Dark

NVDA20260918C165
NVDA Sep 18 2026 165.00 Call (NVDA260918C00165000)
option OPRA

EOD

Aug 14, 2026

61.09-1.468%(-0.91)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	61.0000	62.1500	60.5000	61.0900	-1.468%	27	8,111	0.000%
2026-08-13	61.9600	62.0000	61.0500	62.0000	+4.114%	21	8,116	-1.468%
2026-08-12	56.8500	59.7500	56.8500	59.5500	+12.358%	12	8,134	+2.586%
2026-08-11	57.3400	57.3400	53.0000	53.0000	-1.119%	21	8,144	+15.264%
2026-08-10	59.5500	59.6800	53.2000	53.6000	-10.667%	40	8,141	+13.974%
2026-08-07	58.2600	60.4500	57.4600	60.0000	+7.720%	80	8,154	+1.817%
2026-08-06	57.5700	59.5100	55.0000	55.7000	-3.883%	13	8,159	+9.677%
2026-08-05	55.1000	58.1700	54.9900	57.9500	+18.628%	130	8,168	+5.418%
2026-08-04	48.4600	48.8500	46.4900	48.8500	+10.646%	48	8,161	+25.056%
2026-08-03	36.7500	45.5000	36.7500	44.1500	+21.291%	47	8,151	+38.369%
2026-07-31	36.5700	37.0000	34.2500	36.4000	+13.325%	61	8,162	+67.830%
2026-07-30	31.7500	32.1200	31.7500	32.1200	+7.281%	4	8,172	+90.193%
2026-07-29	33.3600	34.6500	29.9200	29.9400	-16.532%	42	8,172	+104.041%
2026-07-28	35.8600	36.4500	35.1500	35.8700	-1.320%	47	8,177	+70.309%
2026-07-27	38.2500	38.5500	34.9000	36.3500	-23.795%	86	8,163	+68.061%
2026-07-24	45.1800	47.9000	45.1800	47.7000	+5.695%	106	8,153	+28.071%
2026-07-23	46.9000	46.9000	45.1300	45.1300	-12.284%	2	8,107	+35.365%
2026-07-22	45.1500	51.4500	44.6000	51.4500	+14.206%	10	8,107	+18.737%
2026-07-21	45.5500	45.5500	42.9500	45.0500	+8.345%	6	8,112	+35.605%
2026-07-20	45.3500	45.3500	41.5800	41.5800	-1.469%	33	8,114	+46.922%
2026-07-17	39.4500	43.3900	39.4500	42.2000	-6.118%	7	8,106	+44.763%
2026-07-16	46.6000	46.6000	44.6500	44.9500	-10.100%	8	8,101	+35.907%
2026-07-15	50.0000	50.0000	45.3800	50.0000	+0.060%	10	8,103	+22.180%
2026-07-14	43.6500	50.0000	43.6500	49.9700	+16.290%	5	8,106	+22.253%
2026-07-13	48.5400	48.5400	42.9500	42.9700	-12.306%	16	8,107	+42.169%
2026-07-10	42.5200	49.0000	42.5200	49.0000	+15.023%	30	8,106	+24.673%
2026-07-09	39.3000	42.6000	39.0000	42.6000	-2.069%	8	8,115	+43.404%
2026-07-08	35.8100	43.7500	35.8100	43.5000	+16.622%	40	8,118	+40.437%
2026-07-07	32.0000	37.3700	32.0000	37.3000	+4.482%	57	8,135	+63.780%
2026-07-06	35.2000	37.0600	35.2000	35.7000	+5.310%	68	8,109	+71.120%
2026-07-02	37.6000	37.6000	33.8000	33.9000	-11.488%	7	8,103	+80.206%
2026-07-01	35.9500	38.7800	35.4800	38.3000	-2.046%	51	8,103	+59.504%
2026-06-30	38.0500	39.1000	38.0500	39.1000	+11.238%	52	8,108	+56.240%
2026-06-29	35.0700	35.7000	34.6000	35.1500	+2.928%	126	8,107	+73.798%
2026-06-26	34.2800	35.4200	33.8000	34.1500	-4.609%	21	8,122	+78.887%
2026-06-25	37.3000	37.4400	35.2000	35.8000	-7.613%	117	8,122	+70.642%
2026-06-24	41.1400	41.1400	37.5000	38.7500	-8.392%	19	8,174	+57.652%
2026-06-23	41.1700	43.0000	40.7000	42.3000	-11.728%	32	8,175	+44.421%
2026-06-22	49.2000	49.3500	47.9200	47.9200	-3.968%	22	8,177	+27.483%
2026-06-18	48.4500	49.9000	48.4500	49.9000	+12.135%	5	8,196	+22.425%
2026-06-17	48.0000	48.4300	44.5000	44.5000	-8.436%	12	8,196	+37.281%
2026-06-16	49.6900	49.6900	48.6000	48.6000	-5.741%	10	8,196	+25.700%
2026-06-15	49.1000	51.7400	49.1000	51.5600	+12.014%	65	8,201	+18.483%
2026-06-12	46.6000	46.6000	46.0300	46.0300	-1.371%	4	8,201	+32.718%
2026-06-11	44.0400	46.6700	43.0600	46.6700	+7.287%	35	8,201	+30.898%
2026-06-10	45.5000	45.5000	43.5000	43.5000	-9.938%	6	8,196	+40.437%
2026-06-09	45.6000	48.3000	42.3000	48.3000	-1.849%	66	8,199	+26.480%
2026-06-08	50.1700	50.1700	48.2500	49.2100	+3.709%	20	8,199	+24.141%
2026-06-05	49.6600	49.6600	46.7000	47.4500	-21.414%	8	8,201	+28.746%
2026-06-04	53.1000	60.3800	53.1000	60.3800	+7.783%	4	8,202	+1.176%
2026-06-03	57.6400	57.6400	55.1500	56.0200	-13.948%	17	8,203	+9.050%
2026-06-02	70.9000	70.9000	65.1000	65.1000	+4.411%	23	8,209	-6.160%
2026-06-01	59.8500	63.5100	59.1900	62.3500	+15.250%	36	8,223	-2.021%
2026-05-29	53.9200	57.6500	53.9200	54.1000	-1.061%	36	8,236	+12.921%
2026-05-28	53.0300	54.6800	53.0000	54.6800	+2.148%	33	8,236	+11.723%
2026-05-27	54.2700	54.2700	50.6300	53.5300	-0.870%	31	8,228	+14.123%
2026-05-26	56.7500	57.1000	53.7200	54.0000	-3.104%	44	8,216	+13.130%
2026-05-22	60.8800	60.8800	55.7300	55.7300	-5.542%	75	8,253	+9.618%
2026-05-21	62.3100	62.3100	59.0000	59.0000	-7.567%	13	8,273	+3.542%
2026-05-20	62.3500	65.6000	62.3500	63.8300	+0.885%	17	8,273	-4.293%
2026-05-19	61.8000	64.7500	59.5000	63.2700	+0.781%	12	8,285	-3.446%
2026-05-18	65.6600	66.0500	61.2000	62.7800	-12.196%	40	8,285	-2.692%
2026-05-15	68.0000	71.6800	66.7400	71.5000	-5.921%	8	8,285	-14.559%
2026-05-14	72.0000	76.8000	72.0000	76.0000	+12.576%	91	8,289	-19.618%
2026-05-13	65.6000	68.6500	64.9000	67.5100	+8.589%	55	8,340	-9.510%
2026-05-12	62.9200	63.6400	57.3100	62.1700	+1.968%	107	8,340	-1.737%
2026-05-11	55.7000	63.2300	55.7000	60.9700	+6.164%	89	8,340	+0.197%
2026-05-08	56.5500	59.5000	56.0500	57.4300	+5.048%	19	8,375	+6.373%
2026-05-07	54.0900	56.0500	53.9000	54.6700	+8.904%	51	8,380	+11.743%
2026-05-06	43.1500	50.4600	43.1500	50.2000	+21.726%	56	8,410	+21.693%
2026-05-05	43.3500	43.9000	41.1200	41.2400	-2.552%	22	8,420	+48.133%
2026-05-04	45.0000	45.0000	40.0000	42.3200	-1.924%	28	8,423	+44.353%
2026-05-01	46.5000	46.5000	43.1500	43.1500	-4.893%	102	8,416	+41.576%
2026-04-30	45.9500	46.2200	43.9100	45.3700	-13.515%	25	8,416	+34.648%
2026-04-29	54.0000	54.0000	52.1600	52.4600	-7.592%	115	8,403	+16.451%
2026-04-28	51.9000	57.2400	51.9000	56.7700	-2.323%	12	8,333	+7.610%
2026-04-27	52.7900	58.4200	52.7900	58.1200	+11.277%	161	8,337	+5.110%
2026-04-24	47.1300	53.9300	47.1300	52.2300	+18.705%	44	8,347	+16.963%
2026-04-23	47.0000	47.2000	44.0000	44.0000	-4.056%	51	8,373	+38.841%
2026-04-22	44.9000	46.1000	44.2800	45.8600	+1.460%	19	8,371	+33.210%
2026-04-21	46.5000	46.5100	44.6000	45.2000	-1.116%	23	8,384	+35.155%
2026-04-20	44.1700	45.7100	43.7000	45.7100	-0.846%	11	8,384	+33.647%
2026-04-17	45.1000	46.1000	44.4400	46.1000	+5.734%	54	8,384	+32.516%
2026-04-16	42.2000	44.5000	42.2000	43.6000	0.000%	84	8,396	+40.115%
2026-04-15	42.0000	44.7500	41.4000	43.6000	+5.212%	264	8,374	+40.115%
2026-04-14	38.2200	41.7000	38.0000	41.4400	+14.223%	142	8,500	+47.418%
2026-04-13	34.0100	36.2800	34.0100	36.2800	-0.603%	126	8,442	+68.385%
2026-04-10	32.8500	36.6700	32.6900	36.5000	+13.707%	193	8,478	+67.370%
2026-04-09	30.3000	32.1300	30.3000	32.1000	+4.221%	96	8,546	+90.312%
2026-04-08	32.2200	32.7700	30.0500	30.8000	+8.070%	103	8,494	+98.344%
2026-04-07	26.9000	28.5000	26.0100	28.5000	+1.171%	67	8,533	+114.351%
2026-04-06	28.5000	28.5000	27.6200	28.1700	-1.331%	38	8,505	+116.862%
2026-04-02	26.3200	28.7000	25.1300	28.5500	+5.351%	66	8,531	+113.975%
2026-04-01	27.7500	28.0900	27.1000	27.1000	+2.652%	27	8,531	+125.424%
2026-03-31	22.3500	26.5000	22.2000	26.4000	+22.392%	169	8,533	+131.402%
2026-03-30	23.3500	23.5500	21.0000	21.5700	-8.017%	552	8,579	+183.217%
2026-03-27	24.8100	24.9200	23.2300	23.4500	-8.755%	346	8,358	+160.512%
2026-03-26	28.4300	28.4300	25.7000	25.7000	-15.599%	92	8,247	+137.704%
2026-03-25	30.0500	30.4500	29.8300	30.4500	+9.062%	10	8,171	+100.624%
2026-03-24	28.0800	28.2900	27.4000	27.9200	-2.207%	222	8,172	+118.804%
2026-03-23	28.9100	30.0700	28.4000	28.5500	+5.157%	33	8,150	+113.975%
2026-03-20	30.1000	30.6000	27.1500	27.1500	-11.994%	72	8,173	+125.009%
2026-03-19	29.6600	31.0300	29.6600	30.8500	-5.455%	61	8,169	+98.023%
2026-03-18	33.6100	33.9500	32.6300	32.6300	-4.674%	24	8,165	+87.220%
2026-03-17	35.2200	35.3700	33.6800	34.2300	-2.756%	123	8,155	+78.469%
2026-03-16	36.2500	38.8000	34.6000	35.2000	+4.296%	73	8,102	+73.551%
2026-03-13	37.1000	37.1000	33.7500	33.7500	-6.613%	7	8,127	+81.007%
2026-03-12	35.2500	36.1400	35.2300	36.1400	-3.704%	51	8,125	+69.037%
2026-03-11	37.3300	38.3500	37.1400	37.5300	+1.159%	9	8,115	+62.776%
2026-03-10	35.7000	37.2500	35.7000	37.1000	+6.000%	10	8,114	+64.663%
2026-03-09	32.0000	35.0000	32.0000	35.0000	+4.509%	11	8,116	+74.543%
2026-03-06	35.0000	35.6500	32.9000	33.4900	-6.400%	11	8,121	+82.413%
2026-03-05	35.2000	35.8000	33.8100	35.7800	-3.140%	15	8,120	+70.738%
2026-03-04	35.6600	36.9400	35.6500	36.9400	+6.609%	20	8,117	+65.376%
2026-03-03	34.2200	34.6500	32.8000	34.6500	-3.830%	21	8,107	+76.306%
2026-03-02	31.8000	36.1500	31.8000	36.0300	+10.793%	38	8,102	+69.553%
2026-02-27	34.7000	36.5200	32.5200	32.5200	-14.534%	78	8,099	+87.854%
2026-02-26	44.3000	44.3000	38.0000	38.0500	-17.551%	58	8,096	+60.552%
2026-02-25	45.7000	47.9300	45.5000	46.1500	+2.556%	45	8,075	+32.373%
2026-02-24	41.9000	45.3000	41.9000	45.0000	+2.273%	13	8,075	+35.756%
2026-02-23	44.6000	45.3500	42.6300	44.0000	+2.876%	73	8,084	+38.841%
2026-02-20	40.7000	42.7700	40.7000	42.7700	+4.317%	31	8,104	+42.834%
2026-02-19	40.6000	41.0000	39.8000	41.0000	0.000%	4	8,116	+49.000%
2026-02-18	41.9700	42.2500	40.8200	41.0000	+4.326%	13	8,115	+49.000%
2026-02-17	37.1300	39.3000	35.7500	39.3000	+3.968%	63	8,117	+55.445%
2026-02-13	39.2000	39.3400	37.2000	37.8000	-10.849%	44	8,108	+61.614%
2026-02-12	44.7500	44.7500	41.9000	42.4000	-3.636%	16	8,108	+44.080%
2026-02-11	42.4100	44.6000	42.4100	44.0000	+4.142%	15	8,105	+38.841%
2026-02-10	42.6000	43.0000	42.1800	42.2500	-1.744%	17	8,115	+44.592%
2026-02-09	40.6000	45.2200	40.6000	43.0000	+6.965%	45	8,119	+42.070%
2026-02-06	32.7500	40.9100	32.4800	40.2000	+26.098%	62	8,130	+51.965%
2026-02-05	32.6300	32.9400	30.6000	31.8800	-1.300%	37	8,149	+91.625%
2026-02-04	35.4500	35.4500	31.3700	32.3000	-8.886%	107	8,144	+89.133%
2026-02-03	39.0000	39.0000	33.9000	35.4500	-10.502%	93	8,116	+72.327%
2026-02-02	41.1100	43.0000	39.6100	39.6100	-10.222%	64	8,068	+54.229%
2026-01-30	44.6000	45.8000	44.1200	44.1200	-0.294%	103	8,034	+38.463%
2026-01-29	45.3400	45.3400	40.6900	44.2500	-0.225%	27	8,030	+38.056%
2026-01-28	43.8900	44.7500	43.1500	44.3500	+4.723%	20	8,018	+37.745%
2026-01-27	40.2500	42.8000	40.2500	42.3500	+4.439%	35	8,019	+44.250%
2026-01-26	41.4400	41.4400	40.0000	40.5500	-2.171%	10	8,020	+50.654%
2026-01-23	42.5500	42.8000	41.2600	41.4500	+6.282%	67	8,022	+47.382%
2026-01-22	39.4800	39.9500	38.8500	39.0000	+1.036%	87	8,040	+56.641%
2026-01-21	36.1300	38.7700	35.9000	38.6000	+8.702%	52	8,060	+58.264%
2026-01-20	37.7000	37.8300	35.4000	35.5100	-13.706%	70	8,037	+72.036%
2026-01-16	43.5500	43.6000	41.1500	41.1500	-3.540%	68	8,022	+48.457%
2026-01-15	40.7500	42.6600	40.6000	42.6600	+12.827%	30	8,022	+43.202%
2026-01-14	38.0500	38.0500	37.1500	37.8100	-4.520%	33	8,028	+61.571%
2026-01-13	39.0500	41.4400	38.6500	39.6000	-1.000%	118	8,015	+54.268%
2026-01-12	39.7500	40.8300	38.9500	40.0000	+0.376%	44	7,994	+52.725%
2026-01-09	40.4500	40.4500	39.8000	39.8500	-1.605%	38	7,986	+53.300%
2026-01-08	43.3500	43.3500	39.6600	40.5000	-7.640%	67	7,969	+50.840%
2026-01-07	42.3000	44.7500	42.0500	43.8500	+4.033%	23	7,919	+39.316%
2026-01-06	45.6000	45.6000	41.9100	42.1500	-1.977%	54	7,911	+44.935%
2026-01-05	44.6600	44.8000	41.9000	43.0000	-1.172%	89	7,885	+42.070%
2026-01-02	44.5000	46.7000	43.5100	43.5100	+3.104%	104	7,848	+40.405%
2025-12-31	44.7200	44.7200	42.2000	42.2000	-1.632%	85	7,876	+44.763%
2025-12-30	42.6300	43.1200	42.6300	42.9000	-0.372%	29	7,876	+42.401%
2025-12-29	43.0500	43.5000	42.4800	43.0600	-4.735%	196	7,884	+41.872%
2025-12-26	45.9500	46.7500	44.6200	45.2000	+4.485%	136	7,802	+35.155%
2025-12-24	43.0000	43.3300	42.5000	43.2600	-0.620%	54	7,742	+41.216%
2025-12-23	39.4500	43.5300	39.4000	43.5300	+9.509%	56	7,742	+40.340%
2025-12-22	40.0000	40.0000	39.0500	39.7500	+5.020%	64	7,726	+53.686%
2025-12-19	35.7000	37.8500	35.7000	37.8500	+12.649%	40	7,692	+61.400%
2025-12-18	33.6600	34.5500	32.5500	33.6000	+5.793%	163	7,676	+81.815%
2025-12-17	34.4100	34.4100	31.4500	31.7600	-12.723%	39	7,584	+92.349%
2025-12-16	36.0000	36.4000	35.7500	36.3900	+0.636%	12	7,569	+67.876%
2025-12-15	36.7900	36.7900	36.1600	36.1600	+3.819%	8	7,565	+68.944%
2025-12-12	39.2500	39.4300	34.8300	34.8300	-12.156%	30	7,563	+75.395%
2025-12-11	39.1000	39.6500	36.9500	39.6500	-4.319%	18	7,561	+54.073%
2025-12-10	42.0000	42.0000	41.0000	41.4400	-3.064%	18	7,557	+47.418%
2025-12-09	42.5300	42.9500	42.0000	42.7500	+1.016%	19	7,561	+42.901%
2025-12-08	43.0500	44.8500	42.3200	42.3200	+4.494%	19	7,556	+44.353%
2025-12-05	40.3500	40.5000	40.2500	40.5000	-1.099%	15	7,546	+50.840%
2025-12-04	39.9000	42.1500	39.5000	40.9500	+3.540%	9	7,547	+49.182%
2025-12-03	39.2100	39.5500	39.2100	39.5500	-1.248%	3	7,546	+54.463%
2025-12-02	41.7700	43.1000	39.8000	40.0500	+2.561%	36	7,544	+52.534%
2025-12-01	38.4000	39.3500	38.2000	39.0500	+4.580%	35	7,544	+56.440%
2025-11-28	37.6700	37.6700	37.3400	37.3400	-6.322%	13	7,534	+63.605%
2025-11-26	41.0300	41.3300	38.7700	39.8600	+5.870%	22	7,542	+53.261%
2025-11-25	36.0000	37.8500	33.8800	37.6500	-8.749%	132	7,542	+62.258%
2025-11-24	40.1500	42.0500	39.4500	41.2600	-4.336%	15	7,521	+48.061%
2025-11-21	39.4900	43.8500	38.1900	43.1300	-0.162%	29	7,523	+41.642%
2025-11-20	49.1000	51.4500	43.2000	43.2000	-4.530%	79	7,519	+41.412%
2025-11-19	43.6000	45.9000	43.6000	45.2500	+5.972%	92	7,510	+35.006%
2025-11-18	41.3000	44.0500	41.3000	42.7000	-3.829%	16	7,585	+43.068%
2025-11-17	44.9400	46.9000	44.4000	44.4000	-7.500%	34	7,585	+37.590%
2025-11-14	43.3000	48.3300	43.2500	48.0000	+4.575%	48	7,582	+27.271%
2025-11-13	47.8500	47.8500	44.2900	45.9000	-8.929%	82	7,578	+33.094%
2025-11-12	51.9000	51.9000	49.2500	50.4000	-2.946%	36	7,558	+21.210%
2025-11-11	51.1500	51.9300	50.6000	51.9300	-5.324%	7	7,568	+17.639%
2025-11-10	53.0000	54.8500	51.8000	54.8500	+18.364%	20	7,563	+11.376%
2025-11-07	43.8200	46.5000	41.6500	46.3400	-4.748%	37	7,567	+31.830%
2025-11-06	50.0000	50.0000	46.2000	48.6500	-14.258%	32	7,551	+25.570%
2025-11-05	56.8500	56.9000	56.6000	56.7400	+2.567%	23	7,544	+7.667%
2025-11-04	57.4800	57.5200	55.3200	55.3200	-11.981%	157	7,550	+10.430%
2025-11-03	62.0000	64.0000	62.0000	62.8500	+8.176%	26	7,567	-2.800%
2025-10-31	62.0000	62.0000	58.1000	58.1000	-1.609%	20	7,567	+5.146%
2025-10-30	57.5000	59.0500	57.5000	59.0500	-1.731%	7	7,581	+3.455%
2025-10-29	63.5000	65.0000	60.0000	60.0900	+6.599%	104	7,581	+1.664%
2025-10-28	51.6000	57.5500	49.0500	56.3700	+17.929%	121	7,588	+8.373%
2025-10-27	46.9500	48.2500	46.2000	47.8000	+8.145%	66	7,598	+27.803%
2025-10-24	42.8000	44.8300	42.8000	44.2000	+6.867%	72	7,598	+38.213%
2025-10-23	40.6500	41.5000	40.4500	41.3600	+3.529%	23	7,580	+47.703%
2025-10-22	40.7600	42.2500	38.0000	39.9500	-2.203%	58	7,574	+52.916%
2025-10-21	41.6000	41.9400	40.2000	40.8500	-3.542%	32	7,564	+49.547%
2025-10-20	41.9000	43.5800	41.9000	42.3500	-1.626%	69	7,563	+44.250%
2025-10-17	42.5500	43.6500	41.4000	43.0500	+2.500%	61	7,577	+41.905%
2025-10-16	42.7800	43.4500	41.7500	42.0000	+2.439%	39	7,579	+45.452%
2025-10-15	44.0500	44.0500	40.3000	41.0000	-1.442%	53	7,577	+49.000%
2025-10-14	43.6000	44.1500	41.6000	41.6000	-12.236%	92	7,584	+46.851%
2025-10-13	47.5400	47.5400	46.0000	47.4000	+7.507%	93	7,587	+28.882%
2025-10-10	50.6500	52.7500	44.0900	44.0900	-13.020%	59	7,634	+38.557%
2025-10-09	49.6000	52.2100	49.6000	50.6900	+8.127%	78	7,608	+20.517%
2025-10-08	45.3900	47.1100	45.3900	46.8800	+4.994%	27	7,641	+30.311%
2025-10-07	46.1500	46.6300	44.3500	44.6500	-0.932%	19	7,633	+36.820%
2025-10-06	43.3100	46.2000	43.3100	45.0700	-0.530%	118	7,633	+35.545%
2025-10-03	47.8500	48.0000	45.0200	45.3100	-4.207%	37	7,521	+34.827%
2025-10-02	48.7000	48.7000	47.0000	47.3000	+3.050%	141	7,534	+29.154%
2025-10-01	44.6500	46.5300	43.7700	45.9000	+1.436%	69	7,580	+33.094%
2025-09-30	41.8500	45.7000	41.8500	45.2500	+8.696%	91	7,534	+35.006%
2025-09-29	41.9000	42.8500	41.5700	41.6300	+8.130%	70	7,518	+46.745%
2025-09-26	38.2500	38.8500	37.5400	38.5000	0.000%	25	7,527	+58.675%
2025-09-25	36.2000	40.1300	36.2000	38.5000	+0.260%	27	7,530	+58.675%
2025-09-24	40.2000	40.2000	38.0000	38.4000	-2.785%	56	7,527	+59.089%
2025-09-23	41.3000	41.3000	39.0000	39.5000	-8.331%	163	7,506	+54.658%
2025-09-22	36.5000	43.3500	36.3500	43.0900	+16.083%	84	7,368	+41.773%
2025-09-19	36.8500	38.2000	36.8300	37.1200	-0.616%	34	7,356	+64.574%
2025-09-18	35.6800	37.8300	35.6800	37.3500	+12.331%	32	7,347	+63.561%
2025-09-17	34.9500	34.9500	32.0000	33.2500	-8.528%	235	7,346	+83.729%
2025-09-16	37.3800	37.3800	36.2600	36.3500	-4.342%	133	7,154	+68.061%
2025-09-15	36.4000	38.3000	36.1000	38.0000	-0.236%	19	7,080	+60.763%
2025-09-12	38.0000	38.7000	37.9600	38.0900	+1.034%	31	7,089	+60.383%
2025-09-11	39.6400	40.0000	37.7000	37.7000	-1.283%	121	7,093	+62.042%
2025-09-10	37.5000	39.5000	36.5000	38.1900	+15.552%	193	7,083	+59.963%
2025-09-09	32.1200	33.0500	31.0000	33.0500	+3.898%	111	7,216	+84.841%
2025-09-08	31.8500	33.4000	31.8100	31.8100	+2.119%	151	7,151	+92.047%
2025-09-05	31.6500	32.3000	29.6500	31.1500	-7.813%	829	7,028	+96.116%
2025-09-04	33.8000	33.8200	33.5100	33.7900	+0.476%	26	6,351	+80.793%
2025-09-03	34.5000	34.9400	33.2500	33.6300	+0.089%	55	6,341	+81.653%
2025-09-02	34.3500	35.1300	32.8500	33.6000	-9.189%	159	6,333	+81.815%
2025-08-29	37.7000	37.7000	36.6700	37.0000	-10.063%	42	6,297	+65.108%
2025-08-28	42.6500	42.6500	39.5000	41.1400	-3.540%	233	6,297	+48.493%
2025-08-27	42.4200	43.2500	41.3700	42.6500	-1.387%	44	6,256	+43.236%
2025-08-26	42.2000	43.2500	41.1600	43.2500	+3.717%	81	6,239	+41.249%
2025-08-25	40.1400	42.9200	39.9500	41.7000	+3.014%	218	6,251	+46.499%
2025-08-22	36.3500	40.5500	36.3500	40.4800	+5.637%	35	6,278	+50.914%
2025-08-21	38.8500	39.5000	37.8500	38.3200	-0.468%	18	6,261	+59.421%
2025-08-20	37.7600	38.5000	34.7300	38.5000	-1.911%	76	6,263	+58.675%
2025-08-19	41.9000	42.1500	38.8500	39.2500	-8.975%	33	6,252	+55.643%
2025-08-18	42.3000	43.8000	42.3000	43.1200	+2.765%	40	6,248	+41.674%
2025-08-15	42.0000	42.0500	40.9500	41.9600	-3.095%	17	6,242	+45.591%
2025-08-14	42.8000	43.5700	42.4600	43.3000	+1.168%	86	6,236	+41.085%
2025-08-13	44.3000	44.3000	41.3000	42.8000	-1.722%	131	6,237	+42.734%
2025-08-12	43.3000	43.6000	41.5000	43.5500	+0.369%	44	6,339	+40.276%
2025-08-11	42.5500	44.3400	42.5500	43.3900	-1.117%	94	6,362	+40.793%
2025-08-08	42.8000	44.2300	42.8000	43.8800	+3.174%	85	6,381	+39.221%
2025-08-07	42.9500	44.1600	42.5300	42.5300	+3.203%	53	6,408	+43.640%
2025-08-06	40.2500	41.2800	39.9500	41.2100	+0.390%	17	6,391	+48.241%
2025-08-05	41.1400	41.2000	39.2900	41.0500	-1.203%	38	6,396	+48.819%
2025-08-04	39.7400	41.6500	39.6200	41.5500	+9.892%	85	6,395	+47.028%
2025-08-01	36.9500	39.1000	36.9500	37.8100	-6.062%	60	6,442	+61.571%
2025-07-31	43.9100	44.0000	39.5500	40.2500	-2.306%	109	6,412	+51.776%
2025-07-30	38.6500	41.5500	38.6500	41.2000	+7.152%	184	6,420	+48.277%
2025-07-29	40.0000	40.7000	38.4500	38.4500	-1.410%	20	6,468	+58.882%
2025-07-28	37.4200	39.0000	37.4200	39.0000	+5.121%	40	6,471	+56.641%
2025-07-25	37.5000	37.7900	37.1000	37.1000	-0.669%	70	6,485	+64.663%
2025-07-24	36.7000	37.4800	36.2900	37.3500	+5.063%	16	6,483	+63.561%
2025-07-23	35.1000	35.5500	33.9000	35.5500	+6.437%	104	6,489	+71.842%
2025-07-22	35.8900	35.8900	32.7500	33.4000	-8.743%	145	6,465	+82.904%
2025-07-21	38.1000	38.1000	36.6000	36.6000	-2.400%	68	6,490	+66.913%
2025-07-18	38.3600	38.4200	37.0000	37.5000	-1.961%	47	6,501	+62.907%
2025-07-17	37.3000	38.7000	37.3000	38.2500	+2.878%	48	6,502	+59.712%
2025-07-16	36.7000	37.1800	36.1300	37.1800	+1.724%	66	6,495	+64.309%
2025-07-15	36.1300	37.6000	36.0700	36.5500	+14.041%	442	6,446	+67.141%
2025-07-14	33.1500	33.1500	31.7700	32.0500	-3.114%	67	6,592	+90.608%
2025-07-11	32.9500	34.7900	32.9500	33.0800	+1.535%	253	6,575	+84.674%
2025-07-10	32.1000	32.6200	31.3200	32.5800	+2.453%	93	6,609	+87.508%
2025-07-09	31.9500	32.8700	31.5500	31.8000	+5.473%	162	6,547	+92.107%
2025-07-08	29.8400	30.1500	29.4700	30.1500	+2.551%	92	6,489	+102.620%
2025-07-07	29.3500	29.6300	28.8500	29.4000	-1.967%	39	6,543	+107.789%
2025-07-03	29.7400	30.8100	29.6700	29.9900	+4.422%	47	6,547	+103.701%
2025-07-02	27.5500	28.7200	27.0600	28.7200	+5.201%	28	6,547	+112.709%
2025-07-01	28.9400	28.9400	26.3100	27.3000	-8.848%	26	6,553	+123.773%
2025-06-30	29.0600	29.9500	28.8300	29.9500	+1.663%	79	6,550	+103.973%
2025-06-27	28.8400	30.2500	28.5000	29.4600	+3.732%	216	6,499	+107.366%
2025-06-26	28.0500	29.1300	28.0500	28.4000	+2.158%	166	6,489	+115.106%
2025-06-25	24.5000	27.8500	24.5000	27.8000	+18.550%	428	6,362	+119.748%
2025-06-24	23.3300	23.4500	23.1700	23.4500	+4.454%	52	6,333	+160.512%
2025-06-23	22.1500	22.4500	22.1500	22.4500	-6.067%	15	6,338	+172.116%
2025-06-20	24.0200	24.0200	23.9000	23.9000	+0.674%	4	6,344	+155.607%
2025-06-18	24.0100	24.0100	23.4200	23.7400	+1.366%	115	6,436	+157.329%
2025-06-17	23.8500	23.8500	23.4200	23.4200	-0.973%	12	6,436	+160.845%
2025-06-16	23.5000	24.3200	23.5000	23.6500	+4.415%	14	6,440	+158.309%
2025-06-13	22.6000	22.6500	22.6000	22.6500	-5.821%	30	6,431	+169.713%
2025-06-12	24.1500	24.1500	23.8000	24.0500	+4.203%	68	6,430	+154.012%
2025-06-11	23.8500	23.8500	22.8100	23.0800	-1.787%	12	6,432	+164.688%
2025-06-10	23.0900	23.5000	23.0900	23.5000	+0.858%	3	6,426	+159.957%
2025-06-09	24.4500	24.7000	23.3000	23.3000	+1.128%	46	6,425	+162.189%
2025-06-06	23.5000	23.5000	23.0400	23.0400	-0.043%	28	6,414	+165.148%
2025-06-05	23.2500	23.7400	23.0000	23.0500	+0.217%	35	6,407	+165.033%
2025-06-04	23.4100	23.4100	23.0000	23.0000	0.000%	2	6,423	+165.609%
2025-06-03	21.6000	23.3600	21.6000	23.0000	+9.524%	39	6,423	+165.609%
2025-06-02	20.6000	21.0000	20.6000	21.0000	+5.000%	31	6,447	+190.905%
2025-05-30	22.0000	22.0000	19.5100	20.0000	-8.967%	274	6,446	+205.450%
2025-05-29	24.2500	24.5000	21.9700	21.9700	+6.650%	56	6,473	+178.061%
2025-05-28	21.2500	21.6000	20.6000	20.6000	-0.866%	286	6,469	+196.553%
2025-05-27	20.8600	20.9100	20.7500	20.7800	+8.117%	54	6,384	+193.985%
2025-05-23	19.4000	19.4700	19.2200	19.2200	-6.472%	106	6,405	+217.846%
2025-05-22	20.6200	20.7300	20.5500	20.5500	+2.750%	16	6,405	+197.275%
2025-05-21	20.9000	22.3000	20.0000	20.0000	-2.913%	9	6,414	+205.450%
2025-05-20	20.1100	20.7000	20.1000	20.6000	-3.558%	14	6,411	+196.553%
2025-05-19	20.8000	21.4000	20.6300	21.3600	+1.136%	191	6,405	+186.002%
2025-05-16	21.2500	21.2500	20.4700	21.1200	+3.327%	58	6,331	+189.252%
2025-05-15	20.1200	20.7700	20.1200	20.4400	-2.806%	5	6,345	+198.875%
2025-05-14	20.0000	21.0300	19.9000	21.0300	+13.676%	35	6,345	+190.490%
2025-05-13	15.8000	18.6000	15.8000	18.5000	+25.000%	153	6,335	+230.216%
2025-05-12	14.8800	14.8800	14.3700	14.8000	+13.671%	93	6,301	+312.770%
2025-05-09	13.0200	13.0200	13.0200	13.0200	-0.913%	4	6,304	+369.201%
2025-05-08	13.1400	13.1400	13.1400	13.1400	+11.830%	1	6,306	+364.916%
2025-05-07	11.7500	11.7500	11.7500	11.7500	-3.053%	1	6,306	+419.915%
2025-05-06	12.1200	12.1200	12.1200	12.1200	-1.463%	50	6,307	+404.043%
2025-05-02	12.0000	12.3000	12.0000	12.3000	+3.361%	36	6,257	+396.667%
2025-05-01	11.5500	11.9600	11.5500	11.9000	+16.438%	6	6,269	+413.361%
2025-04-29	10.2200	10.2200	10.2200	10.2200	+3.232%	1	6,265	+497.750%
2025-04-28	9.9500	9.9500	9.5500	9.9000	-8.333%	20	6,264	+517.071%
2025-04-25	10.2500	10.8000	10.2500	10.8000	+20.000%	10	6,264	+465.648%
2025-04-24	9.0000	9.0000	9.0000	9.0000	+0.223%	5	6,264	+578.778%
2025-04-23	9.0300	9.0300	8.9800	8.9800	+15.128%	29	6,259	+580.290%
2025-04-22	7.6100	7.8000	7.6100	7.8000	+8.787%	2	6,241	+683.205%
2025-04-21	7.3000	7.3000	7.1000	7.1700	-17.110%	7	6,239	+752.022%
2025-04-17	8.8500	8.8500	8.4100	8.6500	-2.260%	630	6,629	+606.243%
2025-04-16	10.2000	10.2000	8.7000	8.8500	-23.043%	23	6,629	+590.282%
2025-04-11	12.2500	12.2500	11.5000	11.5000	+2.222%	12	6,628	+431.217%
2025-04-10	11.1000	11.6500	10.7500	11.2500	-8.907%	80	6,629	+443.022%
2025-04-09	9.0500	12.3500	9.0000	12.3500	+51.163%	15	6,640	+394.656%
2025-04-08	9.8500	10.4700	8.1700	8.1700	-5.549%	515	6,642	+647.736%
2025-04-07	7.0000	9.6900	6.8000	8.6500	+16.107%	74	6,261	+606.243%
2025-04-04	8.8000	8.8200	7.4500	7.4500	-25.126%	30	6,243	+720.000%
2025-04-03	11.1200	11.1200	9.9500	9.9500	-18.107%	48	6,252	+513.970%
2025-04-01	12.2500	12.2500	12.1500	12.1500	+3.846%	10	6,249	+402.798%
2025-03-31	11.2500	11.7000	11.2500	11.7000	-12.687%	102	6,249	+422.137%
2025-03-28	12.9100	13.4000	12.9100	13.4000	-1.034%	28	6,334	+355.896%
2025-03-27	13.9500	14.5300	13.5400	13.5400	-8.016%	13	6,345	+351.182%
2025-03-26	15.1000	15.1000	14.7200	14.7200	-18.177%	2	6,341	+315.014%
2025-03-24	17.4000	18.0100	17.4000	17.9900	+9.896%	117	6,341	+239.578%
2025-03-21	16.3500	16.6200	16.3500	16.3700	-4.548%	8	6,344	+273.183%
2025-03-20	17.1500	17.1500	17.1500	17.1500	-0.867%	1	6,341	+256.210%
2025-03-19	17.3000	17.3000	17.3000	17.3000	+5.167%	1	6,341	+253.121%
2025-03-18	16.8100	17.8000	16.3000	16.4500	-13.874%	12	6,341	+271.368%
2025-03-14	18.3000	19.1000	18.3000	19.1000	+9.770%	20	6,346	+219.843%
2025-03-13	16.9400	17.4000	16.9400	17.4000	+3.881%	8	6,345	+251.092%
2025-03-12	16.4700	16.9000	16.4000	16.7500	+16.319%	22	6,345	+264.716%
2025-03-11	14.3500	14.4000	13.7700	14.4000	+6.430%	10	6,354	+324.236%
2025-03-10	15.0000	15.0000	13.3800	13.5300	-9.800%	82	6,354	+351.515%
2025-03-07	15.2900	15.3500	14.0000	15.0000	-1.639%	30	6,277	+307.267%
2025-03-06	16.3500	16.7000	15.2500	15.2500	-14.326%	35	6,286	+300.590%
2025-03-05	17.8000	17.8000	17.8000	17.8000	-3.888%	1	6,286	+243.202%
2025-03-04	15.9500	18.5200	15.9500	18.5200	+7.674%	3	6,286	+229.860%
2025-03-03	19.4000	19.4000	17.2000	17.2000	-17.703%	10	6,285	+255.174%
2025-02-28	18.8500	20.9000	18.8500	20.9000	+5.025%	6	6,284	+192.297%
2025-02-27	25.5200	25.7100	19.9000	19.9000	-19.758%	43	6,284	+206.985%
2025-02-26	24.4000	25.7300	23.9000	24.8000	+4.070%	50	6,295	+146.331%
2025-02-25	23.7500	23.9000	23.1000	23.8300	-4.489%	9	6,305	+156.358%
2025-02-24	28.0500	28.0500	24.9500	24.9500	-7.593%	12	6,305	+144.850%
2025-02-21	29.6500	29.6500	27.0000	27.0000	-8.629%	46	6,306	+126.259%
2025-02-20	29.5500	29.5500	29.5500	29.5500	-1.990%	2	6,321	+106.734%
2025-02-19	29.1000	30.5500	28.7300	30.1500	+0.299%	6	6,321	+102.620%
2025-02-18	31.7000	32.0000	30.0600	30.0600	+0.535%	20	6,325	+103.227%
2025-02-14	29.3800	29.9000	28.4800	29.9000	+6.786%	19,768	10,035	+104.314%
2025-02-13	28.0000	28.6000	27.8000	28.0000	+6.870%	17	10,035	+118.179%