Dark

NVDA20260918C170
NVDA Sep 18 2026 170.00 Call (NVDA260918C00170000)
option OPRA

EOD

Aug 14, 2026

55.78-0.659%(-0.37)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	57.8500	57.9500	55.7800	55.7800	-0.659%	34	8,757	0.000%
2026-08-13	56.0500	57.2100	55.3300	56.1500	+2.091%	27	8,757	-0.659%
2026-08-12	53.8800	55.3000	53.8800	55.0000	+12.936%	70	8,773	+1.418%
2026-08-11	50.6200	50.9000	48.6500	48.7000	-3.239%	18	8,785	+14.538%
2026-08-10	55.0000	55.0000	48.3500	50.3300	-8.491%	103	8,788	+10.829%
2026-08-07	53.3500	56.0000	52.7000	55.0000	+6.342%	159	8,800	+1.418%
2026-08-06	54.2000	54.3300	49.5000	51.7200	-3.128%	265	8,809	+7.850%
2026-08-05	48.4800	53.9000	48.1500	53.3900	+20.248%	486	8,810	+4.476%
2026-08-04	43.2700	44.8100	41.5500	44.4000	+12.977%	133	8,953	+25.631%
2026-08-03	32.4100	41.0000	32.4100	39.3000	+11.807%	128	8,995	+41.934%
2026-07-31	31.9700	35.1500	29.8200	35.1500	+20.583%	125	8,974	+58.691%
2026-07-30	27.1000	30.9600	27.0500	29.1500	+10.542%	48	8,962	+91.355%
2026-07-29	31.3500	31.3500	26.3700	26.3700	-18.862%	46	8,948	+111.528%
2026-07-28	29.0000	32.5000	28.5500	32.5000	+3.404%	218	8,937	+71.631%
2026-07-27	39.0000	39.0000	30.7700	31.4300	-20.430%	244	8,828	+77.474%
2026-07-24	40.2500	44.0000	38.9700	39.5000	-5.615%	57	8,874	+41.215%
2026-07-23	42.9500	43.0000	41.0000	41.8500	-8.525%	24	8,840	+33.286%
2026-07-22	39.5800	47.4500	39.5500	45.7500	+13.524%	84	8,836	+21.923%
2026-07-21	41.3500	41.3500	39.2500	40.3000	+9.362%	12	8,816	+38.412%
2026-07-20	41.1600	41.1600	36.8500	36.8500	-2.384%	45	8,817	+51.370%
2026-07-17	35.0000	40.2400	33.5000	37.7500	-7.475%	45	8,814	+47.762%
2026-07-16	40.5600	41.7000	40.3500	40.8000	-11.304%	15	8,831	+36.716%
2026-07-15	45.4000	46.4000	40.8300	46.0000	+0.218%	163	8,831	+21.261%
2026-07-14	38.5500	45.9000	38.5500	45.9000	+18.543%	24	8,849	+21.525%
2026-07-13	43.3000	43.3000	38.4400	38.7200	-13.008%	53	8,849	+44.060%
2026-07-10	38.9600	44.6000	38.9600	44.5100	+14.865%	224	8,837	+25.320%
2026-07-09	39.0000	39.0000	36.0000	38.7500	-1.650%	229	8,881	+43.948%
2026-07-08	33.0500	39.5200	33.0500	39.4000	+22.741%	79	8,878	+41.574%
2026-07-07	28.6000	34.0000	28.3700	32.1000	+0.532%	37	8,887	+73.769%
2026-07-06	31.0700	32.6000	31.0700	31.9300	+1.429%	178	8,891	+74.695%
2026-07-02	33.9300	34.8000	30.0000	31.4800	-6.726%	140	8,973	+77.192%
2026-07-01	31.2500	34.7000	30.7000	33.7500	-6.691%	96	8,973	+65.274%
2026-06-30	32.4000	36.1700	32.4000	36.1700	+14.643%	88	8,982	+54.216%
2026-06-29	29.5000	31.9000	28.2500	31.5500	+5.167%	213	8,968	+76.799%
2026-06-26	30.0000	32.0300	30.0000	30.0000	-5.868%	538	9,033	+85.933%
2026-06-25	36.0500	36.0500	31.0000	31.8700	-6.457%	784	9,469	+75.024%
2026-06-24	36.0000	36.7000	33.4500	34.0700	-7.919%	53	9,880	+63.722%
2026-06-23	38.3500	39.4000	36.7500	37.0000	-14.747%	402	9,900	+50.757%
2026-06-22	48.0000	48.7000	43.4000	43.4000	-6.405%	97	9,721	+28.525%
2026-06-18	43.1000	46.5000	43.1000	46.3700	+13.374%	745	9,798	+20.293%
2026-06-17	43.5000	44.6500	40.1000	40.9000	-8.193%	149	9,798	+36.381%
2026-06-16	45.1000	45.5000	43.8200	44.5500	-5.011%	419	9,798	+25.208%
2026-06-15	44.7700	48.0000	44.7700	46.9000	+14.167%	97	9,819	+18.934%
2026-06-12	43.2000	43.2000	41.0800	41.0800	-3.022%	28	9,819	+35.784%
2026-06-11	39.8100	42.4500	38.7300	42.3600	+6.432%	87	9,819	+31.681%
2026-06-10	43.1800	43.5900	38.6800	39.8000	-7.009%	64	9,818	+40.151%
2026-06-09	47.5500	47.5500	38.1200	42.8000	-4.400%	91	9,811	+30.327%
2026-06-08	43.7500	45.8300	43.7500	44.7700	+2.683%	53	9,823	+24.592%
2026-06-05	49.0000	49.0000	42.8900	43.6000	-23.266%	50	9,822	+27.936%
2026-06-04	49.8700	56.8200	48.0000	56.8200	+10.116%	70	9,824	-1.830%
2026-06-03	55.0500	55.0500	51.5000	51.6000	-11.795%	53	9,858	+8.101%
2026-06-02	61.4600	66.8500	58.5000	58.5000	-0.510%	36	9,876	-4.650%
2026-06-01	55.2500	59.6700	54.7000	58.8000	+20.245%	122	9,858	-5.136%
2026-05-29	51.5900	53.1500	48.7500	48.9000	-3.645%	57	9,879	+14.070%
2026-05-28	50.1300	51.3000	48.3500	50.7500	+3.360%	288	9,851	+9.911%
2026-05-27	48.2400	49.6900	46.0000	49.1000	-1.918%	211	9,877	+13.605%
2026-05-26	51.7500	52.4800	49.3500	50.0600	-3.897%	145	9,911	+11.426%
2026-05-22	55.0000	55.4800	52.0900	52.0900	-6.313%	115	9,780	+7.084%
2026-05-21	60.0000	60.6900	54.8100	55.6000	-6.002%	120	9,706	+0.324%
2026-05-20	58.3000	62.0000	57.7500	59.1500	-0.421%	27	9,706	-5.697%
2026-05-19	57.0400	59.4000	55.7600	59.4000	+4.670%	67	9,587	-6.094%
2026-05-18	63.3200	63.3200	56.5000	56.7500	-11.287%	24	9,587	-1.709%
2026-05-15	66.4500	67.0000	62.9100	63.9700	-10.918%	28	9,587	-12.803%
2026-05-14	66.4100	72.5000	66.3500	71.8100	+15.006%	125	9,594	-22.323%
2026-05-13	63.7900	64.0000	59.4100	62.4400	+10.611%	51	9,646	-10.666%
2026-05-12	57.0000	60.5000	54.6700	56.4500	-1.826%	17	9,646	-1.187%
2026-05-11	52.0300	59.1100	52.0300	57.5000	+8.902%	196	9,646	-2.991%
2026-05-08	55.0000	55.2500	52.8000	52.8000	+4.554%	184	9,542	+5.644%
2026-05-07	46.7500	52.4000	46.5500	50.5000	+8.602%	243	9,573	+10.455%
2026-05-06	40.0000	46.5000	40.0000	46.5000	+25.000%	238	9,571	+19.957%
2026-05-05	39.5000	39.8900	37.2000	37.2000	-3.727%	144	9,585	+49.946%
2026-05-04	41.5000	41.5000	36.7400	38.6400	-4.119%	50	9,596	+44.358%
2026-05-01	41.6200	42.5200	39.5000	40.3000	-0.983%	95	9,514	+38.412%
2026-04-30	43.5800	43.7000	40.5000	40.7000	-16.082%	46	9,514	+37.052%
2026-04-29	51.0000	51.0000	47.8500	48.5000	-7.266%	218	9,508	+15.010%
2026-04-28	49.8000	53.4000	48.6800	52.3000	-4.909%	81	9,557	+6.654%
2026-04-27	48.6000	55.0000	48.1000	55.0000	+15.159%	69	9,563	+1.418%
2026-04-24	43.0000	50.0000	42.6500	47.7600	+18.335%	722	9,584	+16.792%
2026-04-23	43.3500	43.3500	39.0000	40.3600	-4.654%	72	9,589	+38.206%
2026-04-22	41.3300	42.7200	41.0900	42.3300	+4.261%	122	9,617	+31.774%
2026-04-21	42.5000	43.0000	40.5500	40.6000	-4.538%	129	9,485	+37.389%
2026-04-20	40.6500	42.5300	39.5000	42.5300	+0.902%	74	9,485	+31.154%
2026-04-17	41.5000	42.1500	40.7900	42.1500	+5.507%	205	9,436	+32.337%
2026-04-16	38.5500	40.6000	38.3500	39.9500	-1.114%	84	9,352	+39.625%
2026-04-15	38.9300	40.9000	38.0500	40.4000	+5.898%	738	9,399	+38.069%
2026-04-14	35.5000	38.1500	35.0000	38.1500	+16.417%	517	9,287	+46.212%
2026-04-13	30.4000	33.0000	30.4000	32.7700	+0.831%	80	9,286	+70.217%
2026-04-10	29.2000	33.5000	29.0000	32.5000	+12.574%	256	9,319	+71.631%
2026-04-09	27.3100	28.9000	27.1800	28.8700	+4.224%	448	9,323	+93.211%
2026-04-08	30.0000	30.0000	26.8600	27.7000	+8.372%	629	9,347	+101.372%
2026-04-07	24.5500	25.5600	23.0500	25.5600	+1.268%	186	9,549	+118.232%
2026-04-06	25.5500	25.5500	24.5500	25.2400	-1.213%	143	9,500	+120.998%
2026-04-02	22.7900	25.7000	22.3000	25.5500	+3.232%	352	9,352	+118.317%
2026-04-01	24.7500	25.3000	24.1000	24.7500	+3.556%	298	9,352	+125.374%
2026-03-31	19.6500	23.9000	19.6500	23.9000	+26.455%	698	9,250	+133.389%
2026-03-30	20.8500	21.4500	18.6000	18.9000	-9.135%	979	9,223	+195.132%
2026-03-27	22.3000	22.5400	20.6600	20.8000	-9.565%	1,134	9,093	+168.173%
2026-03-26	25.7600	25.7600	22.9500	23.0000	-14.815%	353	8,618	+142.522%
2026-03-25	26.7700	28.2500	26.6100	27.0000	+8.521%	46	8,479	+106.593%
2026-03-24	25.3000	25.3000	24.2500	24.8800	-2.047%	465	8,487	+124.196%
2026-03-23	26.0100	26.9900	25.1700	25.4000	+4.527%	93	8,810	+119.606%
2026-03-20	27.1000	27.4500	24.0000	24.3000	-12.809%	675	8,749	+129.547%
2026-03-19	27.7000	28.4000	26.7000	27.8700	-5.876%	147	8,536	+100.144%
2026-03-18	30.8100	31.1500	29.6100	29.6100	-3.077%	110	8,557	+88.382%
2026-03-17	32.4000	32.4000	30.5500	30.5500	-12.086%	126	8,622	+82.586%
2026-03-16	32.5100	35.4500	32.5100	34.7500	+12.278%	30	8,670	+60.518%
2026-03-13	31.3200	31.6500	30.7000	30.9500	-5.927%	13	8,672	+80.226%
2026-03-12	32.3500	33.6000	32.0000	32.9000	-3.660%	43	8,668	+69.544%
2026-03-11	34.7500	35.4400	34.1500	34.1500	+2.553%	277	8,695	+63.338%
2026-03-10	33.0000	34.6000	32.8200	33.3000	+3.965%	45	8,673	+67.508%
2026-03-09	30.0000	32.2500	29.2500	32.0300	+4.163%	81	8,683	+74.149%
2026-03-06	31.6500	32.7500	30.1000	30.7500	-5.963%	46	8,677	+81.398%
2026-03-05	32.5000	33.9000	30.3000	32.7000	-2.534%	42	8,677	+70.581%
2026-03-04	31.1700	34.4000	31.1700	33.5500	+7.018%	136	8,676	+66.259%
2026-03-03	31.5000	31.8500	29.7000	31.3500	-5.430%	125	8,629	+77.927%
2026-03-02	30.0000	33.2500	30.0000	33.1500	+10.870%	71	8,623	+68.265%
2026-02-27	32.8500	33.3500	29.9000	29.9000	-14.815%	162	8,624	+86.555%
2026-02-26	39.6000	39.7000	34.8800	35.1000	-19.845%	269	8,559	+58.917%
2026-02-25	43.0000	44.6500	43.0000	43.7900	+5.163%	99	8,537	+27.381%
2026-02-24	38.2500	42.2500	38.2500	41.6400	+3.711%	178	8,537	+33.958%
2026-02-23	42.4000	42.5000	39.4900	40.1500	+4.286%	42	8,589	+38.929%
2026-02-20	38.2000	39.6000	37.6800	38.5000	+1.503%	10	8,598	+44.883%
2026-02-19	36.9500	38.1000	36.9300	37.9300	+0.317%	33	8,606	+47.060%
2026-02-18	38.0100	39.3800	37.8100	37.8100	+3.902%	51	8,600	+47.527%
2026-02-17	32.9500	37.5000	32.8700	36.3900	+4.239%	52	8,606	+53.284%
2026-02-13	38.3800	38.3800	34.4700	34.9100	-9.089%	68	8,622	+59.782%
2026-02-12	41.0500	41.0500	38.4000	38.4000	-5.232%	20	8,622	+45.260%
2026-02-11	41.6400	41.6400	39.1100	40.5200	+2.790%	40	8,611	+37.660%
2026-02-10	41.1500	41.1500	38.8500	39.4200	-1.696%	25	8,617	+41.502%
2026-02-09	39.7000	42.2200	39.7000	40.1000	+7.507%	54	8,631	+39.102%
2026-02-06	30.3000	37.8500	30.1000	37.3000	+31.802%	119	8,659	+49.544%
2026-02-05	29.8500	31.0000	27.9400	28.3000	-4.746%	288	8,714	+97.102%
2026-02-04	32.2000	32.2000	28.3000	29.7100	-11.446%	3,044	8,605	+87.748%
2026-02-03	35.8000	35.8000	31.2000	33.5500	-9.812%	111	6,350	+66.259%
2026-02-02	38.3500	39.9500	37.2000	37.2000	-10.534%	177	6,355	+49.946%
2026-01-30	41.3500	42.7500	41.1200	41.5800	-1.000%	100	6,383	+34.151%
2026-01-29	41.1500	42.0000	37.8600	42.0000	+1.156%	108	6,347	+32.810%
2026-01-28	40.8000	41.8000	40.8000	41.5200	+6.325%	30	6,375	+34.345%
2026-01-27	37.9500	39.7500	37.9500	39.0500	+4.050%	46	6,391	+42.843%
2026-01-26	38.3500	38.3500	37.1900	37.5300	-1.625%	33	6,427	+48.628%
2026-01-23	39.9500	39.9500	38.1500	38.1500	+5.620%	99	6,431	+46.212%
2026-01-22	36.5700	37.2800	35.9400	36.1200	+1.603%	115	6,485	+54.430%
2026-01-21	32.8500	36.7400	32.8500	35.5500	+9.892%	57	6,470	+56.906%
2026-01-20	34.0500	34.6500	32.3500	32.3500	-15.755%	147	6,485	+72.427%
2026-01-16	39.5700	40.7000	38.4000	38.4000	-0.441%	77	6,546	+45.260%
2026-01-15	37.8500	40.1300	37.6900	38.5700	+9.481%	203	6,546	+44.620%
2026-01-14	36.3500	36.3500	34.2600	35.2300	-4.681%	70	6,460	+58.331%
2026-01-13	36.5800	36.9600	35.8500	36.9600	-2.015%	50	6,449	+50.920%
2026-01-12	36.8000	38.0000	36.3200	37.7200	+0.802%	34	6,468	+47.879%
2026-01-09	37.2200	37.8000	36.9400	37.4200	+0.053%	31	6,445	+49.065%
2026-01-08	38.6000	38.6000	37.0000	37.4000	-7.654%	17	6,430	+49.144%
2026-01-07	39.4000	42.0000	39.4000	40.5000	+2.015%	41	6,430	+37.728%
2026-01-06	41.8500	42.9400	39.3500	39.7000	-0.251%	128	6,437	+40.504%
2026-01-05	43.3500	44.1000	39.0000	39.8000	-1.970%	225	6,436	+40.151%
2026-01-02	43.2500	43.4000	40.6000	40.6000	+2.267%	32	6,504	+37.389%
2025-12-31	40.9400	41.1500	39.7000	39.7000	-0.401%	48	6,528	+40.504%
2025-12-30	39.5800	40.2700	39.4200	39.8600	-1.214%	101	6,528	+39.940%
2025-12-29	40.3000	40.3500	39.3500	40.3500	-4.384%	257	6,550	+38.240%
2025-12-26	41.5000	43.5000	41.5000	42.2000	+4.611%	73	6,538	+32.180%
2025-12-24	39.9400	40.3400	39.6000	40.3400	-1.248%	28	6,536	+38.275%
2025-12-23	36.4600	40.8500	36.4600	40.8500	+11.673%	54	6,536	+36.548%
2025-12-22	36.4000	37.0000	36.3000	36.5800	+5.876%	45	6,574	+52.488%
2025-12-19	34.3000	34.9000	33.6700	34.5500	+13.577%	37	6,558	+61.447%
2025-12-18	31.2500	31.8500	29.8500	30.4200	+4.536%	67	6,560	+83.366%
2025-12-17	31.5500	31.6000	29.0000	29.1000	-12.270%	200	6,602	+91.684%
2025-12-16	32.9500	33.5300	32.7200	33.1700	+0.242%	22	6,572	+68.164%
2025-12-15	34.1200	34.1500	32.8000	33.0900	+2.446%	31	6,575	+68.571%
2025-12-12	36.4500	36.4500	32.2000	32.3000	-11.191%	143	6,567	+72.693%
2025-12-11	35.0500	36.6500	34.4000	36.3700	-6.021%	29	6,553	+53.368%
2025-12-10	39.7000	39.7000	38.0000	38.7000	-2.470%	11	6,556	+44.134%
2025-12-09	40.4500	40.4500	38.9500	39.6800	-0.176%	94	6,553	+40.575%
2025-12-08	39.5000	42.0000	38.7000	39.7500	+4.058%	10	6,556	+40.327%
2025-12-05	37.7000	38.6500	37.5000	38.2000	-1.572%	111	6,556	+46.021%
2025-12-04	37.1200	38.8100	37.1200	38.8100	+6.915%	22	6,612	+43.726%
2025-12-03	36.8500	37.1500	36.3000	36.3000	-2.681%	38	6,619	+53.664%
2025-12-02	37.6500	40.3000	37.0000	37.3000	+2.192%	56	6,617	+49.544%
2025-12-01	33.4500	36.8000	33.4500	36.5000	+5.187%	149	6,640	+52.822%
2025-11-28	35.5400	35.6300	34.7000	34.7000	-7.467%	62	6,673	+60.749%
2025-11-26	38.9500	39.1700	36.3000	37.5000	+3.734%	65	6,659	+48.747%
2025-11-25	34.1000	36.1500	31.3500	36.1500	-5.490%	426	6,659	+54.302%
2025-11-24	36.9000	39.5000	36.8100	38.2500	+0.473%	40	6,669	+45.830%
2025-11-21	37.4500	40.7900	34.7200	38.0700	-2.385%	166	6,689	+46.520%
2025-11-20	47.7000	49.2500	39.0000	39.0000	-9.302%	254	6,662	+43.026%
2025-11-19	41.2000	43.2000	41.1200	43.0000	+5.263%	338	6,686	+29.721%
2025-11-18	40.6800	41.3500	38.8500	40.8500	-1.685%	18	6,881	+36.548%
2025-11-17	42.0000	44.4000	41.5500	41.5500	-8.339%	42	6,881	+34.248%
2025-11-14	39.7500	45.6500	39.7500	45.3300	+4.447%	83	6,853	+23.053%
2025-11-13	45.7000	45.7000	41.4500	43.4000	-8.728%	68	6,829	+28.525%
2025-11-12	49.2500	49.2500	47.1500	47.5500	-2.080%	81	6,827	+17.308%
2025-11-11	49.0500	49.0500	47.3500	48.5600	-7.803%	65	6,815	+14.868%
2025-11-10	49.1000	52.6700	48.7500	52.6700	+18.706%	38	6,811	+5.905%
2025-11-07	41.0000	44.3700	38.2500	44.3700	+0.589%	170	6,808	+25.716%
2025-11-06	49.3500	50.0000	44.1000	44.1100	-10.509%	56	6,852	+26.457%
2025-11-05	51.7700	55.3000	49.2900	49.2900	-5.809%	149	6,843	+13.167%
2025-11-04	55.2400	56.0500	52.2000	52.3300	-10.700%	346	6,893	+6.593%
2025-11-03	59.8000	61.5600	58.6000	58.6000	+4.345%	85	7,108	-4.812%
2025-10-31	58.0000	58.0000	55.1700	56.1600	+1.979%	46	7,108	-0.677%
2025-10-30	57.2000	57.2000	54.7500	55.0700	-5.750%	26	7,099	+1.289%
2025-10-29	58.8000	62.3200	56.7000	58.4300	+9.666%	200	7,096	-4.535%
2025-10-28	45.9500	54.8000	45.9500	53.2800	+16.842%	327	7,157	+4.692%
2025-10-27	43.8500	45.7000	43.8000	45.6000	+10.412%	101	7,347	+22.325%
2025-10-24	40.1000	42.0500	40.1000	41.3000	+5.438%	104	7,347	+35.061%
2025-10-23	37.1500	39.3200	37.1500	39.1700	+5.154%	45	7,327	+42.405%
2025-10-22	38.6500	39.2000	35.5000	37.2500	-2.231%	187	7,303	+49.745%
2025-10-21	38.7300	39.1000	37.5000	38.1000	-3.544%	53	7,222	+46.404%
2025-10-20	39.0000	40.8500	39.0000	39.5000	-2.613%	52	7,202	+41.215%
2025-10-17	39.9500	40.8500	38.9200	40.5600	+3.206%	78	7,184	+37.525%
2025-10-16	39.7500	40.8900	39.0200	39.3000	+3.421%	72	7,186	+41.934%
2025-10-15	40.8000	41.0000	37.9700	38.0000	-2.389%	119	7,193	+46.789%
2025-10-14	42.1000	42.1000	38.9300	38.9300	-12.280%	170	7,250	+43.283%
2025-10-13	44.0000	45.0500	43.0000	44.3800	+7.458%	92	7,168	+25.687%
2025-10-10	48.5500	49.5000	41.3000	41.3000	-13.071%	718	7,140	+35.061%
2025-10-09	46.7500	49.3100	46.0500	47.5100	+6.764%	214	7,367	+17.407%
2025-10-08	43.1400	44.5000	42.8500	44.5000	+6.663%	188	7,380	+25.348%
2025-10-07	42.9000	44.3000	41.4600	41.7200	-1.020%	233	7,349	+33.701%
2025-10-06	41.2400	43.1500	41.2000	42.1500	-2.476%	348	7,349	+32.337%
2025-10-03	44.2500	45.0000	42.1100	43.2200	-2.106%	56	7,442	+29.061%
2025-10-02	44.0000	46.0000	44.0000	44.1500	+2.081%	804	7,442	+26.342%
2025-10-01	41.6000	43.5000	40.8000	43.2500	+1.765%	79	8,110	+28.971%
2025-09-30	39.0700	42.8500	39.0700	42.5000	+10.966%	239	8,117	+31.247%
2025-09-29	38.6500	40.1500	38.3000	38.3000	+7.283%	42	8,079	+45.640%
2025-09-26	36.1000	36.1000	34.7000	35.7000	-0.418%	31	8,091	+56.246%
2025-09-25	34.2700	37.7400	33.6800	35.8500	+0.561%	29	8,089	+55.593%
2025-09-24	37.7500	37.7500	34.8800	35.6500	-3.518%	312	8,098	+56.466%
2025-09-23	38.5500	38.5500	36.3500	36.9500	-8.494%	287	8,253	+50.961%
2025-09-22	33.8500	40.9200	33.6800	40.3800	+17.316%	217	8,300	+38.138%
2025-09-19	34.3700	35.7000	34.0000	34.4200	-0.893%	95	8,334	+62.057%
2025-09-18	33.1500	35.3000	32.5000	34.7300	+13.312%	818	8,319	+60.610%
2025-09-17	32.4000	32.7500	29.7000	30.6500	-9.853%	711	8,301	+81.990%
2025-09-16	35.4500	35.4500	33.5000	34.0000	-4.360%	176	7,999	+64.059%
2025-09-15	34.1500	35.7000	33.5500	35.5500	-0.140%	55	7,930	+56.906%
2025-09-12	35.4500	36.1000	35.3500	35.6000	+0.764%	223	7,946	+56.685%
2025-09-11	37.3000	37.3000	34.7400	35.3300	-0.619%	88	7,840	+57.883%
2025-09-10	34.3500	36.6000	33.7000	35.5500	+17.133%	368	7,832	+56.906%
2025-09-09	29.5500	30.7100	28.7000	30.3500	+2.120%	164	7,903	+83.789%
2025-09-08	29.5500	31.0000	29.4000	29.7200	+3.051%	244	7,874	+87.685%
2025-09-05	29.3000	29.8200	27.4500	28.8400	-8.532%	488	7,748	+93.412%
2025-09-04	32.0000	32.0800	30.7500	31.5300	+0.831%	144	7,761	+76.911%
2025-09-03	32.0500	32.5400	30.5700	31.2700	-1.975%	1,310	7,673	+78.382%
2025-09-02	31.9500	32.8500	30.4100	31.9000	-5.621%	646	7,227	+74.859%
2025-08-29	36.1600	36.1600	33.8000	33.8000	-11.703%	257	6,924	+65.030%
2025-08-28	38.9000	41.0000	36.0000	38.2800	-3.333%	99	6,924	+45.716%
2025-08-27	40.2500	40.3500	38.6700	39.6000	-2.343%	175	6,902	+40.859%
2025-08-26	38.2500	40.5500	38.2500	40.5500	+4.054%	161	6,871	+37.559%
2025-08-25	37.2500	40.0200	37.0500	38.9700	+3.232%	178	6,966	+43.136%
2025-08-22	35.4000	37.8900	35.1500	37.7500	+5.624%	50	6,972	+47.762%
2025-08-21	35.6000	36.4500	35.2000	35.7400	+2.701%	118	6,973	+56.072%
2025-08-20	35.0000	35.3000	32.1100	34.8000	-4.918%	355	7,055	+60.287%
2025-08-19	39.7000	39.7000	36.1500	36.6000	-9.406%	269	7,113	+52.404%
2025-08-18	40.4600	40.7800	39.6500	40.4000	+3.325%	103	7,158	+38.069%
2025-08-15	40.2800	40.2800	38.0000	39.1000	-3.695%	207	7,223	+42.660%
2025-08-14	39.4500	40.6000	39.4500	40.6000	+1.247%	175	7,243	+37.389%
2025-08-13	40.9000	41.5000	38.8500	40.1000	-1.498%	55	7,214	+39.102%
2025-08-12	39.9500	41.1600	39.9500	40.7100	-0.707%	220	7,200	+37.018%
2025-08-11	40.7500	41.7500	39.5000	41.0000	0.000%	30	7,258	+36.049%
2025-08-08	40.0300	41.2100	40.0300	41.0000	+4.432%	59	7,267	+36.049%
2025-08-07	40.6000	41.4900	38.7500	39.2600	+3.343%	115	7,263	+42.078%
2025-08-06	37.5500	38.5900	37.3500	37.9900	-1.196%	21	7,229	+46.828%
2025-08-05	38.7000	38.7000	36.8300	38.4500	-1.536%	40	7,233	+45.072%
2025-08-04	35.6500	39.0500	35.6500	39.0500	+10.000%	886	7,219	+42.843%
2025-08-01	34.9200	36.9700	33.6000	35.5000	-5.535%	140	6,823	+57.127%
2025-07-31	40.9000	40.9000	36.8000	37.5800	-2.642%	57	6,808	+48.430%
2025-07-30	37.3000	39.0000	37.3000	38.6000	+7.222%	398	6,803	+44.508%
2025-07-29	37.3100	38.0500	35.6500	36.0000	-0.690%	224	6,642	+54.944%
2025-07-28	34.7000	36.2500	34.3000	36.2500	+4.587%	247	6,572	+53.876%
2025-07-25	34.6000	35.2500	34.3000	34.6600	-0.659%	252	6,448	+60.935%
2025-07-24	34.3400	35.0500	34.0700	34.8900	+5.249%	211	6,481	+59.874%
2025-07-23	32.5000	33.4700	31.7800	33.1500	+6.935%	100	6,469	+68.265%
2025-07-22	33.9500	33.9500	30.5500	31.0000	-8.689%	256	6,436	+79.935%
2025-07-21	35.1000	35.2400	33.9500	33.9500	-3.000%	155	6,386	+64.300%
2025-07-18	36.2500	36.2500	34.7500	35.0000	-2.180%	68	6,337	+59.371%
2025-07-17	34.7300	36.2900	34.4000	35.7800	+2.964%	1,162	6,332	+55.897%
2025-07-16	34.4100	34.8200	33.5400	34.7500	+1.164%	335	6,937	+60.518%
2025-07-15	34.7000	35.2000	33.4000	34.3500	+14.960%	1,728	6,720	+62.387%
2025-07-14	29.9000	30.8300	29.0000	29.8800	-2.766%	228	7,202	+86.680%
2025-07-11	30.9300	32.3000	30.7300	30.7300	+1.219%	161	7,037	+81.516%
2025-07-10	30.0200	30.3600	28.8300	30.3600	+2.985%	133	7,000	+83.729%
2025-07-09	29.7000	30.6300	29.4000	29.4800	+5.550%	1,133	6,983	+89.213%
2025-07-08	27.6200	27.9700	27.5000	27.9300	+2.233%	18	6,438	+99.714%
2025-07-07	27.7000	27.7000	26.9200	27.3200	-2.602%	94	6,434	+104.173%
2025-07-03	27.4000	29.0000	27.4000	28.0500	+5.769%	229	6,219	+98.859%
2025-07-02	25.7700	26.8000	25.7700	26.5200	+5.953%	17	6,219	+110.332%
2025-07-01	26.9500	26.9500	24.4000	25.0300	-9.769%	179	6,242	+122.853%
2025-06-30	27.3000	27.8000	27.1000	27.7400	+1.241%	179	6,093	+101.081%
2025-06-27	26.6300	28.2000	26.5000	27.4000	+4.183%	111	6,169	+103.577%
2025-06-26	26.2400	27.1500	25.9900	26.3000	+3.137%	465	6,102	+112.091%
2025-06-25	22.8500	25.8200	22.8500	25.5000	+19.103%	304	6,061	+118.745%
2025-06-24	21.6600	21.6600	21.4100	21.4100	+3.131%	51	5,935	+160.532%
2025-06-23	20.4300	20.7600	20.0600	20.7600	-0.907%	69	5,954	+168.690%
2025-06-20	22.2000	22.2000	20.9500	20.9500	-5.800%	444	5,889	+166.253%
2025-06-18	22.0300	22.2400	22.0300	22.2400	+0.999%	4	5,797	+150.809%
2025-06-17	22.0200	22.0200	22.0200	22.0200	-0.721%	10	5,797	+153.315%
2025-06-16	21.8500	22.6100	21.7400	22.1800	+7.409%	176	5,797	+151.488%
2025-06-13	21.4900	21.4900	20.6500	20.6500	-7.606%	14	5,717	+170.121%
2025-06-12	22.4000	22.4000	22.3000	22.3500	+4.733%	5	5,716	+149.575%
2025-06-11	22.3000	22.3000	21.3400	21.3400	-4.519%	27	5,717	+161.387%
2025-06-10	21.5500	22.3500	21.5500	22.3500	+2.288%	8	5,704	+149.575%
2025-06-09	22.5800	23.0300	21.5200	21.8500	-0.046%	59	5,704	+155.286%
2025-06-06	21.9000	22.0000	21.8600	21.8600	+2.150%	44	5,742	+155.169%
2025-06-05	21.7200	22.5000	21.4000	21.4000	-1.155%	19	5,734	+160.654%
2025-06-04	21.8700	21.8700	21.2500	21.6500	+0.557%	24	5,734	+157.644%
2025-06-03	21.5000	21.8500	21.4400	21.5300	+8.792%	13	5,734	+159.080%
2025-06-02	18.6400	19.7900	18.6400	19.7900	+7.438%	26	5,727	+181.860%
2025-05-30	19.3900	19.4300	18.1000	18.4200	-11.014%	2,032	5,723	+202.823%
2025-05-29	22.4500	22.4500	20.7000	20.7000	+6.646%	235	4,937	+169.469%
2025-05-28	19.4400	20.0500	19.4100	19.4100	-0.462%	97	4,932	+187.378%
2025-05-27	19.1000	19.5500	19.1000	19.5000	+6.849%	4	4,955	+186.051%
2025-05-23	17.9300	18.2500	17.9300	18.2500	-5.928%	8	4,956	+205.644%
2025-05-22	18.6600	19.4000	18.6600	19.4000	+4.752%	98	4,956	+187.526%
2025-05-21	19.1800	19.2500	18.5200	18.5200	-3.542%	88	4,945	+201.188%
2025-05-20	19.2200	19.2200	19.1800	19.2000	-3.469%	5	4,919	+190.521%
2025-05-19	18.4700	19.8900	18.4700	19.8900	+2.526%	16	4,923	+180.442%
2025-05-16	19.4000	19.4000	19.4000	19.4000	+2.375%	2	4,928	+187.526%
2025-05-15	18.7200	19.9500	18.4300	18.9500	-1.558%	185	4,928	+194.354%
2025-05-14	18.1000	19.4600	18.1000	19.2500	+11.594%	234	4,846	+189.766%
2025-05-13	14.5500	17.2500	14.5500	17.2500	+26.374%	160	4,699	+223.362%
2025-05-12	13.9800	14.1800	13.4800	13.6500	+15.190%	69	4,620	+308.645%
2025-05-09	11.8500	11.8500	11.8500	11.8500	-5.952%	10	4,622	+370.717%
2025-05-08	12.3500	12.6000	12.3500	12.6000	+13.514%	47	4,622	+342.698%
2025-05-06	11.1000	11.1000	11.1000	11.1000	+1.648%	1	4,576	+402.523%
2025-05-02	10.9200	10.9200	10.9200	10.9200	+2.247%	2	4,576	+410.806%
2025-05-01	10.7900	10.7900	10.6800	10.6800	+14.839%	10	4,576	+422.285%
2025-04-30	8.5600	9.3000	8.5600	9.3000	-3.125%	13	4,578	+499.785%
2025-04-29	8.9500	9.6000	8.9500	9.6000	+5.495%	55	4,579	+481.042%
2025-04-28	9.1000	9.1400	8.7500	9.1000	-5.208%	55	4,525	+512.967%
2025-04-25	9.2100	10.2300	9.2000	9.6000	+14.286%	174	4,512	+481.042%
2025-04-24	8.6000	8.6000	8.4000	8.4000	+11.554%	2	4,490	+564.048%
2025-04-23	8.2000	8.3000	7.5300	7.5300	+6.056%	78	4,488	+640.770%
2025-04-22	7.1000	7.1000	7.1000	7.1000	+4.412%	5	4,440	+685.634%
2025-04-21	6.8300	6.8300	6.6700	6.8000	-13.376%	30	4,440	+720.294%
2025-04-17	8.3700	8.3700	7.6500	7.8500	-8.187%	107	4,440	+610.573%
2025-04-16	9.2500	9.3500	7.9500	8.5500	-22.273%	13	4,440	+552.398%
2025-04-15	11.0000	11.0000	11.0000	11.0000	-0.542%	3	4,439	+407.091%
2025-04-14	11.5000	11.5000	10.7500	11.0600	-0.360%	12	4,439	+404.340%
2025-04-11	10.8000	11.2700	10.8000	11.1000	+5.513%	10	4,431	+402.523%
2025-04-10	10.8900	10.9500	10.0000	10.5200	-13.058%	14	4,430	+430.228%
2025-04-09	8.5500	12.1000	8.5500	12.1000	+42.353%	62	4,427	+360.992%
2025-04-08	8.6500	8.6500	8.3300	8.5000	+10.966%	10	4,383	+556.235%
2025-04-07	6.1600	8.2000	6.1600	7.6600	+10.216%	113	4,377	+628.198%
2025-04-04	8.0300	8.0300	6.9000	6.9500	-25.429%	34	4,284	+702.590%
2025-04-03	9.8300	10.3400	9.3200	9.3200	-19.655%	69	4,278	+498.498%
2025-04-02	11.6000	11.6000	11.6000	11.6000	0.000%	3	4,314	+380.862%
2025-04-01	11.5300	11.6000	11.4500	11.6000	+2.655%	72	4,314	+380.862%
2025-03-31	10.7500	11.3000	10.7500	11.3000	-7.980%	53	4,278	+393.628%
2025-03-28	12.9100	12.9100	12.0500	12.2800	-2.694%	288	4,244	+354.235%
2025-03-27	12.5700	13.3000	12.5700	12.6200	-6.519%	16	4,152	+341.997%
2025-03-26	13.7900	13.7900	13.5000	13.5000	-15.625%	41	4,150	+313.185%
2025-03-25	16.0000	16.0000	16.0000	16.0000	-4.478%	3	4,190	+248.625%
2025-03-24	16.2900	16.9000	16.2900	16.7500	+7.372%	15	4,187	+233.015%
2025-03-21	15.6500	15.6500	15.6000	15.6000	-2.500%	20	4,182	+257.564%
2025-03-19	15.8700	16.0000	15.8700	16.0000	+4.371%	3	4,180	+248.625%
2025-03-18	15.8500	15.8500	15.3300	15.3300	-13.144%	3	4,178	+263.862%
2025-03-17	17.3500	17.6500	17.3500	17.6500	-1.120%	4	4,175	+216.034%
2025-03-14	17.4000	17.8500	17.4000	17.8500	+11.215%	564	4,175	+212.493%
2025-03-13	16.3400	16.3500	15.7500	16.0500	-0.311%	8	4,173	+247.539%
2025-03-12	16.0400	16.1000	15.3000	16.1000	+12.352%	17	4,173	+246.460%
2025-03-11	13.8500	14.3300	12.9600	14.3300	+12.569%	16	4,176	+289.253%
2025-03-10	14.1100	14.1100	12.5500	12.7300	-13.986%	157	4,181	+338.178%
2025-03-07	14.8500	15.0400	13.1700	14.8000	+2.069%	840	4,297	+276.892%
2025-03-06	15.2500	15.2500	14.3000	14.5000	-11.854%	171	4,197	+284.690%
2025-03-05	16.4500	16.4500	16.4500	16.4500	-0.784%	1	4,111	+239.088%
2025-03-04	15.6500	16.5800	15.6500	16.5800	+4.277%	42	4,112	+236.429%
2025-03-03	18.1600	18.2000	15.7700	15.9000	-13.115%	133	4,111	+250.818%
2025-02-28	16.7800	19.3600	16.7800	18.3000	-1.507%	350	4,201	+204.809%
2025-02-27	21.9400	21.9400	18.5800	18.5800	-22.422%	54	4,149	+200.215%
2025-02-26	23.9500	23.9500	23.9500	23.9500	+9.361%	4	4,114	+132.902%
2025-02-25	22.0000	22.0000	21.1000	21.9000	-12.749%	9	4,110	+154.703%
2025-02-24	27.3500	27.3500	24.4300	25.1000	-2.826%	56	4,112	+122.231%
2025-02-21	25.8000	25.8300	25.8000	25.8300	-5.627%	12	4,079	+115.950%
2025-02-20	27.4500	27.4500	27.3700	27.3700	-4.468%	3	4,073	+103.800%