	46.4000	+5.431%	43	5,318	+52.263%
2025-07-29	47.0000	47.0000	44.0100	44.0100	-0.655%	13	5,324	+60.532%
2025-07-28	43.4600	44.3000	43.3300	44.3000	+3.626%	77	5,322	+59.481%
2025-07-25	42.7600	43.3000	42.7000	42.7500	-0.233%	28	5,259	+65.263%
2025-07-24	42.9500	42.9500	42.2000	42.8500	+5.025%	24	5,269	+64.877%
2025-07-23	40.6000	40.8000	40.2500	40.8000	+4.029%	6	5,259	+73.162%
2025-07-22	40.3500	40.3500	37.3500	39.2200	-6.240%	19	5,259	+80.138%
2025-07-21	43.2500	43.2700	41.8300	41.8300	-2.266%	105	5,258	+68.898%
2025-07-18	43.6000	43.6000	42.6000	42.8000	-2.439%	18	5,256	+65.070%
2025-07-17	42.6500	44.1500	42.6500	43.8700	+3.248%	108	5,251	+61.044%
2025-07-16	42.5400	42.5400	41.3900	42.4900	+0.926%	128	5,270	+66.274%
2025-07-15	42.6000	43.1500	41.1000	42.1000	+12.417%	253	5,212	+67.815%
2025-07-14	37.5000	38.1200	36.8800	37.4500	-2.727%	44	5,154	+88.652%
2025-07-11	37.3500	40.0000	37.3500	38.5000	+3.495%	66	5,158	+83.506%
2025-07-10	36.4100	37.7500	36.2100	37.2000	+1.723%	13	5,173	+89.919%
2025-07-09	35.9000	37.7800	35.9000	36.5700	+5.389%	58	5,166	+93.191%
2025-07-08	34.3700	35.0500	34.2500	34.7000	+1.909%	32	5,191	+103.602%
2025-07-07	33.8800	34.3400	33.6400	34.0500	-0.147%	290	5,186	+107.489%
2025-07-03	33.7500	35.8400	33.7500	34.1000	+2.495%	18	5,294	+107.185%
2025-07-02	31.9000	33.3300	31.9000	33.2700	+7.775%	35	5,294	+112.353%
2025-07-01	33.2900	33.2900	30.2000	30.8700	-10.470%	165	5,304	+128.863%
2025-06-30	34.5500	34.5500	33.2500	34.4800	+2.315%	267	5,334	+104.901%
2025-06-27	33.2600	34.8000	32.9500	33.7000	+2.901%	180	5,388	+109.644%
2025-06-26	33.0000	33.5200	31.9300	32.7500	+2.665%	2,256	5,363	+115.725%
2025-06-25	29.8600	32.0800	29.7700	31.9000	+16.338%	199	6,905	+121.473%
2025-06-24	27.3000	27.4200	27.0000	27.4200	+6.568%	1,075	6,803	+157.659%
2025-06-23	26.0500	26.0500	25.7300	25.7300	-2.538%	86	5,766	+174.582%
2025-06-20	26.8000	26.8000	26.4000	26.4000	-3.825%	36	5,750	+167.614%
2025-06-18	27.4500	27.4500	27.4500	27.4500	+0.549%	3	5,755	+157.377%
2025-06-17	27.5200	27.5200	27.3000	27.3000	-1.266%	4	5,755	+158.791%
2025-06-16	26.7500	28.1100	26.7500	27.6500	+6.881%	67	5,751	+155.515%
2025-06-13	26.1100	26.7400	25.8000	25.8700	-7.076%	152	5,691	+173.096%
2025-06-12	27.1500	27.8500	26.8700	27.8400	+3.111%	41	5,749	+153.772%
2025-06-11	27.5700	27.5700	26.8000	27.0000	-1.925%	87	5,722	+161.667%
2025-06-10	26.9000	27.5300	26.9000	27.5300	+3.887%	2	5,799	+156.629%
2025-06-09	27.6700	28.3400	26.5000	26.5000	-2.214%	372	5,798	+166.604%
2025-06-06	27.1000	27.3600	26.4500	27.1000	+5.365%	44	5,693	+160.701%
2025-06-05	27.1800	27.1800	25.1300	25.7200	-3.743%	8	5,681	+174.689%
2025-06-04	26.1800	26.7300	26.1800	26.7200	+0.944%	4	5,681	+164.409%
2025-06-03	26.6600	26.9800	26.4700	26.4700	+8.706%	11	5,679	+166.906%
2025-06-02	24.1500	24.3500	24.1500	24.3500	+6.054%	10	5,668	+190.144%
2025-05-30	24.2000	24.2000	22.7400	22.9600	-10.487%	54	5,668	+207.709%
2025-05-29	27.1000	27.9500	25.2500	25.6500	+8.228%	601	5,693	+175.439%
2025-05-28	24.2500	24.8600	23.7000	23.7000	-1.250%	174	5,444	+198.101%
2025-05-27	24.1200	24.1200	23.9200	24.0000	+8.597%	1,008	5,273	+194.375%
2025-05-23	22.0500	22.3500	22.0500	22.1000	-5.757%	16	4,484	+219.683%
2025-05-22	23.1800	23.4500	23.1800	23.4500	-1.055%	13	4,484	+201.279%
2025-05-21	24.3600	25.4600	23.7000	23.7000	+0.339%	112	4,492	+198.101%
2025-05-20	23.8900	23.8900	23.2800	23.6200	-3.592%	13	4,501	+199.111%
2025-05-19	24.6500	24.6500	24.1000	24.5000	+1.240%	67	4,491	+188.367%
2025-05-16	24.1000	24.3500	23.8000	24.2000	-1.144%	366	4,449	+191.942%
2025-05-15	23.6500	24.4800	23.6500	24.4800	+3.074%	349	4,380	+188.603%
2025-05-14	22.5200	24.2400	22.5200	23.7500	+12.399%	280	4,146	+197.474%
2025-05-13	18.4800	21.5500	18.4800	21.1300	+21.787%	65	4,230	+234.359%
2025-05-12	16.9700	17.4200	16.9100	17.3500	+12.225%	217	4,173	+307.205%
2025-05-09	16.0000	16.0000	15.2500	15.4600	-2.889%	12	3,966	+356.986%
2025-05-08	15.9000	15.9200	15.9000	15.9200	+3.377%	3	3,965	+343.781%
2025-05-07	14.0000	15.4000	14.0000	15.4000	+12.000%	2,002	3,965	+358.766%
2025-05-06	13.7500	13.7500	13.7500	13.7500	-2.482%	1	3,264	+413.818%
2025-05-05	13.8500	14.1000	13.8500	14.1000	-2.759%	7	3,263	+401.064%
2025-05-02	14.0800	14.5000	14.0800	14.5000	+4.693%	12	3,266	+387.241%
2025-05-01	13.7000	14.1500	13.7000	13.8500	+17.075%	323	3,267	+410.108%
2025-04-29	11.8300	11.8300	11.8300	11.8300	+0.853%	2	3,184	+497.210%
2025-04-28	11.7300	11.7300	11.7300	11.7300	-3.058%	1	3,184	+502.302%
2025-04-25	12.1000	12.1000	12.1000	12.1000	+17.476%	2	3,184	+483.884%
2025-04-24	10.3000	10.3000	10.3000	10.3000	-1.905%	3	3,184	+585.922%
2025-04-23	10.5000	10.5000	10.5000	10.5000	+15.894%	3	3,181	+572.857%
2025-04-22	9.2500	9.2500	9.0600	9.0600	+6.588%	31	3,181	+679.801%
2025-04-21	8.5500	8.6500	8.5000	8.5000	-18.970%	205	3,185	+731.176%
2025-04-17	10.0200	10.4900	9.9000	10.4900	+1.845%	51	3,199	+573.499%
2025-04-16	12.0000	12.0000	10.3000	10.3000	-28.472%	60	3,199	+585.922%
2025-04-15	14.4000	14.4000	14.4000	14.4000	+2.857%	20	3,182	+390.625%
2025-04-14	14.5200	14.5200	13.7000	14.0000	-1.408%	33	3,182	+404.643%
2025-04-11	14.3000	14.3000	14.0500	14.2000	+7.985%	184	3,206	+397.535%
2025-04-10	13.0000	14.0500	12.2500	13.1500	-15.161%	156	3,275	+437.262%
2025-04-09	10.5000	15.5000	10.5000	15.5000	+59.465%	128	3,391	+355.806%
2025-04-08	12.3500	12.3500	9.7200	9.7200	-4.236%	44	3,377	+626.852%
2025-04-07	8.2000	10.3000	8.2000	10.1500	+14.302%	233	3,392	+596.059%
2025-04-04	10.5000	10.5000	8.8800	8.8800	-26.551%	76	3,454	+695.608%
2025-04-03	12.9000	13.0500	12.0800	12.0900	-17.978%	100	3,431	+484.367%
2025-04-02	14.4000	14.7400	14.4000	14.7400	+7.827%	2	3,512	+379.308%
2025-04-01	13.6700	13.6700	13.6700	13.6700	-3.255%	10	3,512	+416.825%
2025-03-31	13.5500	14.1500	13.2300	14.1300	-6.733%	32	3,522	+400.000%
2025-03-28	15.0000	15.3000	15.0000	15.1500	-2.572%	146	3,526	+366.337%
2025-03-27	15.7600	15.9000	15.5500	15.5500	-6.607%	13	3,578	+354.341%
2025-03-26	17.4000	17.4000	16.4500	16.6500	-10.963%	2,207	3,585	+324.324%
2025-03-21	19.0000	19.0000	18.7000	18.7000	-3.856%	70	5,263	+277.807%
2025-03-20	19.4500	19.4500	19.4500	19.4500	+4.626%	10	5,268	+263.239%
2025-03-18	20.0000	20.0000	18.5500	18.5900	-11.518%	35	5,268	+280.043%
2025-03-17	22.3200	22.3200	20.8300	21.0100	-1.315%	123	5,250	+236.268%
2025-03-14	21.2900	21.2900	21.2900	21.2900	+9.742%	6	5,250	+231.846%
2025-03-13	19.4000	19.4000	19.4000	19.4000	+2.375%	1	5,250	+264.175%
2025-03-12	19.0000	19.2500	18.9500	18.9500	+11.799%	2,337	5,250	+272.823%
2025-03-11	16.1500	16.9500	15.7300	16.9500	+10.065%	3	3,978	+316.814%
2025-03-10	15.7700	15.7700	15.2000	15.4000	-8.714%	37	3,977	+358.766%
2025-03-07	17.0000	17.0000	15.8500	16.8700	-2.654%	8	3,966	+318.791%
2025-03-06	17.3300	17.3300	17.3300	17.3300	-12.475%	1	3,964	+307.675%
2025-03-05	19.8000	19.8000	19.8000	19.8000	-5.849%	1	3,965	+256.818%
2025-03-04	18.3600	21.0300	18.3600	21.0300	+10.684%	5	3,965	+235.949%
2025-03-03	21.0000	21.1900	19.0000	19.0000	-21.292%	22	3,964	+271.842%
2025-02-28	20.9800	24.1400	20.9800	24.1400	+6.484%	42	3,952	+192.668%
2025-02-27	25.0000	25.2000	22.6700	22.6700	-18.483%	8	3,963	+211.645%
2025-02-26	27.2500	29.0500	27.2500	27.8100	-5.247%	7	3,961	+154.045%
2025-02-24	28.0800	29.3500	27.8800	29.3500	-5.627%	14	3,959	+140.716%
2025-02-21	31.3500	31.3500	31.1000	31.1000	-5.729%	4	3,955	+127.170%
2025-02-20	32.5500	32.9900	32.5500	32.9900	+0.274%	5	3,956	+114.156%
2025-02-19	32.4500	32.9000	32.4500	32.9000	-2.083%	4	3,956	+114.742%
2025-02-18	34.3200	35.0500	33.6000	33.6000	+5.099%	320	3,956	+110.268%
2025-02-14	31.8500	32.0500	31.6700	31.9700	+3.329%	42	3,658	+120.988%