Dark

NVDA20260918C175
NVDA Sep 18 2026 175.00 Call (NVDA260918C00175000)
option OPRA

EOD

Aug 14, 2026

51.00-0.488%(-0.25)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	52.9500	52.9500	51.0000	51.0000	-0.488%	158	8,849	0.000%
2026-08-13	51.0100	52.5000	51.0100	51.2500	+3.766%	38	8,860	-0.488%
2026-08-12	49.4500	50.5000	49.3900	49.3900	+10.989%	14	8,869	+3.260%
2026-08-11	46.3000	46.4200	44.5000	44.5000	+1.022%	10	8,868	+14.607%
2026-08-10	49.7700	49.7700	44.0500	44.0500	-11.812%	158	8,870	+15.778%
2026-08-07	47.7500	51.0500	47.7500	49.9500	+6.731%	221	8,973	+2.102%
2026-08-06	50.2000	50.2000	44.5500	46.8000	-0.847%	325	9,027	+8.974%
2026-08-05	47.1000	49.0000	45.7900	47.2000	+18.000%	201	9,049	+8.051%
2026-08-04	39.2800	40.2500	37.3500	40.0000	+16.584%	48	9,047	+27.500%
2026-08-03	28.3000	36.4900	28.3000	34.3100	+10.677%	261	9,076	+48.645%
2026-07-31	29.2500	31.0000	25.8500	31.0000	+26.531%	140	9,195	+64.516%
2026-07-30	23.5400	26.7500	23.5400	24.5000	+7.221%	33	9,214	+108.163%
2026-07-29	26.2000	26.9000	22.8500	22.8500	-17.953%	316	9,233	+123.195%
2026-07-28	25.6000	28.8500	24.8500	27.8500	0.000%	146	9,218	+83.124%
2026-07-27	32.0500	32.5500	27.1500	27.8500	-26.980%	167	9,233	+83.124%
2026-07-24	35.8500	39.5700	35.8500	38.1400	+2.859%	191	9,279	+33.718%
2026-07-23	38.6000	39.1500	37.0800	37.0800	-12.753%	44	9,183	+37.540%
2026-07-22	35.7500	42.9200	35.6500	42.5000	+16.598%	222	9,197	+20.000%
2026-07-21	35.3300	36.5000	35.1400	36.4500	+8.321%	47	9,205	+39.918%
2026-07-20	34.8500	36.1000	33.6500	33.6500	+1.662%	20	9,218	+51.560%
2026-07-17	32.6000	36.3700	30.5500	33.1000	-10.950%	43	9,215	+54.079%
2026-07-16	38.0000	38.0000	36.3500	37.1700	-10.756%	110	9,209	+37.207%
2026-07-15	41.8300	41.8300	36.7500	41.6500	+0.847%	51	9,303	+22.449%
2026-07-14	34.7000	41.5600	34.7000	41.3000	+18.270%	39	9,302	+23.487%
2026-07-13	39.9000	40.0000	34.6300	34.9200	-13.586%	136	9,330	+46.048%
2026-07-10	35.6000	40.4100	35.0900	40.4100	+16.691%	107	9,330	+26.206%
2026-07-09	35.6300	35.6300	31.5600	34.6300	-2.175%	251	9,354	+47.271%
2026-07-08	30.1000	35.7500	29.3500	35.4000	+23.302%	300	9,253	+44.068%
2026-07-07	24.9800	30.2500	24.8500	28.7100	+2.062%	402	9,271	+77.638%
2026-07-06	27.2000	29.1900	27.2000	28.1300	+4.262%	56	9,268	+81.301%
2026-07-02	29.6500	31.2000	26.3600	26.9800	-10.928%	345	9,332	+89.029%
2026-07-01	28.3500	30.9500	27.1600	30.2900	-3.227%	93	9,332	+68.372%
2026-06-30	30.3500	31.3800	29.4000	31.3000	+12.186%	206	9,339	+62.939%
2026-06-29	26.7500	27.9000	25.3000	27.9000	+4.769%	197	9,317	+82.796%
2026-06-26	27.1100	28.4500	26.6300	26.6300	-6.888%	293	9,198	+91.513%
2026-06-25	28.1300	30.0500	27.8700	28.6000	-8.333%	60	9,009	+78.322%
2026-06-24	31.9800	32.9000	29.9300	31.2000	-5.512%	44	8,989	+63.462%
2026-06-23	34.0000	35.4000	33.0000	33.0200	-15.915%	423	8,995	+54.452%
2026-06-22	43.6000	43.6000	39.2700	39.2700	-6.899%	33	9,061	+29.870%
2026-06-18	38.9800	42.1800	38.9800	42.1800	+15.214%	398	8,842	+20.910%
2026-06-17	39.0000	39.0700	36.0600	36.6100	-8.360%	70	8,842	+39.306%
2026-06-16	41.2800	41.2800	39.9500	39.9500	-7.801%	34	8,842	+27.660%
2026-06-15	41.8000	43.6000	40.5300	43.3300	+14.539%	266	8,878	+17.701%
2026-06-12	37.0000	39.8500	37.0000	37.8300	-1.715%	381	8,878	+34.814%
2026-06-11	35.9000	38.5000	34.1500	38.4900	+8.729%	154	8,878	+32.502%
2026-06-10	38.4500	39.5000	34.9800	35.4000	-13.973%	174	8,874	+44.068%
2026-06-09	42.3500	42.8500	34.9200	41.1500	+0.685%	386	8,860	+23.937%
2026-06-08	41.6100	42.5000	40.0000	40.8700	+1.743%	222	8,858	+24.786%
2026-06-05	44.5100	44.6100	40.0000	40.1700	-21.848%	70	8,804	+26.960%
2026-06-04	45.6500	51.6700	44.4500	51.4000	+9.876%	13	8,810	-0.778%
2026-06-03	51.2000	51.2000	46.7800	46.7800	-13.097%	77	8,807	+9.021%
2026-06-02	57.6900	60.3000	53.8300	53.8300	-1.048%	59	8,788	-5.257%
2026-06-01	46.6000	55.0000	46.6000	54.4000	+21.429%	25	8,757	-6.250%
2026-05-29	47.0000	49.0800	44.8000	44.8000	-4.212%	114	8,766	+13.839%
2026-05-28	44.9500	46.7700	44.6100	46.7700	+4.397%	317	8,747	+9.044%
2026-05-27	43.4500	45.6200	42.3000	44.8000	-2.820%	243	8,987	+13.839%
2026-05-26	48.5000	49.7000	45.7900	46.1000	-3.637%	32	9,029	+10.629%
2026-05-22	51.4600	51.4600	47.1000	47.8400	-8.177%	222	9,026	+6.605%
2026-05-21	55.5400	55.7900	50.4000	52.1000	-6.126%	433	9,095	-2.111%
2026-05-20	53.9700	57.6000	53.9700	55.5000	+5.734%	363	9,095	-8.108%
2026-05-19	53.2700	56.6700	51.5000	52.4900	-2.616%	36	9,201	-2.839%
2026-05-18	60.1200	60.1200	52.8000	53.9000	-8.644%	151	9,201	-5.380%
2026-05-15	59.0000	63.4100	57.5000	59.0000	-13.325%	264	9,201	-13.559%
2026-05-14	63.6400	68.0700	63.6000	68.0700	+17.322%	179	9,208	-25.077%
2026-05-13	57.5600	60.2200	57.3200	58.0200	+7.844%	385	9,550	-12.099%
2026-05-12	53.9000	56.1000	49.1400	53.8000	+2.281%	269	9,550	-5.204%
2026-05-11	48.3100	55.0500	48.3100	52.6000	+6.586%	138	9,550	-3.042%
2026-05-08	49.2800	51.0000	49.2500	49.3500	+4.710%	24	9,537	+3.343%
2026-05-07	43.5100	48.1500	43.5100	47.1300	+10.426%	154	9,545	+8.211%
2026-05-06	35.9400	42.8000	35.9400	42.6800	+26.647%	421	9,612	+19.494%
2026-05-05	36.4900	36.4900	33.7000	33.7000	-3.577%	36	9,763	+51.335%
2026-05-04	36.3800	38.1200	33.0000	34.9500	-5.027%	40	9,778	+45.923%
2026-05-01	38.1000	39.1500	35.8600	36.8000	-3.311%	148	9,769	+38.587%
2026-04-30	43.7500	44.1000	36.8000	38.0600	-14.950%	63	9,769	+33.999%
2026-04-29	46.0000	46.0000	43.9000	44.7500	-8.952%	40	9,755	+13.966%
2026-04-28	44.5800	49.1500	44.5800	49.1500	-2.770%	134	9,761	+3.764%
2026-04-27	45.7100	51.0000	45.1400	50.5500	+14.704%	167	9,775	+0.890%
2026-04-24	38.9000	46.6000	38.9000	44.0700	+19.269%	700	9,803	+15.725%
2026-04-23	38.3000	39.9900	35.6500	36.9500	-5.860%	90	9,860	+38.024%
2026-04-22	37.5500	39.2500	36.8100	39.2500	+5.738%	43	9,826	+29.936%
2026-04-21	39.2700	39.2700	36.9400	37.1200	-3.959%	60	9,810	+37.392%
2026-04-20	37.5000	38.6500	36.1800	38.6500	+0.390%	85	9,810	+31.953%
2026-04-17	37.0000	38.5400	37.0000	38.5000	+5.827%	199	9,765	+32.468%
2026-04-16	35.3900	37.5000	35.3900	36.3800	-0.601%	711	9,719	+40.187%
2026-04-15	34.8000	37.5000	34.7600	36.6000	+5.324%	528	10,171	+39.344%
2026-04-14	30.9100	34.7500	30.9100	34.7500	+17.201%	208	9,966	+46.763%
2026-04-13	28.2500	29.9100	28.2500	29.6500	-1.002%	53	9,886	+72.007%
2026-04-10	26.3100	30.2000	26.3100	29.9500	+16.085%	131	9,909	+70.284%
2026-04-09	25.3900	25.8000	25.3900	25.8000	+3.614%	46	9,961	+97.674%
2026-04-08	26.5500	26.5500	23.9100	24.9000	+10.568%	398	9,961	+104.819%
2026-04-07	22.0900	22.5200	20.6500	22.5200	+0.581%	351	10,128	+126.465%
2026-04-06	21.9100	22.4700	21.8300	22.3900	-1.496%	519	10,088	+127.780%
2026-04-02	20.5500	23.0000	20.0500	22.7300	+3.318%	251	9,815	+124.373%
2026-04-01	21.9000	22.6000	21.5000	22.0000	+3.774%	701	9,815	+131.818%
2026-03-31	18.0000	21.3000	17.8500	21.2000	+26.946%	1,581	9,613	+140.566%
2026-03-30	18.2500	19.0000	16.3900	16.7000	-9.485%	657	10,200	+205.389%
2026-03-27	19.8000	20.2000	18.3500	18.4500	-10.437%	596	9,843	+176.423%
2026-03-26	23.0000	23.0000	20.6000	20.6000	-15.226%	1,461	9,599	+147.573%
2026-03-25	23.6000	25.6500	23.6000	24.3000	+8.434%	142	9,162	+109.877%
2026-03-24	22.3700	22.6500	21.7000	22.4100	-1.495%	268	9,145	+127.577%
2026-03-23	23.4000	24.2800	22.6000	22.7500	+4.550%	304	9,038	+124.176%
2026-03-20	24.3000	24.7000	21.4500	21.7600	-14.162%	966	9,075	+134.375%
2026-03-19	25.0000	25.9000	24.1400	25.3500	-4.878%	425	8,487	+101.183%
2026-03-18	27.9000	28.1600	26.6000	26.6500	-5.228%	96	8,259	+91.370%
2026-03-17	29.3000	29.3300	27.9600	28.1200	+0.071%	7	8,261	+81.366%
2026-03-16	29.8000	32.7000	28.1000	28.1000	+1.006%	60	8,259	+81.495%
2026-03-13	30.9300	30.9300	27.8200	27.8200	-7.789%	52	8,274	+83.321%
2026-03-12	30.4200	30.7300	29.0500	30.1700	-3.917%	92	8,253	+69.042%
2026-03-11	31.6500	32.1600	30.8500	31.4000	+2.280%	82	8,281	+62.420%
2026-03-10	29.6000	31.3500	29.1000	30.7000	+4.422%	355	8,306	+66.124%
2026-03-09	27.5000	29.4000	26.4300	29.4000	+6.252%	155	8,297	+73.469%
2026-03-06	28.6100	29.7500	27.6000	27.6700	-9.070%	178	8,367	+84.315%
2026-03-05	29.3700	31.0200	27.7000	30.4300	-0.295%	118	8,231	+67.598%
2026-03-04	28.7000	31.6500	28.7000	30.5200	+6.157%	90	8,292	+67.104%
2026-03-03	28.2400	29.1000	27.5000	28.7500	-4.643%	255	8,275	+77.391%
2026-03-02	26.2600	30.6500	26.2600	30.1500	+11.625%	241	8,252	+69.154%
2026-02-27	29.2500	30.2500	27.0100	27.0100	-16.378%	543	8,251	+88.819%
2026-02-26	36.8000	36.8000	32.0000	32.3000	-19.451%	509	8,061	+57.895%
2026-02-25	40.0000	41.4800	40.0000	40.1000	+4.237%	289	7,842	+27.182%
2026-02-24	38.0000	38.8700	36.5000	38.4700	+4.001%	50	7,842	+32.571%
2026-02-23	37.8000	39.2500	36.5800	36.9900	+0.790%	113	7,830	+37.875%
2026-02-20	35.0700	36.7500	35.0700	36.7000	+6.966%	32	7,808	+38.965%
2026-02-19	34.3100	34.3100	34.3100	34.3100	-3.813%	1	7,807	+48.645%
2026-02-18	35.5900	36.6300	35.2500	35.6700	+2.855%	72	7,808	+42.977%
2026-02-17	32.3100	34.6800	30.3500	34.6800	+7.335%	42	7,819	+47.059%
2026-02-13	32.9500	33.4100	31.6000	32.3100	-10.025%	303	7,540	+57.846%
2026-02-12	39.5000	39.6500	35.9100	35.9100	-5.995%	211	7,540	+42.022%
2026-02-11	38.0700	39.0000	37.4400	38.2000	+6.318%	31	7,405	+33.508%
2026-02-10	38.4500	38.5000	35.9300	35.9300	-3.544%	58	7,415	+41.943%
2026-02-09	34.4000	40.0000	34.4000	37.2500	+9.559%	108	7,403	+36.913%
2026-02-06	28.5000	34.0000	27.9900	34.0000	+32.193%	364	7,432	+50.000%
2026-02-05	27.0900	28.2500	25.7200	25.7200	-6.200%	319	7,549	+98.289%
2026-02-04	30.0500	30.0500	26.0900	27.4200	-11.491%	1,091	7,464	+85.996%
2026-02-03	32.8000	33.0000	28.5500	30.9800	-9.811%	744	6,575	+64.622%
2026-02-02	35.4200	37.2700	34.3500	34.3500	-10.031%	222	6,658	+48.472%
2026-01-30	38.7000	40.5600	38.1800	38.1800	-2.602%	36	6,653	+33.578%
2026-01-29	38.7000	39.5000	35.1000	39.2000	+1.633%	133	6,653	+30.102%
2026-01-28	38.4700	38.7300	37.4500	38.5700	+5.642%	29	6,628	+32.227%
2026-01-27	35.0000	37.0000	34.1600	36.5100	+5.980%	45	6,649	+39.688%
2026-01-26	35.4000	35.4000	34.4500	34.4500	-2.684%	127	6,644	+48.041%
2026-01-23	36.5500	36.6000	35.4000	35.4000	+4.889%	39	6,582	+44.068%
2026-01-22	33.9600	34.2300	33.5600	33.7500	+1.504%	19	6,588	+51.111%
2026-01-21	30.2500	33.9200	30.2500	33.2500	+10.870%	58	6,588	+53.383%
2026-01-20	32.2000	32.2000	29.8500	29.9900	-14.044%	128	6,589	+70.057%
2026-01-16	36.9300	36.9300	34.8900	34.8900	-0.740%	702	6,224	+46.174%
2026-01-15	35.0400	37.0300	35.0400	35.1500	+8.824%	78	6,224	+45.092%
2026-01-14	32.1000	32.3000	31.6000	32.3000	-3.582%	24	6,251	+57.895%
2026-01-13	33.6200	34.2000	33.0500	33.5000	-1.034%	6	6,257	+52.239%
2026-01-12	33.9400	34.6200	33.8500	33.8500	-1.884%	8	6,259	+50.665%
2026-01-09	34.7500	35.0000	34.0600	34.5000	+0.583%	25	6,265	+47.826%
2026-01-08	35.0000	35.0000	34.0000	34.3000	-9.019%	10	6,267	+48.688%
2026-01-07	37.1500	39.0000	37.1500	37.7000	+3.714%	30	6,268	+35.279%
2026-01-06	38.7300	39.9900	36.2500	36.3500	-2.127%	583	6,286	+40.303%
2026-01-05	40.3400	40.3400	36.2500	37.1400	-1.459%	1,502	5,772	+37.318%
2026-01-02	39.3900	40.4000	37.6000	37.6900	+1.372%	2,291	4,530	+35.314%
2025-12-31	37.7000	38.1500	37.1800	37.1800	+0.486%	49	3,076	+37.171%
2025-12-30	37.1200	37.3000	36.9600	37.0000	-1.096%	10	3,076	+37.838%
2025-12-29	36.2900	38.1000	36.2400	37.4100	-5.839%	89	3,078	+36.327%
2025-12-26	38.6400	40.8400	38.3900	39.7300	+5.413%	429	3,074	+28.366%
2025-12-24	37.3600	37.7000	36.4500	37.6900	-0.816%	216	3,090	+35.314%
2025-12-23	34.2000	38.1300	34.2000	38.0000	+11.111%	379	3,090	+34.211%
2025-12-22	33.3900	34.3500	33.3900	34.2000	+6.211%	55	3,166	+49.123%
2025-12-19	29.8500	32.3500	29.8500	32.2000	+12.548%	142	3,168	+58.385%
2025-12-18	27.5500	29.5500	27.5500	28.6100	+6.515%	422	3,273	+78.259%
2025-12-17	29.5000	29.5000	26.7500	26.8600	-13.910%	391	3,169	+89.873%
2025-12-16	30.2500	31.2500	30.2500	31.2000	+2.463%	31	3,092	+63.462%
2025-12-15	31.2500	31.5000	30.0000	30.4500	+1.568%	42	3,076	+67.488%
2025-12-12	33.5400	33.5400	29.9100	29.9800	-11.563%	76	3,062	+70.113%
2025-12-11	33.0000	34.1100	31.8000	33.9000	-6.276%	82	3,034	+50.442%
2025-12-10	37.3500	37.3500	35.5000	36.1700	-2.031%	64	2,990	+41.001%
2025-12-09	37.1900	37.1900	36.9200	36.9200	-3.072%	11	2,978	+38.137%
2025-12-08	36.7000	39.1300	35.7000	38.0900	+9.140%	17	2,983	+33.893%
2025-12-05	36.8000	36.8000	34.9000	34.9000	-3.190%	28	2,992	+46.132%
2025-12-04	34.6900	37.2800	34.5700	36.0500	+5.102%	65	2,989	+41.470%
2025-12-03	34.1500	34.6000	33.8500	34.3000	-1.775%	137	2,971	+48.688%
2025-12-02	35.1500	37.5100	34.6000	34.9200	+3.559%	68	2,982	+46.048%
2025-12-01	30.9700	34.4000	30.9700	33.7200	+5.047%	67	2,977	+51.246%
2025-11-28	34.5500	34.5500	32.0700	32.1000	-7.225%	99	2,992	+58.879%
2025-11-26	36.0000	36.6000	34.2000	34.6000	+3.748%	41	2,906	+47.399%
2025-11-25	31.8000	33.3500	29.2000	33.3500	-8.455%	542	2,906	+52.924%
2025-11-24	34.5300	37.0000	34.0000	36.4300	-2.123%	69	2,705	+39.995%
2025-11-21	35.2500	38.2700	32.7500	37.2200	+0.595%	123	2,684	+37.023%
2025-11-20	44.7500	46.0000	37.0000	37.0000	-8.302%	544	2,636	+37.838%
2025-11-19	39.7500	40.5500	38.4500	40.3500	+7.600%	78	2,673	+26.394%
2025-11-18	38.0800	38.1500	36.3000	37.5000	-4.410%	60	2,666	+36.000%
2025-11-17	39.8000	41.8000	38.9200	39.2300	-7.781%	19	2,666	+30.003%
2025-11-14	37.6500	43.0000	37.2000	42.5400	+4.341%	34	2,662	+19.887%
2025-11-13	43.0000	43.0000	38.9500	40.7700	-9.400%	127	2,667	+25.092%
2025-11-12	46.1000	46.2400	44.3500	45.0000	-0.925%	49	2,621	+13.333%
2025-11-11	46.1500	46.2300	44.4500	45.4200	-8.187%	101	2,615	+12.285%
2025-11-10	46.3500	49.7700	45.6000	49.4700	+20.482%	162	2,572	+3.093%
2025-11-07	38.9000	41.0600	35.8500	41.0600	-1.060%	162	2,516	+24.208%
2025-11-06	47.7500	47.8100	40.9500	41.5000	-11.230%	84	2,560	+22.892%
2025-11-05	49.4500	52.2500	46.7500	46.7500	-4.592%	67	2,548	+9.091%
2025-11-04	52.2500	52.6500	49.0000	49.0000	-12.029%	38	2,566	+4.082%
2025-11-03	55.7500	57.5000	55.2500	55.7000	+5.393%	43	2,556	-8.438%
2025-10-31	55.1000	55.1000	51.7200	52.8500	-0.807%	38	2,556	-3.500%
2025-10-30	51.9000	53.2800	51.4000	53.2800	-3.408%	20	2,581	-4.279%
2025-10-29	57.3800	58.6000	54.3700	55.1600	+9.293%	120	2,582	-7.542%
2025-10-28	44.0000	51.6800	43.6500	50.4700	+19.174%	142	2,605	+1.050%
2025-10-27	41.4500	43.0000	40.7700	42.3500	+7.679%	53	2,654	+20.425%
2025-10-24	38.0000	39.3300	37.3000	39.3300	+7.694%	40	2,654	+29.672%
2025-10-23	34.9000	36.5200	34.5000	36.5200	+5.397%	27	2,651	+39.650%
2025-10-22	35.2000	36.4000	33.0000	34.6500	-2.941%	79	2,651	+47.186%
2025-10-21	36.6700	36.6700	35.0500	35.7000	-2.963%	307	2,652	+42.857%
2025-10-20	36.3500	38.2500	36.3500	36.7900	-1.499%	68	2,765	+38.625%
2025-10-17	36.6000	38.2100	36.1700	37.3500	+1.055%	62	2,766	+36.546%
2025-10-16	37.2000	38.3000	36.3500	36.9600	+3.240%	46	2,775	+37.987%
2025-10-15	37.3300	37.3300	34.8600	35.8000	-1.214%	31	2,770	+42.458%
2025-10-14	39.0000	39.0000	36.2400	36.2400	-12.906%	71	2,765	+40.728%
2025-10-13	42.0000	42.4500	39.9000	41.6100	+8.331%	62	2,765	+22.567%
2025-10-10	44.5000	46.7500	38.4100	38.4100	-13.975%	95	2,765	+32.778%
2025-10-09	43.0000	46.5000	43.0000	44.6500	+7.074%	126	2,771	+14.222%
2025-10-08	41.2500	41.7000	40.7000	41.7000	+8.312%	79	2,806	+22.302%
2025-10-07	41.0500	41.7000	38.5000	38.5000	-3.023%	64	2,797	+32.468%
2025-10-06	38.0200	40.1600	37.8000	39.7000	-2.096%	79	2,797	+28.463%
2025-10-03	42.2500	42.3400	39.3000	40.5500	-2.641%	52	2,818	+25.771%
2025-10-02	42.4000	42.6700	41.3700	41.6500	+4.727%	50	2,834	+22.449%
2025-10-01	38.3600	40.5200	38.3600	39.7700	+2.184%	22	2,838	+28.237%
2025-09-30	36.2000	40.2000	36.2000	38.9200	+8.533%	132	2,849	+31.038%
2025-09-29	36.3500	37.3000	35.7500	35.8600	+7.269%	101	2,938	+42.220%
2025-09-26	33.9000	33.9000	32.3500	33.4300	+2.232%	109	3,021	+52.558%
2025-09-25	31.5300	35.2000	31.3000	32.7000	-1.387%	172	3,009	+55.963%
2025-09-24	35.1900	35.1900	32.7500	33.1600	-4.630%	88	3,021	+53.800%
2025-09-23	36.6000	36.7100	33.9000	34.7700	-7.280%	184	3,016	+46.678%
2025-09-22	31.7700	38.0000	31.3400	37.5000	+16.822%	215	3,013	+36.000%
2025-09-19	31.8500	33.0500	31.7500	32.1000	-0.619%	97	3,095	+58.879%
2025-09-18	30.8100	32.8000	30.0700	32.3000	+13.333%	260	3,113	+57.895%
2025-09-17	30.0000	30.0000	27.4000	28.5000	-9.322%	305	3,090	+78.947%
2025-09-16	32.8700	32.8700	31.0500	31.4300	-4.930%	62	3,034	+62.265%
2025-09-15	31.7500	33.2500	30.9000	33.0600	-0.422%	86	3,024	+54.265%
2025-09-12	33.0000	33.5000	32.9000	33.2000	+1.529%	666	3,014	+53.614%
2025-09-11	34.5000	34.5000	32.5100	32.7000	-1.506%	77	3,433	+55.963%
2025-09-10	32.5000	34.2100	31.8000	33.2000	+17.025%	340	3,426	+53.614%
2025-09-09	27.4200	28.3700	26.5900	28.3700	+2.976%	99	3,451	+79.767%
2025-09-08	27.2400	28.6000	27.2400	27.5500	+4.356%	97	3,389	+85.118%
2025-09-05	26.6300	27.4500	25.2400	26.4000	-9.959%	225	3,428	+93.182%
2025-09-04	28.6700	29.3200	28.3000	29.3200	+3.239%	538	3,401	+73.943%
2025-09-03	29.1000	30.2000	28.4000	28.4000	-3.892%	44	3,229	+79.577%
2025-09-02	29.4500	30.2600	28.0000	29.5500	-7.221%	142	3,231	+72.589%
2025-08-29	34.5500	34.5500	31.3100	31.8500	-11.528%	233	3,147	+60.126%
2025-08-28	36.1000	37.3000	33.4900	36.0000	-2.439%	253	3,147	+41.667%
2025-08-27	37.2700	37.7000	36.1000	36.9000	-1.940%	296	3,149	+38.211%
2025-08-26	36.2800	37.9200	36.1500	37.6300	+2.117%	156	3,068	+35.530%
2025-08-25	35.2800	37.5000	34.5800	36.8500	+5.436%	141	3,171	+38.399%
2025-08-22	31.0000	35.4100	31.0000	34.9500	+5.589%	167	3,195	+45.923%
2025-08-21	33.3500	34.4000	32.8500	33.1000	-0.898%	114	3,246	+54.079%
2025-08-20	32.7900	33.4000	29.8500	33.4000	-2.053%	234	3,165	+52.695%
2025-08-19	36.2500	36.5500	33.3500	34.1000	-9.429%	108	3,132	+49.560%
2025-08-18	38.1500	38.1500	37.0500	37.6500	+2.869%	45	3,117	+35.458%
2025-08-15	37.0000	37.0000	35.8500	36.6000	-3.684%	170	3,131	+39.344%
2025-08-14	36.7000	38.4000	36.7000	38.0000	+1.604%	23	3,152	+34.211%
2025-08-13	37.9400	38.7500	36.2000	37.4000	-1.786%	143	3,150	+36.364%
2025-08-12	37.7000	38.5600	36.4300	38.0800	-1.856%	109	3,081	+33.929%
2025-08-11	37.7300	39.0000	37.3200	38.8000	+0.258%	66	3,098	+31.443%
2025-08-08	37.0500	38.9000	37.0500	38.7000	+5.767%	40	3,154	+31.783%
2025-08-07	37.1500	39.0000	36.5200	36.5900	+0.882%	75	3,156	+39.382%
2025-08-06	34.5800	36.3000	34.5800	36.2700	+1.313%	103	3,162	+40.612%
2025-08-05	36.6100	36.6500	34.5900	35.8000	-1.105%	117	3,162	+42.458%
2025-08-04	33.6100	36.2000	33.6100	36.2000	+9.366%	158	3,128	+40.884%
2025-08-01	33.0000	34.5000	31.4600	33.1000	-6.259%	129	3,133	+54.079%
2025-07-31	37.9700	38.3500	34.4000	35.3100	-1.780%	177	3,065	+44.435%
2025-07-30	34.4000	36.3200	34.3400	35.9500	+7.474%	354	3,033	+41.864%
2025-07-29	34.5500	35.5000	33.2500	33.4500	-1.036%	109	3,142	+52.466%
2025-07-28	32.2400	33.8000	32.2400	33.8000	+4.806%	278	3,127	+50.888%
2025-07-25	32.4000	32.5800	32.0400	32.2500	-0.555%	164	3,077	+58.140%
2025-07-24	31.8900	32.4500	31.7700	32.4300	+5.463%	47	3,028	+57.262%
2025-07-23	29.9500	31.1000	29.6000	30.7500	+5.779%	99	3,026	+65.854%
2025-07-22	29.3300	29.4800	28.4700	29.0700	-8.470%	252	3,017	+75.439%
2025-07-21	32.8000	32.9300	31.7600	31.7600	-2.875%	40	2,927	+60.579%
2025-07-18	33.8000	33.8000	32.4500	32.7000	-2.359%	485	2,920	+55.963%
2025-07-17	32.2300	34.0000	32.2300	33.4900	+3.588%	1,028	3,129	+52.284%
2025-07-16	32.3000	32.3300	31.0500	32.3300	+0.874%	604	2,480	+57.748%
2025-07-15	32.2500	32.7900	31.3200	32.0500	+14.751%	607	2,096	+59.126%
2025-07-14	27.6100	28.6900	27.6100	27.9300	-2.683%	77	1,979	+82.599%
2025-07-11	28.7700	29.9900	28.4900	28.7000	+2.063%	202	2,018	+77.700%
2025-07-10	27.6500	28.1200	26.9200	28.1200	+2.515%	84	1,847	+81.366%
2025-07-09	27.6000	28.5000	27.4000	27.4300	+6.732%	75	1,889	+85.928%
2025-07-08	25.5000	25.7000	25.5000	25.7000	+1.581%	9	1,831	+98.444%
2025-07-07	25.7500	25.7500	24.9300	25.3000	-2.052%	34	1,829	+101.581%
2025-07-03	25.4000	26.9200	25.4000	25.8300	+4.069%	61	1,760	+97.445%
2025-07-02	23.8100	25.0000	23.8100	24.8200	+7.446%	85	1,760	+105.479%
2025-07-01	24.8000	24.8000	22.8000	23.1000	-10.465%	207	1,684	+120.779%
2025-06-30	25.9200	25.9200	25.1200	25.8000	+2.178%	459	1,551	+97.674%
2025-06-27	24.5500	26.3700	24.4900	25.2500	+3.654%	108	1,553	+101.980%
2025-06-26	24.3500	25.1000	23.8000	24.3600	+2.785%	162	1,544	+109.360%
2025-06-25	21.5000	24.0000	21.5000	23.7000	+18.500%	316	1,532	+115.190%
2025-06-24	20.0500	20.0500	19.8000	20.0000	+6.383%	31	1,545	+155.000%
2025-06-23	18.9500	18.9900	18.8000	18.8000	-5.906%	32	1,521	+171.277%
2025-06-20	20.6600	20.6600	19.6700	19.9800	-2.774%	30	1,498	+155.255%
2025-06-18	20.4700	20.6200	20.4700	20.5500	+1.182%	6	1,487	+148.175%
2025-06-17	20.3100	20.3100	20.3100	20.3100	-2.823%	1	1,487	+151.108%
2025-06-16	20.3200	20.9000	20.3200	20.9000	+4.605%	9	1,487	+144.019%
2025-06-13	20.0000	20.0100	19.8300	19.9800	-4.264%	60	1,487	+155.255%
2025-06-12	20.1000	20.8700	20.1000	20.8700	+5.139%	6	1,462	+144.370%
2025-06-11	19.8500	19.8500	19.8500	19.8500	-1.733%	1	1,464	+156.927%
2025-06-10	20.2500	20.3000	20.1000	20.2000	-0.639%	7	1,465	+152.475%
2025-06-09	21.2200	21.2200	20.3300	20.3300	+0.197%	6	1,465	+150.861%
2025-06-06	20.2000	20.3400	20.2000	20.2900	+1.046%	416	1,465	+151.355%
2025-06-04	20.3000	20.3000	20.0800	20.0800	+0.400%	41	1,439	+153.984%
2025-06-03	18.4500	20.1700	18.4500	20.0000	+10.497%	17	1,439	+155.000%
2025-06-02	18.2600	18.2600	18.1000	18.1000	+3.134%	26	1,433	+181.768%
2025-05-30	17.8100	17.8100	17.5500	17.5500	-7.632%	4	1,420	+190.598%
2025-05-29	21.2000	21.2000	19.0000	19.0000	+3.542%	4	1,420	+168.421%
2025-05-28	18.3500	18.5000	18.2500	18.3500	+1.102%	116	1,420	+177.929%
2025-05-27	17.8900	18.1500	17.8900	18.1500	+8.358%	21	1,430	+180.992%
2025-05-23	16.7500	16.7500	16.7500	16.7500	-5.527%	2	1,440	+204.478%
2025-05-22	17.7500	17.7500	17.5200	17.7300	-0.950%	14	1,440	+187.648%
2025-05-20	18.0000	18.0000	17.8000	17.9000	-0.556%	23	1,427	+184.916%
2025-05-19	18.0000	18.0000	18.0000	18.0000	-2.174%	10	1,446	+183.333%
2025-05-16	18.1100	18.4000	17.7500	18.4000	-1.499%	70	1,446	+177.174%
2025-05-15	17.8000	18.6800	17.8000	18.6800	+4.358%	19	1,440	+173.019%
2025-05-14	16.8700	18.3000	16.8000	17.9000	+15.187%	58	1,430	+184.916%
2025-05-13	14.0200	16.0700	14.0200	15.5400	+23.628%	114	1,424	+228.185%
2025-05-12	12.4400	12.5900	12.4300	12.5700	+11.733%	16	1,419	+305.728%
2025-05-09	11.2500	11.2500	11.2500	11.2500	+1.169%	6	1,416	+353.333%
2025-05-08	11.3000	11.3000	11.1200	11.1200	+9.234%	3	1,413	+358.633%
2025-05-06	10.1800	10.1800	10.1800	10.1800	-1.165%	18	1,412	+400.982%
2025-05-05	10.3000	10.3000	10.3000	10.3000	-1.530%	1	1,412	+395.146%
2025-05-02	10.3500	10.4600	10.3500	10.4600	+4.496%	4	1,412	+387.572%
2025-05-01	10.0100	10.0100	10.0100	10.0100	+26.709%	1	1,411	+409.491%
2025-04-28	8.3100	8.3100	7.9000	7.9000	-12.222%	17	1,410	+545.570%
2025-04-25	9.0000	9.2500	9.0000	9.0000	+16.129%	176	1,415	+466.667%
2025-04-24	7.6500	7.8500	7.6500	7.7500	+11.511%	426	1,344	+558.065%
2025-04-23	7.4200	7.4200	6.9500	6.9500	+4.511%	169	1,027	+633.813%
2025-04-22	6.4000	6.6500	6.4000	6.6500	+11.765%	11	996	+666.917%
2025-04-21	6.4000	6.4000	5.9500	5.9500	-16.197%	173	985	+757.143%
2025-04-17	7.1700	7.1700	7.1000	7.1000	-10.127%	3	897	+618.310%
2025-04-16	8.7000	8.7000	7.9000	7.9000	-24.402%	5	897	+545.570%
2025-04-15	10.1500	10.4500	10.1500	10.4500	+1.951%	7	900	+388.038%
2025-04-14	10.1800	10.3000	10.1800	10.2500	+1.485%	3	899	+397.561%
2025-04-11	9.8100	10.1000	9.6800	10.1000	+11.356%	128	899	+404.950%
2025-04-10	9.9100	9.9100	9.0700	9.0700	-18.728%	2	932	+462.293%
2025-04-09	8.0500	11.1700	7.9500	11.1600	+25.393%	96	932	+356.989%
2025-04-08	8.9000	8.9000	8.9000	8.9000	+21.088%	1	846	+473.034%
2025-04-07	5.7000	7.5500	5.7000	7.3500	+4.255%	43	845	+593.878%
2025-04-04	7.6000	7.6000	6.3500	7.0500	-18.308%	584	826	+623.404%
2025-04-03	9.1900	9.1900	8.6300	8.6300	-20.607%	45	914	+490.962%
2025-04-02	10.8700	10.8700	10.8700	10.8700	+0.462%	1	940	+369.181%
2025-04-01	11.0000	11.0000	10.8100	10.8200	+7.129%	51	940	+371.349%
2025-03-31	10.1600	10.1600	10.1000	10.1000	-13.305%	50	911	+404.950%
2025-03-28	11.4300	11.6500	11.4300	11.6500	-3.320%	22	861	+337.768%
2025-03-27	12.0000	12.0500	11.6500	12.0500	-5.490%	6	869	+323.237%
2025-03-26	12.8000	12.8000	12.7500	12.7500	-16.118%	20	870	+300.000%
2025-03-25	14.8000	15.2000	14.8000	15.2000	-3.919%	3	870	+235.526%
2025-03-24	15.8200	15.8200	15.8200	15.8200	+9.861%	55	869	+222.377%
2025-03-21	14.3400	14.4000	14.3300	14.4000	-3.356%	82	869	+254.167%
2025-03-18	14.9000	14.9000	14.9000	14.9000	-7.740%	2	832	+242.282%
2025-03-17	16.2200	16.2200	16.1500	16.1500	-5.000%	15	834	+215.789%
2025-03-14	16.4100	17.2000	16.4100	17.0000	+12.583%	564	819	+200.000%
2025-03-13	14.8300	15.1000	14.8300	15.1000	+0.801%	3	816	+237.748%
2025-03-12	14.7000	14.9800	14.7000	14.9800	+14.351%	3	816	+240.454%
2025-03-11	13.0500	13.1000	13.0500	13.1000	+9.992%	3	816	+289.313%
2025-03-10	13.1500	13.1500	11.8600	11.9100	-9.773%	124	813	+328.212%
2025-03-07	13.8000	13.8000	13.1000	13.2000	-2.583%	12	838	+286.364%
2025-03-06	14.7500	14.7500	13.5300	13.5500	-14.349%	16	835	+276.384%
2025-03-05	16.2500	16.2500	15.4500	15.8200	+8.803%	12	822	+222.377%
2025-03-04	14.5600	14.5600	14.5400	14.5400	-4.026%	70	812	+250.757%
2025-03-03	17.1500	17.1500	15.1500	15.1500	-14.310%	72	742	+236.634%
2025-02-28	16.3800	18.3500	16.3400	17.6800	-1.778%	138	811	+188.462%
2025-02-27	19.8500	19.8500	18.0000	18.0000	-17.241%	21	743	+183.333%
2025-02-26	21.7500	21.7500	21.7500	21.7500	+4.067%	12	747	+134.483%
2025-02-25	20.9000	20.9000	20.9000	20.9000	-14.344%	1	757	+144.019%
2025-02-24	24.4000	24.4000	24.4000	24.4000	-6.118%	30	758	+109.016%
2025-02-14	26.0000	26.3500	25.9900	25.9900	+6.604%	86	785	+96.229%
2025-02-10	24.3800	24.3800	24.3800	24.3800	+9.820%	1	785	+109.188%
2025-02-07	22.2000	22.2000	22.2000	22.2000	+24.231%	2	785	+129.730%
2025-02-03	17.1500	17.8700	17.1500	17.8700	-12.359%	3	785	+185.395%
2025-01-30	19.0200	20.3900	19.0200	20.3900	+2.206%	39	788	+150.123%
2025-01-29	21.0500	21.0500	19.9500	19.9500	-7.852%	22	764	+155.639%