Dark

NVDA20260918C180
NVDA Sep 18 2026 180.00 Call (NVDA260918C00180000)
option OPRA

EOD

Aug 14, 2026

46.60+0.866%(+0.40)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	48.0000	48.2500	46.1700	46.6000	+0.866%	115	15,652	0.000%
2026-08-13	47.3500	48.0000	44.8500	46.2000	+2.987%	90	15,690	+0.866%
2026-08-12	42.7000	46.3100	42.7000	44.8600	+13.140%	239	15,754	+3.879%
2026-08-11	42.0000	42.0000	38.3300	39.6500	+0.380%	164	15,848	+17.528%
2026-08-10	45.3700	45.3700	38.9000	39.5000	-11.236%	56	15,926	+17.975%
2026-08-07	43.9200	46.3000	43.5100	44.5000	+6.843%	251	15,951	+4.719%
2026-08-06	42.8500	45.2500	40.1000	41.6500	-1.606%	619	15,889	+11.885%
2026-08-05	39.4500	44.4500	39.3700	42.3300	+18.372%	607	15,444	+10.087%
2026-08-04	34.5000	35.9000	32.8400	35.7600	+18.098%	414	15,719	+30.313%
2026-08-03	24.3500	32.4000	24.2900	30.2800	+12.398%	219	15,732	+53.897%
2026-07-31	24.2100	26.9400	22.1000	26.9400	+23.295%	274	15,818	+72.977%
2026-07-30	20.0500	23.5500	19.7500	21.8500	+15.000%	378	15,702	+113.272%
2026-07-29	23.6100	23.6100	19.0000	19.0000	-22.449%	524	15,688	+145.263%
2026-07-28	22.6000	25.0000	21.4500	24.5000	+0.823%	203	15,522	+90.204%
2026-07-27	32.0000	32.0000	23.3500	24.3000	-24.063%	483	15,545	+91.770%
2026-07-24	33.0000	36.0000	30.8400	32.0000	-4.478%	53	15,392	+45.625%
2026-07-23	35.3500	35.3500	32.0000	33.5000	-10.595%	160	15,395	+39.104%
2026-07-22	33.1400	38.6600	32.0000	37.4700	+16.729%	160	15,311	+24.366%
2026-07-21	32.6000	33.7700	31.0000	32.1000	+8.446%	66	15,415	+45.171%
2026-07-20	32.8500	33.3300	28.9800	29.6000	+0.237%	179	15,407	+57.432%
2026-07-17	28.6500	32.5000	26.3500	29.5300	-9.138%	3,212	15,420	+57.806%
2026-07-16	34.6500	34.6500	32.1500	32.5000	-13.449%	81	17,460	+43.385%
2026-07-15	37.0500	37.7000	32.6500	37.5500	-0.053%	77	17,452	+24.101%
2026-07-14	31.0000	37.5700	30.7500	37.5700	+20.998%	196	17,441	+24.035%
2026-07-13	35.2000	35.2300	30.4600	31.0500	-14.932%	461	17,407	+50.081%
2026-07-10	32.3000	36.5000	32.3000	36.5000	+19.869%	423	17,469	+27.671%
2026-07-09	31.3800	31.3800	27.4500	30.4500	-3.333%	109	17,594	+53.038%
2026-07-08	25.0500	32.2500	25.0400	31.5000	+22.093%	325	17,539	+47.937%
2026-07-07	22.2000	26.8000	21.7200	25.8000	+4.835%	320	17,368	+80.620%
2026-07-06	24.2000	25.7300	24.2000	24.6100	+2.542%	224	17,188	+89.354%
2026-07-02	26.4800	27.7600	22.9000	24.0000	-9.263%	462	17,110	+94.167%
2026-07-01	25.6500	28.0000	24.0000	26.4500	-7.193%	909	17,110	+76.181%
2026-06-30	25.8500	28.5000	25.8500	28.5000	+15.619%	303	16,741	+63.509%
2026-06-29	22.7000	25.2000	22.0000	24.6500	+8.161%	523	16,820	+89.047%
2026-06-26	24.0000	25.0000	22.7800	22.7900	-11.219%	278	16,713	+104.476%
2026-06-25	28.3000	28.3000	24.2000	25.6700	-9.004%	3,686	16,694	+81.535%
2026-06-24	28.6000	30.0000	26.4000	28.2100	-2.388%	173	16,261	+65.190%
2026-06-23	30.6400	31.5500	28.9000	28.9000	-18.177%	212	16,269	+61.246%
2026-06-22	39.7000	40.5000	35.1800	35.3200	-7.949%	887	16,310	+31.937%
2026-06-18	34.6300	38.3700	34.6300	38.3700	+15.572%	234	16,576	+21.449%
2026-06-17	34.8500	35.6100	32.2500	33.2000	-8.033%	184	16,576	+40.361%
2026-06-16	37.2000	37.5000	36.1000	36.1000	-7.743%	450	16,576	+29.086%
2026-06-15	35.3000	39.8000	35.3000	39.1300	+16.113%	198	16,185	+19.090%
2026-06-12	34.3500	35.3500	33.7000	33.7000	-3.244%	60	16,185	+38.279%
2026-06-11	32.4000	35.0000	31.0000	34.8300	+6.840%	147	16,185	+33.793%
2026-06-10	36.4400	36.4400	31.5000	32.6000	-11.341%	80	16,160	+42.945%
2026-06-09	39.0000	39.0000	31.5500	36.7700	-2.725%	404	16,155	+26.734%
2026-06-08	38.5000	38.7000	36.8000	37.8000	+3.618%	66	16,176	+23.280%
2026-06-05	42.3800	42.3800	35.4000	36.4800	-21.700%	513	16,190	+27.741%
2026-06-04	42.5000	48.2200	40.3000	46.5900	+8.349%	73	16,098	+0.021%
2026-06-03	47.2500	47.2500	43.0000	43.0000	-13.306%	161	16,119	+8.372%
2026-06-02	52.7500	58.0000	48.7800	49.6000	-2.745%	597	16,031	-6.048%
2026-06-01	46.5000	51.2300	46.5000	51.0000	+24.390%	214	16,096	-8.627%
2026-05-29	41.9600	45.3000	41.0000	41.0000	-3.756%	124	16,066	+13.659%
2026-05-28	42.5500	43.3000	40.5500	42.6000	+2.158%	479	16,052	+9.390%
2026-05-27	42.5000	42.5000	38.8000	41.7000	-2.775%	448	15,870	+11.751%
2026-05-26	44.5000	45.7000	41.3500	42.8900	-2.412%	210	15,588	+8.650%
2026-05-22	48.4500	48.4500	43.7000	43.9500	-6.826%	382	15,570	+6.030%
2026-05-21	51.9000	54.0000	46.1000	47.1700	-7.997%	1,228	15,425	-1.208%
2026-05-20	49.7400	53.6000	49.6500	51.2700	+3.367%	800	15,425	-9.109%
2026-05-19	50.2000	52.4000	47.8400	49.6000	-2.554%	355	16,248	-6.048%
2026-05-18	56.0000	56.0000	48.1700	50.9000	-6.947%	301	16,248	-8.448%
2026-05-15	58.0000	59.3000	54.1500	54.7000	-13.695%	299	16,248	-14.808%
2026-05-14	57.8500	64.2500	57.1000	63.3800	+15.974%	697	16,119	-26.475%
2026-05-13	53.1500	56.1500	51.4600	54.6500	+9.563%	630	16,406	-14.730%
2026-05-12	48.5500	52.3400	45.1000	49.8800	+0.768%	604	16,406	-6.576%
2026-05-11	45.1000	51.5000	45.1000	49.5000	+9.392%	255	16,406	-5.859%
2026-05-08	45.6500	47.2800	45.0500	45.2500	+6.596%	442	16,244	+2.983%
2026-05-07	38.8500	44.7400	38.8500	42.4500	+6.551%	415	16,377	+9.776%
2026-05-06	33.3000	39.8500	33.3000	39.8400	+30.409%	356	16,463	+16.968%
2026-05-05	32.2000	33.0000	30.5500	30.5500	-3.323%	217	16,459	+52.537%
2026-05-04	32.4500	34.7500	29.8500	31.6000	-3.216%	213	16,481	+47.468%
2026-05-01	35.7500	35.8000	32.3500	32.6500	-5.225%	364	16,205	+42.726%
2026-04-30	39.1600	39.1600	33.7500	34.4500	-15.976%	321	16,205	+35.269%
2026-04-29	42.4600	43.0800	39.9000	41.0000	-7.554%	169	16,022	+13.659%
2026-04-28	44.0000	45.3000	40.8700	44.3500	-6.632%	268	15,947	+5.073%
2026-04-27	41.3900	47.5000	40.0000	47.5000	+18.750%	424	15,834	-1.895%
2026-04-24	35.6200	42.6000	35.0000	40.0000	+19.689%	769	16,073	+16.500%
2026-04-23	35.6800	36.5800	32.1000	33.4200	-6.570%	173	15,948	+39.437%
2026-04-22	34.3500	35.7700	33.2500	35.7700	+5.828%	169	15,864	+30.277%
2026-04-21	36.0000	36.0000	33.3000	33.8000	-5.056%	127	15,832	+37.870%
2026-04-20	34.0500	35.6100	32.4000	35.6000	+1.569%	279	15,832	+30.899%
2026-04-17	34.2400	35.1500	34.0400	35.0500	+6.051%	731	15,887	+32.953%
2026-04-16	32.3000	34.1200	31.3500	33.0500	-1.373%	178	16,123	+40.998%
2026-04-15	31.5700	34.4000	31.0400	33.5100	+6.381%	515	16,099	+39.063%
2026-04-14	28.9400	31.5000	27.6900	31.5000	+18.644%	704	16,249	+47.937%
2026-04-13	24.5000	27.0000	24.5000	26.5500	+0.951%	96	16,406	+75.518%
2026-04-10	24.4200	27.3000	23.7000	26.3000	+14.348%	1,981	16,462	+77.186%
2026-04-09	21.7500	23.0500	21.3400	23.0000	+5.505%	217	16,839	+102.609%
2026-04-08	23.5000	24.0000	21.0000	21.8000	+8.728%	957	16,848	+113.761%
2026-04-07	19.1000	20.0500	18.2800	20.0500	+1.519%	297	16,714	+132.419%
2026-04-06	20.0000	20.2500	19.2500	19.7500	-1.349%	1,779	16,784	+135.949%
2026-04-02	18.1000	20.4500	17.4000	20.0200	+2.931%	1,153	15,380	+132.767%
2026-04-01	19.2000	20.0500	18.8000	19.4500	+4.570%	555	15,380	+139.589%
2026-03-31	15.2000	18.8600	15.2000	18.6000	+27.397%	2,186	15,583	+150.538%
2026-03-30	16.4500	16.4500	14.3300	14.6000	-10.484%	734	15,223	+219.178%
2026-03-27	17.7000	17.9200	16.1500	16.3100	-9.890%	1,116	15,163	+185.714%
2026-03-26	20.0000	20.2300	18.1000	18.1000	-16.397%	771	15,686	+157.459%
2026-03-25	20.9000	23.1000	20.9000	21.6500	+9.343%	474	15,773	+115.242%
2026-03-24	20.1000	20.2400	19.2400	19.8000	-3.603%	1,220	15,896	+135.354%
2026-03-23	20.8000	21.7000	20.1000	20.5400	+5.658%	510	15,596	+126.874%
2026-03-20	21.8000	22.2500	19.0000	19.4400	-14.662%	1,410	15,606	+139.712%
2026-03-19	22.7000	23.2800	21.4400	22.7800	-4.486%	3,575	15,146	+104.565%
2026-03-18	25.0000	25.6000	23.8500	23.8500	-4.409%	2,195	13,704	+95.388%
2026-03-17	26.5200	26.5200	24.9000	24.9500	-5.492%	690	13,740	+86.774%
2026-03-16	26.8500	30.0000	25.4000	26.4000	+4.720%	1,109	13,487	+76.515%
2026-03-13	28.4000	28.8000	25.0700	25.2100	-7.993%	939	14,019	+84.847%
2026-03-12	27.5500	28.1900	26.3500	27.4000	-3.994%	312	13,258	+70.073%
2026-03-11	28.7200	29.6200	27.8000	28.5400	+2.294%	150	13,140	+63.280%
2026-03-10	26.7500	28.8000	26.4400	27.9000	+5.204%	309	13,112	+67.025%
2026-03-09	25.2700	26.8500	23.9700	26.5200	+5.030%	2,356	13,126	+75.716%
2026-03-06	26.1000	27.2500	24.9000	25.2500	-9.336%	414	13,185	+84.554%
2026-03-05	26.9100	28.5000	25.0800	27.8500	0.000%	577	13,150	+67.325%
2026-03-04	26.4000	28.7500	26.4000	27.8500	+6.869%	867	13,136	+67.325%
2026-03-03	25.6500	26.6000	24.6700	26.0600	-5.236%	1,041	12,810	+78.818%
2026-03-02	24.1500	28.1300	24.1500	27.5000	+9.562%	639	12,475	+69.455%
2026-02-27	27.5500	28.2900	24.7500	25.1000	-14.771%	1,456	12,159	+85.657%
2026-02-26	34.9500	35.3000	29.4000	29.4500	-20.513%	2,151	11,872	+58.234%
2026-02-25	36.6000	38.5000	36.6000	37.0500	+2.917%	397	11,624	+25.776%
2026-02-24	33.6000	36.0400	32.5000	36.0000	+5.263%	514	11,624	+29.444%
2026-02-23	35.0000	36.4500	33.7500	34.2000	+1.064%	75	11,284	+36.257%
2026-02-20	32.2000	34.0000	31.8700	33.8400	+4.284%	79	11,249	+37.707%
2026-02-19	31.2700	32.5800	31.2700	32.4500	-0.154%	59	11,278	+43.606%
2026-02-18	32.8500	33.7900	31.9300	32.5000	+6.036%	180	11,257	+43.385%
2026-02-17	28.9500	31.7500	27.9000	30.6500	+3.268%	175	11,266	+52.039%
2026-02-13	31.9900	31.9900	28.9500	29.6800	-9.263%	913	11,055	+57.008%
2026-02-12	36.1500	36.2000	32.4700	32.7100	-6.676%	173	11,055	+42.464%
2026-02-11	35.2000	36.2000	33.5200	35.0500	+4.783%	133	11,020	+32.953%
2026-02-10	35.4300	35.4300	33.4000	33.4500	-3.043%	33	11,020	+39.312%
2026-02-09	31.2000	37.5000	31.0500	34.5000	+7.477%	588	11,022	+35.072%
2026-02-06	26.1300	32.3000	25.9500	32.1000	+36.945%	1,061	10,679	+45.171%
2026-02-05	25.3100	26.4000	23.4300	23.4400	-6.202%	201	10,711	+98.805%
2026-02-04	27.9500	27.9500	23.7900	24.9900	-12.316%	768	10,667	+86.475%
2026-02-03	30.4700	30.4800	26.2500	28.5000	-10.658%	793	10,965	+63.509%
2026-02-02	32.6000	34.1500	31.9000	31.9000	-9.504%	157	10,570	+46.082%
2026-01-30	36.1800	37.6000	35.2500	35.2500	+1.293%	72	10,516	+32.199%
2026-01-29	36.3000	36.3000	32.3000	34.8000	-2.165%	124	10,557	+33.908%
2026-01-28	35.1200	36.0000	34.8100	35.5700	+5.393%	725	10,625	+31.009%
2026-01-27	31.6000	34.1500	31.5000	33.7500	+5.568%	109	10,196	+38.074%
2026-01-26	32.9400	32.9400	31.6800	31.9700	-2.382%	163	10,144	+45.762%
2026-01-23	33.1000	34.5000	32.6500	32.7500	+6.469%	144	10,122	+42.290%
2026-01-22	31.6500	31.8000	30.6300	30.7600	+1.351%	109	10,173	+51.495%
2026-01-21	27.7000	31.1400	27.7000	30.3500	+9.369%	542	10,246	+53.542%
2026-01-20	29.7500	30.0000	27.7000	27.7500	-16.792%	293	9,890	+67.928%
2026-01-16	34.1500	35.0000	33.0000	33.3500	-0.150%	80	9,797	+39.730%
2026-01-15	32.1500	34.5500	32.1500	33.4000	+15.172%	173	9,797	+39.521%
2026-01-14	29.7700	30.1700	29.0000	29.0000	-7.200%	149	9,851	+60.690%
2026-01-13	30.6000	32.9500	30.2900	31.2500	-0.478%	327	9,769	+49.120%
2026-01-12	30.5800	32.4000	30.5800	31.4000	-0.601%	204	9,720	+48.408%
2026-01-09	32.0000	32.3000	31.5200	31.5900	-2.047%	293	9,651	+47.515%
2026-01-08	34.9500	34.9500	31.5800	32.2500	-7.034%	56	9,469	+44.496%
2026-01-07	33.7000	36.1000	33.7000	34.6900	+1.850%	50	9,452	+34.333%
2026-01-06	36.5000	37.2000	33.9500	34.0600	-0.700%	141	9,444	+36.817%
2026-01-05	37.5000	38.1200	34.0000	34.3000	-2.279%	77	9,448	+35.860%
2026-01-02	36.2500	38.1500	35.1000	35.1000	+2.482%	89	9,453	+32.764%
2025-12-31	35.2500	35.5500	34.2500	34.2500	-0.407%	117	9,466	+36.058%
2025-12-30	34.5000	34.8000	34.0000	34.3900	-0.029%	137	9,466	+35.505%
2025-12-29	33.8400	35.2200	33.6900	34.4000	-6.851%	136	9,439	+35.465%
2025-12-26	35.8000	38.0300	35.8000	36.9300	+5.334%	546	9,426	+26.185%
2025-12-24	34.3900	35.0700	33.9300	35.0600	-1.239%	280	9,453	+32.915%
2025-12-23	31.3400	35.5000	31.3400	35.5000	+12.164%	423	9,453	+31.268%
2025-12-22	31.2000	31.7500	31.1000	31.6500	+5.500%	134	9,437	+47.235%
2025-12-19	27.7500	30.0500	27.7500	30.0000	+14.723%	172	9,397	+55.333%
2025-12-18	26.2900	27.1000	25.1400	26.1500	+5.870%	253	9,318	+78.203%
2025-12-17	26.9500	26.9500	24.6000	24.7000	-13.028%	311	9,436	+88.664%
2025-12-16	27.9500	28.8700	27.6000	28.4000	+0.888%	273	9,514	+64.085%
2025-12-15	29.1000	29.2900	27.9900	28.1500	+1.551%	170	9,417	+65.542%
2025-12-12	31.7000	32.3000	27.6900	27.7200	-11.888%	344	9,333	+68.110%
2025-12-11	31.3500	31.6000	29.5300	31.4600	-6.257%	273	9,265	+48.125%
2025-12-10	34.8000	34.8000	33.3000	33.5600	-3.285%	63	9,203	+38.856%
2025-12-09	34.2800	35.1000	34.1500	34.7000	-0.744%	40	9,196	+34.294%
2025-12-08	34.5500	36.2900	33.1700	34.9600	+6.683%	64	9,176	+33.295%
2025-12-05	34.3000	34.3000	32.5000	32.7700	-2.817%	109	9,146	+42.203%
2025-12-04	32.5000	34.5000	32.0300	33.7200	+6.878%	361	9,132	+38.197%
2025-12-03	33.5000	33.5000	31.2000	31.5500	-3.310%	365	9,127	+47.702%
2025-12-02	33.5800	35.1900	32.0000	32.6300	+3.620%	850	9,028	+42.813%
2025-12-01	28.8500	32.0500	28.2000	31.4900	+5.318%	883	8,958	+47.983%
2025-11-28	31.3000	31.4000	29.8000	29.9000	-6.854%	120	9,078	+55.853%
2025-11-26	33.4000	34.0000	31.3500	32.1000	+2.885%	174	9,080	+45.171%
2025-11-25	29.4200	31.2000	27.0000	31.2000	-7.418%	1,508	9,080	+49.359%
2025-11-24	33.4000	34.6600	31.6000	33.7000	+1.967%	217	8,198	+38.279%
2025-11-21	34.8000	35.8000	30.3000	33.0500	-4.755%	383	8,179	+40.998%
2025-11-20	42.0000	43.0000	34.5500	34.7000	-8.201%	157	8,121	+34.294%
2025-11-19	36.3000	38.2000	35.6000	37.8000	+9.565%	294	8,089	+23.280%
2025-11-18	35.3500	36.1700	33.6400	34.5000	-7.507%	1,277	8,048	+35.072%
2025-11-17	38.7700	38.9300	36.4500	37.3000	-7.098%	33	6,981	+24.933%
2025-11-14	35.7500	40.5500	34.3700	40.1500	+7.210%	95	6,978	+16.065%
2025-11-13	41.0000	41.0000	36.4600	37.4500	-12.295%	96	6,951	+24.433%
2025-11-12	44.0800	44.0800	41.1000	42.7000	+0.589%	101	6,927	+9.133%
2025-11-11	43.7000	43.7000	41.5500	42.4500	-9.604%	413	6,935	+9.776%
2025-11-10	43.7500	46.9600	43.3100	46.9600	+20.410%	327	6,978	-0.767%
2025-11-07	36.2500	39.0000	33.7700	39.0000	+0.490%	300	6,973	+19.487%
2025-11-06	43.9400	43.9400	38.0000	38.8100	-11.393%	130	6,939	+20.072%
2025-11-05	46.1200	48.6000	43.8000	43.8000	-6.610%	32	6,957	+6.393%
2025-11-04	49.5500	49.9300	46.6500	46.9000	-10.325%	191	6,947	-0.640%
2025-11-03	53.4000	55.5000	51.9500	52.3000	+4.287%	465	7,063	-10.899%
2025-10-31	52.8500	52.8500	49.0000	50.1500	+1.931%	1,301	7,063	-7.079%
2025-10-30	50.8000	51.4500	48.2000	49.2000	-6.107%	119	7,302	-5.285%
2025-10-29	52.5300	56.0000	49.2500	52.4000	+10.386%	981	7,299	-11.069%
2025-10-28	41.9000	48.7000	40.7500	47.4700	+18.085%	372	7,572	-1.833%
2025-10-27	38.5000	40.2000	37.7300	40.2000	+10.440%	124	7,626	+15.920%
2025-10-24	35.5000	36.5000	34.8400	36.4000	+8.172%	340	7,626	+28.022%
2025-10-23	32.2000	34.0500	32.2000	33.6500	+4.180%	131	7,564	+38.484%
2025-10-22	33.1500	34.0000	30.5000	32.3000	-2.269%	440	7,678	+44.272%
2025-10-21	34.0000	34.0000	32.7000	33.0500	-3.221%	98	7,675	+40.998%
2025-10-20	34.7000	35.8800	34.1500	34.1500	-2.205%	441	7,656	+36.457%
2025-10-17	33.7000	35.6900	33.7000	34.9200	+2.105%	161	7,915	+33.448%
2025-10-16	35.0000	35.9000	34.0500	34.2000	+3.167%	180	7,957	+36.257%
2025-10-15	35.9300	35.9300	32.6000	33.1500	-2.500%	342	8,015	+40.573%
2025-10-14	36.3000	36.3000	33.7800	34.0000	-11.917%	386	7,864	+37.059%
2025-10-13	39.2000	39.5000	37.3300	38.6000	+3.624%	775	7,731	+20.725%
2025-10-10	42.2400	43.8100	36.8900	37.2500	-11.478%	194	7,393	+25.101%
2025-10-09	41.0000	43.2000	40.3500	42.0800	+9.157%	222	7,347	+10.741%
2025-10-08	38.5500	38.8700	37.9400	38.5500	+5.530%	41	7,356	+20.882%
2025-10-07	38.7000	38.7000	36.3400	36.5300	-1.270%	20	7,351	+27.566%
2025-10-06	36.4800	37.7000	35.3900	37.0000	-1.961%	193	7,351	+25.946%
2025-10-03	39.3200	39.3200	36.2000	37.7400	-2.606%	107	7,311	+23.476%
2025-10-02	40.5000	40.5000	38.6400	38.7500	+2.513%	136	7,329	+20.258%
2025-10-01	35.8500	38.3000	35.5200	37.8000	+2.300%	841	7,283	+23.280%
2025-09-30	34.0000	37.5500	33.9000	36.9500	+10.134%	340	6,531	+26.116%
2025-09-29	33.2000	34.8900	33.0000	33.5500	+7.705%	167	6,508	+38.897%
2025-09-26	31.6000	31.6000	29.7000	31.1500	-0.479%	66	6,467	+49.599%
2025-09-25	29.4000	32.7000	28.8000	31.3000	+1.789%	1,172	6,429	+48.882%
2025-09-24	32.2000	32.2300	30.5000	30.7500	-4.355%	70	6,091	+51.545%
2025-09-23	34.0900	34.0900	31.4500	32.1500	-8.794%	2,101	6,076	+44.946%
2025-09-22	29.3500	35.5500	28.9500	35.2500	+16.606%	681	4,250	+32.199%
2025-09-19	29.5500	30.7000	29.4800	30.2300	+0.767%	128	4,278	+54.152%
2025-09-18	28.5000	30.5500	27.8700	30.0000	+14.504%	361	4,256	+55.333%
2025-09-17	27.8500	28.1000	25.3800	26.2000	-9.343%	371	4,288	+77.863%
2025-09-16	30.3500	30.3500	28.9000	28.9000	-5.556%	174	4,097	+61.246%
2025-09-15	29.3000	30.9000	28.8000	30.6000	-0.163%	479	4,059	+52.288%
2025-09-12	30.0000	31.2500	29.9200	30.6500	+0.822%	1,585	3,799	+52.039%
2025-09-11	32.0000	32.0000	30.0000	30.4000	-0.977%	171	3,104	+53.289%
2025-09-10	29.5000	31.6700	29.5000	30.7000	+16.288%	291	3,070	+51.792%
2025-09-09	25.5200	26.4000	24.2500	26.4000	+1.931%	153	3,066	+76.515%
2025-09-08	25.0400	26.2700	25.0400	25.9000	+5.930%	118	3,072	+79.923%
2025-09-05	24.5300	24.9000	23.2500	24.4500	-8.939%	421	3,097	+90.593%
2025-09-04	26.5000	26.8500	26.3500	26.8500	+0.562%	72	3,021	+73.557%
2025-09-03	27.3000	27.9100	26.2500	26.7000	-2.090%	96	2,968	+74.532%
2025-09-02	27.0000	28.1800	25.9900	27.2700	-7.684%	294	3,009	+70.884%
2025-08-29	32.1000	32.1000	29.0000	29.5400	-12.604%	479	2,932	+57.752%
2025-08-28	33.6400	35.8200	31.4500	33.8000	-2.874%	330	2,932	+37.870%
2025-08-27	35.0500	35.2500	33.7600	34.8000	-0.996%	511	2,884	+33.908%
2025-08-26	33.9000	35.4000	33.5000	35.1500	+3.382%	151	2,918	+32.575%
2025-08-25	32.8500	35.0000	32.0900	34.0000	+4.039%	353	2,996	+37.059%
2025-08-22	29.6800	33.0000	29.6800	32.6800	+5.284%	197	3,123	+42.595%
2025-08-21	31.4000	31.7500	30.5000	31.0400	+0.877%	158	3,135	+50.129%
2025-08-20	30.7500	30.7700	27.6000	30.7700	-3.087%	237	3,113	+51.446%
2025-08-19	35.2000	35.2000	31.4500	31.7500	-9.776%	257	3,135	+46.772%
2025-08-18	34.8000	35.7000	34.4700	35.1900	+2.445%	67	3,126	+32.424%
2025-08-15	34.3500	34.6500	33.1900	34.3500	-3.239%	411	3,124	+35.662%
2025-08-14	34.9500	35.8300	34.7500	35.5000	+2.631%	43	2,990	+31.268%
2025-08-13	35.7000	36.0500	33.7000	34.5900	-3.001%	101	2,981	+34.721%
2025-08-12	35.3500	36.1000	33.8400	35.6600	-0.834%	110	2,956	+30.679%
2025-08-11	34.8500	36.6000	34.8500	35.9600	+0.279%	164	2,988	+29.588%
2025-08-08	34.7000	36.2100	34.7000	35.8600	+3.972%	156	2,973	+29.950%
2025-08-07	35.5000	36.3100	33.7100	34.4900	+1.891%	168	2,999	+35.112%
2025-08-06	33.0000	33.9000	32.8100	33.8500	+0.894%	100	2,929	+37.666%
2025-08-05	33.8500	34.0000	31.9800	33.5500	-1.613%	128	2,851	+38.897%
2025-08-04	31.0700	34.1000	31.0700	34.1000	+11.075%	166	2,807	+36.657%
2025-08-01	29.9400	32.1000	29.1700	30.7000	-6.829%	169	2,779	+51.792%
2025-07-31	35.2900	35.6000	32.4800	32.9500	-2.226%	167	2,690	+41.426%
2025-07-30	32.0900	33.8800	32.0200	33.7000	+9.132%	197	2,660	+38.279%
2025-07-29	32.0100	32.9000	30.8800	30.8800	-0.194%	210	2,704	+50.907%
2025-07-28	30.5600	30.9500	30.1000	30.9400	+4.456%	164	2,628	+50.614%
2025-07-25	30.0200	30.5300	29.6200	29.6200	-1.300%	510	2,561	+57.326%
2025-07-24	29.6300	30.1800	29.4500	30.0100	+5.483%	37	2,078	+55.282%
2025-07-23	28.5000	28.7800	27.3000	28.4500	+5.762%	38	2,069	+63.796%
2025-07-22	29.2200	29.2200	26.1000	26.9000	-8.348%	115	2,053	+73.234%
2025-07-21	30.5500	30.5700	29.3500	29.3500	-2.815%	184	2,040	+58.773%
2025-07-18	30.6700	30.6700	29.9500	30.2000	-3.514%	48	2,053	+54.305%
2025-07-17	30.4000	31.4500	30.2500	31.3000	+3.540%	64	2,033	+48.882%
2025-07-16	29.8000	30.2300	29.0000	30.2300	+0.935%	52	2,027	+54.152%
2025-07-15	29.8000	30.5200	28.9500	29.9500	+15.503%	305	2,015	+55.593%
2025-07-14	26.5700	26.5700	25.6400	25.9300	-2.372%	40	1,821	+79.715%
2025-07-11	25.9000	27.9100	25.9000	26.5600	+1.685%	45	1,798	+75.452%
2025-07-10	26.1800	26.1800	24.8900	26.1200	+2.592%	55	1,769	+78.407%
2025-07-09	25.5000	26.4200	25.4000	25.4600	+5.424%	181	1,729	+83.032%
2025-07-08	23.8100	24.1500	23.7500	24.1500	+2.417%	14	1,759	+92.961%
2025-07-07	23.5300	23.5800	23.2000	23.5800	-3.440%	55	1,755	+97.625%
2025-07-03	23.6500	25.1000	23.6500	24.4200	+6.174%	130	1,761	+90.827%
2025-07-02	22.1000	23.2500	22.0000	23.0000	+7.376%	39	1,761	+102.609%
2025-07-01	22.8500	22.8500	20.8500	21.4200	-10.676%	47	1,746	+117.554%
2025-06-30	23.4700	24.0000	23.3300	23.9800	+1.181%	184	1,707	+94.329%
2025-06-27	23.1800	24.3700	22.7500	23.7000	+3.856%	62	1,571	+96.624%
2025-06-26	22.0900	23.4400	22.0900	22.8200	+4.058%	22	1,553	+104.207%
2025-06-25	19.5800	22.3500	19.5800	21.9300	+20.164%	332	1,549	+112.494%
2025-06-24	18.6000	18.6000	18.2500	18.2500	+3.989%	55	1,505	+155.342%
2025-06-23	17.5500	17.7400	17.0500	17.5500	-3.941%	27	1,491	+165.527%
2025-06-20	18.4600	18.5600	18.2700	18.2700	-3.077%	66	1,493	+155.063%
2025-06-18	18.8400	19.0300	18.8400	18.8500	-1.823%	5	1,464	+147.215%
2025-06-17	19.2000	19.2000	19.2000	19.2000	-1.488%	2	1,464	+142.708%
2025-06-16	18.8200	19.5300	18.7100	19.4900	+5.067%	5	1,462	+139.097%
2025-06-13	18.3000	18.5500	18.3000	18.5500	-3.083%	34	1,464	+151.213%
2025-06-12	19.1700	19.1700	19.1400	19.1400	+5.338%	4	1,452	+143.469%
2025-06-11	19.3500	19.5000	18.1700	18.1700	-4.469%	37	1,452	+156.467%
2025-06-10	18.8500	19.0200	18.7000	19.0200	+0.635%	8	1,466	+145.005%
2025-06-09	19.3000	19.3000	18.7500	18.9000	+0.908%	17	1,467	+146.561%
2025-06-06	18.5000	19.1000	18.5000	18.7300	+3.538%	22	1,458	+148.799%
2025-06-05	18.6000	19.5700	18.0900	18.0900	-3.520%	60	1,457	+157.601%
2025-06-04	18.6000	18.7500	18.5500	18.7500	+0.806%	10	1,501	+148.533%
2025-06-03	17.2700	19.0000	17.2700	18.6000	+10.714%	12	1,499	+150.538%
2025-06-02	16.1000	17.1200	16.1000	16.8000	+4.608%	73	1,491	+177.381%
2025-05-30	17.0200	17.1700	16.0600	16.0600	-10.028%	14	1,437	+190.162%
2025-05-29	19.0000	19.3300	17.5000	17.8500	+5.935%	59	1,432	+161.064%
2025-05-28	16.8700	17.4000	16.7500	16.8500	-1.173%	383	1,466	+176.558%
2025-05-27	17.0500	17.0500	16.8100	17.0500	+6.763%	20	1,139	+173.314%
2025-05-23	15.7600	15.9700	15.7600	15.9700	-4.770%	86	1,185	+191.797%
2025-05-22	16.6700	16.8700	16.6500	16.7700	-2.726%	8	1,185	+177.877%
2025-05-21	16.6800	17.2400	16.6800	17.2400	+3.234%	14	1,186	+170.302%
2025-05-20	17.0000	17.0000	16.3500	16.7000	-3.746%	4	1,196	+179.042%
2025-05-19	16.0900	17.3500	15.9000	17.3500	+1.700%	35	1,196	+168.588%
2025-05-16	16.6300	17.0600	16.6300	17.0600	+1.851%	24	1,191	+173.154%
2025-05-15	16.3500	17.4200	16.3500	16.7500	-0.888%	47	1,186	+178.209%
2025-05-14	16.5100	16.9500	15.7800	16.9000	+16.552%	95	1,205	+175.740%
2025-05-13	12.2500	15.0000	12.2500	14.5000	+29.464%	157	1,176	+221.379%
2025-05-12	11.3000	11.3000	11.2000	11.2000	+7.692%	2	1,076	+316.071%
2025-05-09	10.2400	10.4000	10.2400	10.4000	-3.525%	162	1,076	+348.077%
2025-05-08	10.6500	10.8000	10.6500	10.7800	+3.654%	112	1,005	+332.282%
2025-05-07	9.2300	10.4000	9.2300	10.4000	+8.901%	3	944	+348.077%
2025-05-06	8.7900	9.5500	8.7900	9.5500	+2.688%	50	945	+387.958%
2025-05-05	9.5800	9.5800	9.3000	9.3000	-2.516%	31	910	+401.075%
2025-05-02	9.4000	9.5400	9.4000	9.5400	+5.414%	68	909	+388.470%
2025-05-01	9.3500	9.3500	9.0500	9.0500	+26.220%	93	909	+414.917%
2025-04-30	7.1800	7.1800	7.1700	7.1700	-10.932%	22	817	+549.930%
2025-04-29	8.0500	8.0500	8.0500	8.0500	+4.545%	1	817	+478.882%
2025-04-28	7.3800	7.7000	7.3800	7.7000	-10.152%	2	818	+505.195%
2025-04-25	7.8700	8.6100	7.8700	8.5700	+19.028%	60	818	+443.757%
2025-04-24	6.9000	7.2000	6.9000	7.2000	+19.800%	4	807	+547.222%
2025-04-22	5.8600	6.0100	5.8600	6.0100	+5.439%	2	804	+675.374%
2025-04-21	5.6500	5.7000	5.5000	5.7000	-14.925%	22	805	+717.544%
2025-04-17	6.6000	6.7000	6.6000	6.7000	-5.233%	74	797	+595.522%
2025-04-16	7.5000	7.5000	7.0700	7.0700	-23.978%	88	797	+559.123%
2025-04-15	9.3500	9.3500	9.3000	9.3000	+2.198%	60	729	+401.075%
2025-04-14	9.7500	9.7500	8.9500	9.1000	+1.676%	55	704	+412.088%
2025-04-10	9.0500	9.3000	8.9000	8.9500	-12.255%	64	681	+420.670%
2025-04-09	9.0500	10.2000	9.0500	10.2000	+43.058%	7	658	+356.863%
2025-04-08	7.9600	8.0500	7.1000	7.1300	+3.333%	37	661	+553.576%
2025-04-07	5.4000	6.9000	5.3000	6.9000	+2.222%	52	656	+575.362%
2025-04-04	6.1700	6.7500	5.7000	6.7500	-21.053%	26	664	+590.370%
2025-04-03	8.7000	8.8000	8.3500	8.5500	-16.990%	34	665	+445.029%
2025-04-02	10.4000	10.4000	10.1100	10.3000	+1.980%	4	676	+352.427%
2025-04-01	9.9900	10.1000	9.9900	10.1000	+2.538%	12	680	+361.386%
2025-03-31	9.3600	9.8500	9.3500	9.8500	-10.455%	114	679	+373.096%
2025-03-28	10.8500	11.0000	10.4500	11.0000	-5.741%	330	701	+323.636%
2025-03-27	11.3500	11.6700	10.9500	11.6700	-2.506%	34	681	+299.314%
2025-03-26	12.3300	12.3400	11.7800	11.9700	-16.000%	82	666	+289.307%
2025-03-25	14.2500	14.2500	14.2500	14.2500	+5.712%	1	707	+227.018%
2025-03-21	13.4800	13.4800	13.4800	13.4800	-3.577%	2	706	+245.697%
2025-03-19	14.2000	14.2000	13.9800	13.9800	+2.794%	3	705	+233.333%
2025-03-18	13.7200	13.8500	13.5900	13.6000	-11.111%	90	704	+242.647%
2025-03-17	15.3000	15.3000	15.3000	15.3000	-1.481%	1	794	+204.575%
2025-03-14	15.5300	15.5300	15.5300	15.5300	+6.735%	8	793	+200.064%
2025-03-13	14.5500	14.5500	14.4000	14.5500	+3.780%	90	706	+220.275%
2025-03-12	14.1000	14.1500	14.0200	14.0200	+20.862%	17	706	+232.382%
2025-03-11	12.4000	12.4000	11.3500	11.6000	+4.317%	52	709	+301.724%
2025-03-10	12.5800	12.5800	11.1000	11.1200	-15.115%	135	664	+319.065%
2025-03-07	12.2500	13.1000	11.8800	13.1000	+1.158%	56	701	+255.725%
2025-03-06	13.0000	13.0300	12.9500	12.9500	-13.667%	79	609	+259.846%
2025-03-05	15.0000	15.0000	15.0000	15.0000	+2.389%	1	609	+210.667%
2025-03-04	13.5500	14.6500	13.3000	14.6500	-0.340%	63	609	+218.089%
2025-03-03	15.7500	16.1600	14.7000	14.7000	-12.708%	151	630	+217.007%
2025-02-28	15.7100	17.8000	15.6000	16.8400	+2.371%	332	573	+176.722%
2025-02-27	18.7000	18.8100	16.4500	16.4500	-20.146%	221	601	+183.283%
2025-02-26	21.7800	21.8000	20.6000	20.6000	+3.000%	23	542	+126.214%
2025-02-25	19.8700	20.1800	19.8700	20.0000	-21.260%	10	521	+133.000%
2025-02-21	25.4000	25.4000	25.4000	25.4000	-3.715%	10	520	+83.465%
2025-02-18	27.3300	27.3300	26.2900	26.3800	+9.461%	3	520	+76.649%
2025-02-13	24.2000	24.2000	23.9500	24.1000	+9.545%	16	519	+93.361%
2025-02-12	22.4500	22.4500	22.0000	22.0000	-4.098%	4	517	+111.818%