Dark

NVDA20260918C200
NVDA Sep 18 2026 200.00 Call (NVDA260918C00200000)
option OPRA

EOD

Aug 14, 2026

28.34-0.211%(-0.06)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	29.7500	30.1000	27.5000	28.3400	-0.211%	533	47,253	0.000%
2026-08-13	28.3000	30.1000	27.1200	28.4000	+2.527%	3,705	47,382	-0.211%
2026-08-12	24.5400	28.3000	24.3000	27.7000	+26.715%	1,589	49,741	+2.310%
2026-08-11	26.2500	26.2500	21.3500	21.8600	-3.403%	691	50,201	+29.643%
2026-08-10	27.7600	28.0000	22.2000	22.6300	-19.179%	1,970	50,077	+25.232%
2026-08-07	26.5000	28.7800	25.8000	28.0000	+12.405%	1,170	50,391	+1.214%
2026-08-06	26.6100	28.3300	23.3000	24.9100	-0.200%	1,206	50,774	+13.770%
2026-08-05	23.3500	27.7500	23.0000	24.9600	+24.179%	3,189	50,931	+13.542%
2026-08-04	19.4000	20.8000	18.0000	20.1000	+22.561%	1,727	51,763	+40.995%
2026-08-03	11.7000	17.9000	11.1100	16.4000	+20.588%	7,917	51,782	+72.805%
2026-07-31	12.0500	14.0000	10.4500	13.6000	+29.155%	9,401	48,701	+108.382%
2026-07-30	9.8600	11.8500	9.0500	10.5300	+20.896%	8,664	49,200	+169.136%
2026-07-29	11.4000	11.9300	8.7000	8.7100	-26.807%	5,732	46,337	+225.373%
2026-07-28	11.2500	12.8000	9.8500	11.9000	-0.418%	8,777	45,107	+138.151%
2026-07-27	18.7600	18.7700	11.7000	11.9500	-34.521%	5,712	45,493	+137.155%
2026-07-24	18.9500	21.3500	17.1300	18.2500	-7.921%	1,231	44,668	+55.288%
2026-07-23	20.2000	21.0000	18.1800	19.8200	-10.113%	2,371	45,809	+42.987%
2026-07-22	17.8200	23.5500	17.2500	22.0500	+17.287%	1,910	44,482	+28.526%
2026-07-21	19.2500	19.5000	16.8500	18.8000	+14.286%	3,759	44,779	+50.745%
2026-07-20	18.6000	19.5600	15.9500	16.4500	-3.235%	930	44,443	+72.280%
2026-07-17	16.7000	19.1500	14.2600	17.0000	-13.265%	8,366	44,357	+66.706%
2026-07-16	21.8500	22.0500	18.7500	19.6000	-15.335%	1,334	45,799	+44.592%
2026-07-15	22.9500	24.0000	18.9000	23.1500	+1.535%	2,360	45,546	+22.419%
2026-07-14	20.0000	23.3500	17.6500	22.8000	+29.325%	3,917	45,769	+24.298%
2026-07-13	21.1000	22.0300	17.5000	17.6300	-21.295%	1,231	47,195	+60.749%
2026-07-10	17.0000	22.4300	17.0000	22.4000	+28.884%	3,768	46,979	+26.518%
2026-07-09	18.8000	19.2200	15.5500	17.3800	-7.405%	3,498	47,756	+63.061%
2026-07-08	14.2000	19.4000	13.9500	18.7700	+30.347%	6,541	47,322	+50.986%
2026-07-07	11.7200	15.0400	11.4000	14.4000	+8.271%	3,534	45,773	+96.806%
2026-07-06	13.0000	14.3600	12.6800	13.3000	-1.115%	2,550	45,205	+113.083%
2026-07-02	14.5000	15.9500	12.3000	13.4500	-10.154%	5,591	43,672	+110.706%
2026-07-01	14.1500	16.0400	12.8500	14.9700	-7.707%	4,353	43,672	+89.312%
2026-06-30	14.3000	16.6100	13.8900	16.2200	+17.964%	10,551	42,712	+74.723%
2026-06-29	12.8500	14.2000	11.5700	13.7500	+10.000%	5,124	39,305	+106.109%
2026-06-26	13.5000	14.1500	12.5000	12.5000	-15.541%	2,613	38,818	+126.720%
2026-06-25	16.9000	17.0700	13.3000	14.8000	-10.897%	5,212	38,435	+91.486%
2026-06-24	17.0000	17.8000	15.1000	16.6100	-2.752%	5,128	38,051	+70.620%
2026-06-23	18.6500	19.2800	17.0000	17.0800	-22.715%	1,534	35,353	+65.925%
2026-06-22	25.0000	26.2900	21.7500	22.1000	-9.426%	827	35,086	+28.235%
2026-06-18	21.9000	24.6200	21.5800	24.4000	+18.447%	941	35,046	+16.148%
2026-06-17	22.5000	23.2300	19.8600	20.6000	-7.332%	1,277	35,046	+37.573%
2026-06-16	24.9500	24.9500	22.2300	22.2300	-13.164%	7,221	35,046	+27.485%
2026-06-15	23.9500	26.0000	23.2000	25.6000	+17.701%	2,435	28,635	+10.703%
2026-06-12	22.0500	23.4000	21.0500	21.7500	-2.858%	3,425	28,635	+30.299%
2026-06-11	21.0100	22.6500	19.3000	22.3900	+11.950%	2,491	28,635	+26.574%
2026-06-10	22.2500	23.7000	19.9000	20.0000	-18.033%	1,342	29,485	+41.700%
2026-06-09	25.0000	25.8000	19.7200	24.4000	-2.165%	5,642	29,294	+16.148%
2026-06-08	27.1500	27.1500	23.5000	24.9400	+5.678%	947	29,196	+13.633%
2026-06-05	29.1000	29.1000	23.0000	23.6000	-26.822%	3,076	29,589	+20.085%
2026-06-04	28.3200	33.5000	26.8000	32.2500	+9.694%	657	27,763	-12.124%
2026-06-03	34.4000	35.3500	29.4000	29.4000	-16.000%	1,176	27,990	-3.605%
2026-06-02	38.0000	42.5700	34.3500	35.0000	-0.427%	1,307	27,622	-19.029%
2026-06-01	33.1000	36.8000	32.0900	35.1500	+26.439%	605	28,187	-19.374%
2026-05-29	29.1000	31.6000	27.8000	27.8000	-3.472%	592	27,992	+1.942%
2026-05-28	27.5000	29.7400	27.2000	28.8000	+3.709%	622	27,858	-1.597%
2026-05-27	29.0500	29.0500	25.7600	27.7700	-6.182%	1,742	27,822	+2.053%
2026-05-26	30.3000	31.9000	28.0000	29.6000	-1.824%	1,312	27,886	-4.257%
2026-05-22	32.9900	33.4000	29.8000	30.1500	-9.323%	3,135	28,056	-6.003%
2026-05-21	35.0000	39.0500	32.2000	33.2500	-10.377%	3,148	27,680	-14.767%
2026-05-20	37.2700	39.0000	35.3000	37.1000	+7.849%	2,035	27,680	-23.612%
2026-05-19	36.8500	38.1300	33.6500	34.4000	-6.420%	351	27,389	-17.616%
2026-05-18	42.3000	42.5000	34.6900	36.7600	-8.123%	572	27,389	-22.905%
2026-05-15	43.1900	44.5500	39.7000	40.0100	-16.819%	1,046	27,389	-29.168%
2026-05-14	42.0500	48.7100	42.0500	48.1000	+19.920%	1,217	27,166	-41.081%
2026-05-13	38.8500	41.7000	37.2300	40.1100	+11.417%	1,450	27,809	-29.344%
2026-05-12	34.2500	38.0000	31.8500	36.0000	+3.627%	1,528	27,809	-21.278%
2026-05-11	31.4700	37.4500	31.4200	34.7400	+9.590%	1,030	27,809	-18.423%
2026-05-08	30.4500	34.0000	29.9500	31.7000	+7.095%	1,638	29,090	-10.599%
2026-05-07	27.4000	31.5000	26.3800	29.6000	+8.346%	1,195	29,769	-4.257%
2026-05-06	21.3000	27.5500	21.3000	27.3200	+39.744%	1,173	29,651	+3.734%
2026-05-05	20.9800	21.5000	19.4000	19.5500	-5.327%	1,549	29,896	+44.962%
2026-05-04	21.7700	23.0000	18.9000	20.6500	-2.364%	1,220	29,414	+37.240%
2026-05-01	23.0000	23.8500	20.7500	21.1500	-5.791%	974	29,115	+33.995%
2026-04-30	28.5000	28.5000	21.9500	22.4500	-20.390%	1,450	29,115	+26.236%
2026-04-29	30.1000	30.1000	27.2500	28.2000	-9.091%	629	28,889	+0.496%
2026-04-28	28.6000	32.2500	28.0000	31.0200	-7.816%	694	28,793	-8.640%
2026-04-27	28.3500	33.6500	27.4000	33.6500	+21.832%	589	28,903	-15.780%
2026-04-24	23.0900	30.0000	23.0900	27.6200	+26.581%	2,072	29,127	+2.607%
2026-04-23	23.9500	24.4500	20.7500	21.8200	-7.542%	433	29,343	+29.881%
2026-04-22	22.6500	23.6900	21.7800	23.6000	+7.029%	1,915	29,370	+20.085%
2026-04-21	23.5000	23.7500	21.7000	22.0500	-6.369%	742	29,624	+28.526%
2026-04-20	22.4500	23.5500	20.8500	23.5500	+1.290%	6,151	29,624	+20.340%
2026-04-17	22.3500	23.3000	22.1800	23.2500	+7.839%	1,837	30,684	+21.892%
2026-04-16	21.2600	22.4400	19.7700	21.5600	-2.222%	5,383	30,322	+31.447%
2026-04-15	20.5800	22.8000	19.9500	22.0500	+8.088%	1,690	33,464	+28.526%
2026-04-14	17.5800	20.4000	17.5000	20.4000	+22.670%	1,465	33,395	+38.922%
2026-04-13	15.1700	17.0200	15.1500	16.6300	+0.788%	2,941	33,653	+70.415%
2026-04-10	13.8000	17.3000	13.8000	16.5000	+20.262%	6,698	35,080	+71.758%
2026-04-09	13.0000	13.8500	12.4000	13.7200	+5.538%	422	31,009	+106.560%
2026-04-08	14.0500	14.4700	12.2700	13.0000	+8.696%	5,072	30,995	+118.000%
2026-04-07	11.1000	11.9600	10.5000	11.9600	+3.550%	273	33,190	+136.957%
2026-04-06	11.8300	11.8900	11.2000	11.5500	-2.860%	825	33,281	+145.368%
2026-04-02	10.3300	12.1000	10.1000	11.8900	+3.391%	2,167	32,150	+138.352%
2026-04-01	11.4000	11.8500	11.0000	11.5000	+5.023%	3,043	32,150	+146.435%
2026-03-31	8.7500	11.0800	8.7500	10.9500	+31.928%	7,516	30,449	+158.813%
2026-03-30	9.6700	9.8500	8.1500	8.3000	-12.632%	1,138	26,933	+241.446%
2026-03-27	10.2500	10.6700	9.5000	9.5000	-11.215%	1,215	26,853	+198.316%
2026-03-26	12.2500	12.2500	10.7000	10.7000	-18.445%	1,023	26,571	+164.860%
2026-03-25	11.6500	14.1000	11.6500	13.1200	+10.252%	1,227	26,581	+116.006%
2026-03-24	12.0500	12.1500	11.5000	11.9000	-1.653%	417	26,587	+138.151%
2026-03-23	13.0000	13.2600	12.1000	12.1000	+2.804%	1,569	26,511	+134.215%
2026-03-20	13.8000	13.9000	11.6000	11.7700	-17.113%	5,496	26,838	+140.782%
2026-03-19	14.1500	14.7600	12.7500	14.2000	-5.960%	2,042	24,502	+99.577%
2026-03-18	16.0000	16.4000	15.1000	15.1000	-5.388%	1,919	24,123	+87.682%
2026-03-17	16.9500	18.0000	15.9500	15.9600	-7.101%	479	24,676	+77.569%
2026-03-16	17.7000	20.0500	16.5000	17.1800	+4.121%	1,077	24,664	+64.959%
2026-03-13	18.7500	19.2000	16.3200	16.5000	-9.589%	826	24,665	+71.758%
2026-03-12	18.2600	18.7500	17.3600	18.2500	-3.234%	2,051	24,521	+55.288%
2026-03-11	19.0500	20.0500	18.5000	18.8600	+1.398%	159	24,848	+50.265%
2026-03-10	17.5500	19.3500	17.5200	18.6000	+5.502%	630	24,819	+52.366%
2026-03-09	16.5000	17.6300	15.8800	17.6300	+4.135%	5,084	24,770	+60.749%
2026-03-06	17.7500	18.3600	16.6000	16.9300	-9.223%	603	24,057	+67.395%
2026-03-05	18.0000	19.3700	16.7300	18.6500	-1.842%	1,006	23,835	+51.957%
2026-03-04	17.4500	19.6100	17.3500	19.0000	+8.571%	813	23,962	+49.158%
2026-03-03	17.4500	17.8100	16.4600	17.5000	-7.652%	4,617	23,605	+61.943%
2026-03-02	16.1200	19.2500	16.1200	18.9500	+11.471%	568	19,933	+49.551%
2026-02-27	18.8500	19.5000	16.7000	17.0000	-17.154%	1,123	19,819	+66.706%
2026-02-26	25.5500	25.5500	20.3100	20.5200	-23.146%	3,622	19,354	+38.109%
2026-02-25	26.4500	27.9200	26.1300	26.7000	+4.501%	1,222	19,602	+6.142%
2026-02-24	25.2000	26.2500	23.6200	25.5500	+2.610%	718	19,602	+10.920%
2026-02-23	26.2900	26.5000	24.2000	24.9000	+2.680%	2,099	19,400	+13.815%
2026-02-20	23.2500	24.4300	22.7000	24.2500	+4.526%	152	18,139	+16.866%
2026-02-19	22.8000	23.2000	22.3500	23.2000	-1.024%	150	18,146	+22.155%
2026-02-18	23.5000	24.2200	23.1000	23.4400	+7.523%	760	18,099	+20.904%
2026-02-17	20.6500	22.8000	19.4000	21.8000	+3.318%	294	17,570	+30.000%
2026-02-13	22.9000	22.9000	20.5000	21.1000	-10.213%	330	17,164	+34.313%
2026-02-12	26.5300	26.5300	23.4000	23.5000	-6.820%	1,811	17,164	+20.596%
2026-02-11	25.6000	26.5000	24.1500	25.2200	+5.611%	187	16,341	+12.371%
2026-02-10	26.2000	26.2000	23.8800	23.8800	-4.823%	102	16,373	+18.677%
2026-02-09	23.0000	27.6700	23.0000	25.0900	+8.615%	856	16,398	+12.953%
2026-02-06	18.4000	23.7200	18.1500	23.1000	+40.000%	1,620	16,406	+22.684%
2026-02-05	17.9000	18.5500	16.2800	16.5000	-5.172%	1,448	15,786	+71.758%
2026-02-04	19.0200	19.2500	16.6500	17.4000	-14.243%	628	15,775	+62.874%
2026-02-03	22.4000	22.5000	18.5000	20.2900	-10.022%	412	15,723	+39.675%
2026-02-02	23.4500	24.7500	22.3000	22.5500	-12.257%	279	15,553	+25.676%
2026-01-30	26.4200	27.6000	25.0300	25.7000	-3.165%	291	15,480	+10.272%
2026-01-29	25.8200	26.5500	23.2500	26.5400	+3.148%	344	15,475	+6.782%
2026-01-28	25.3100	26.3000	25.1000	25.7300	+7.208%	216	15,460	+10.144%
2026-01-27	23.0000	24.8500	22.8400	24.0000	+4.348%	2,024	15,497	+18.083%
2026-01-26	23.6300	24.4900	22.7500	23.0000	-2.748%	352	14,109	+23.217%
2026-01-23	24.0000	25.0000	23.6000	23.6500	+6.054%	136	14,214	+19.831%
2026-01-22	22.1000	23.0000	21.7500	22.3000	+4.206%	1,230	14,210	+27.085%
2026-01-21	19.5500	22.4300	19.5000	21.4000	+10.881%	311	13,306	+32.430%
2026-01-20	21.3500	21.3500	19.3000	19.3000	-18.908%	706	13,158	+46.839%
2026-01-16	24.7800	25.6000	23.8000	23.8000	-1.612%	428	12,874	+19.076%
2026-01-15	23.2000	25.2000	23.2000	24.1900	+13.302%	1,304	12,874	+17.156%
2026-01-14	22.0500	22.0500	20.5900	21.3500	-6.154%	435	13,009	+32.740%
2026-01-13	21.9500	24.0500	21.5000	22.7500	+0.664%	567	13,093	+24.571%
2026-01-12	21.9100	23.4400	21.7300	22.6000	-0.441%	546	13,091	+25.398%
2026-01-09	23.2700	23.3900	22.4600	22.7000	-2.408%	339	12,866	+24.846%
2026-01-08	25.0000	25.0000	22.7600	23.2600	-8.713%	445	12,687	+21.840%
2026-01-07	25.2700	26.7800	24.4500	25.4800	+3.158%	248	12,657	+11.224%
2026-01-06	26.5000	27.5500	24.4000	24.7000	-3.137%	150	12,573	+14.737%
2026-01-05	28.0000	28.5000	24.7000	25.5000	-1.658%	991	12,541	+11.137%
2026-01-02	26.7000	28.2300	25.8100	25.9300	+3.928%	210	11,712	+9.294%
2025-12-31	26.0000	26.2700	24.9500	24.9500	-1.110%	405	11,786	+13.587%
2025-12-30	25.6500	25.7500	24.8900	25.2300	-1.252%	1,903	11,786	+12.327%
2025-12-29	25.0000	25.8000	24.7000	25.5500	-7.595%	173	12,094	+10.920%
2025-12-26	26.4500	28.3000	26.4500	27.6500	+8.008%	513	12,122	+2.495%
2025-12-24	25.5200	25.7500	24.8000	25.6000	-1.614%	154	11,952	+10.703%
2025-12-23	23.2000	26.0200	22.8000	26.0200	+13.624%	850	11,952	+8.916%
2025-12-22	22.8600	23.2500	22.5000	22.9000	+6.166%	309	12,315	+23.755%
2025-12-19	19.7700	21.6300	19.7700	21.5700	+15.348%	388	12,222	+31.386%
2025-12-18	18.5200	19.4500	17.6500	18.7000	+7.348%	437	12,293	+51.551%
2025-12-17	19.2000	19.3000	17.4200	17.4200	-15.642%	2,600	12,270	+62.687%
2025-12-16	20.0000	20.7000	20.0000	20.6500	+1.824%	86	10,385	+37.240%
2025-12-15	21.2000	21.4000	20.1800	20.2800	+1.147%	235	10,353	+39.744%
2025-12-12	23.6000	23.7000	20.0000	20.0500	-13.391%	458	10,349	+41.347%
2025-12-11	23.0500	23.3000	21.5500	23.1500	-7.140%	501	10,083	+22.419%
2025-12-10	26.1000	26.1300	24.6000	24.9300	-3.745%	291	10,066	+13.678%
2025-12-09	26.3500	26.3500	25.4500	25.9000	-1.333%	198	10,099	+9.421%
2025-12-08	25.7000	27.7000	24.5900	26.2500	+8.337%	635	10,071	+7.962%
2025-12-05	25.5000	25.5000	24.0000	24.2300	-4.040%	193	9,766	+16.962%
2025-12-04	23.8000	25.9800	23.7500	25.2500	+8.836%	463	9,838	+12.238%
2025-12-03	23.7500	24.6100	23.1000	23.2000	-4.053%	784	9,814	+22.155%
2025-12-02	25.0500	26.4600	23.6000	24.1800	+4.090%	632	9,858	+17.204%
2025-12-01	21.4000	23.7500	20.7500	23.2300	+5.639%	155	9,606	+21.997%
2025-11-28	23.4500	23.5000	21.9500	21.9900	-8.755%	623	9,560	+28.877%
2025-11-26	25.0800	25.5000	23.2500	24.1000	+3.879%	289	9,596	+17.593%
2025-11-25	21.5000	23.2000	19.6500	23.2000	-7.385%	2,308	9,596	+22.155%
2025-11-24	25.1000	26.2000	23.6500	25.0500	-0.199%	596	10,076	+13.134%
2025-11-21	26.5800	27.2600	22.9000	25.1000	-4.924%	399	10,008	+12.908%
2025-11-20	33.4300	34.0000	26.0000	26.4000	-9.278%	679	9,940	+7.348%
2025-11-19	27.3500	29.3200	27.2500	29.1000	+9.646%	183	9,881	-2.612%
2025-11-18	27.2500	27.7000	25.6000	26.5400	-7.040%	421	9,885	+6.782%
2025-11-17	28.5500	30.0500	27.7500	28.5500	-7.365%	1,430	9,959	-0.736%
2025-11-14	27.2000	31.0200	26.0600	30.8200	+5.188%	236	9,766	-8.047%
2025-11-13	31.2600	31.2600	27.8000	29.3000	-11.480%	382	9,790	-3.276%
2025-11-12	37.0000	37.0000	31.9500	33.1000	-0.898%	140	9,708	-14.381%
2025-11-11	33.9000	33.9000	32.2500	33.4000	-9.436%	182	9,697	-15.150%
2025-11-10	33.7500	37.0000	33.2000	36.8800	+25.017%	378	9,737	-23.156%
2025-11-07	28.1000	29.7200	25.3600	29.5000	-0.673%	421	9,733	-3.932%
2025-11-06	34.4500	35.3000	28.9800	29.7000	-12.104%	619	9,477	-4.579%
2025-11-05	35.7500	38.7500	33.7900	33.7900	-6.399%	447	9,369	-16.129%
2025-11-04	39.0000	39.5300	36.0000	36.1000	-12.844%	303	9,313	-21.496%
2025-11-03	42.0700	44.5000	41.2000	41.4200	+6.753%	184	9,325	-31.579%
2025-10-31	41.0300	41.6000	38.1500	38.8000	+0.596%	423	9,325	-26.959%
2025-10-30	41.1000	41.1000	37.9400	38.5700	-7.060%	500	9,222	-26.523%
2025-10-29	41.7000	44.6000	40.0500	41.5000	+11.559%	788	8,935	-31.711%
2025-10-28	31.3000	38.5000	31.0700	37.2000	+21.291%	1,149	8,929	-23.817%
2025-10-27	29.1000	30.9000	28.6800	30.6700	+13.299%	601	8,865	-7.597%
2025-10-24	25.4500	27.7000	25.4500	27.0700	+8.410%	162	8,865	+4.692%
2025-10-23	23.8600	25.4000	23.7000	24.9700	+4.477%	158	8,869	+13.496%
2025-10-22	24.3000	25.6000	22.5000	23.9000	-3.239%	328	8,839	+18.577%
2025-10-21	25.2900	25.3400	24.2000	24.7000	-3.891%	137	8,704	+14.737%
2025-10-20	26.1200	27.0000	25.6000	25.7000	-2.207%	341	8,719	+10.272%
2025-10-17	25.5000	26.8700	25.3100	26.2800	+0.690%	315	8,706	+7.839%
2025-10-16	26.3000	27.0400	25.6500	26.1000	+3.162%	331	8,673	+8.582%
2025-10-15	27.2000	27.2800	24.4000	25.3000	-0.862%	334	8,767	+12.016%
2025-10-14	27.7700	27.7700	25.4000	25.5200	-12.812%	614	8,794	+11.050%
2025-10-13	29.4000	30.1900	28.5500	29.2700	+8.207%	476	8,911	-3.177%
2025-10-10	32.2500	33.9500	27.0500	27.0500	-16.124%	693	8,785	+4.769%
2025-10-09	31.6500	33.6100	31.0500	32.2500	+10.370%	932	8,881	-12.124%
2025-10-08	27.8500	29.4000	27.8500	29.2200	+8.222%	207	8,417	-3.012%
2025-10-07	28.2000	29.6000	27.0000	27.0000	-2.878%	183	8,486	+4.963%
2025-10-06	27.3000	28.4500	26.3000	27.8000	-1.767%	326	8,486	+1.942%
2025-10-03	29.8000	29.8000	27.5000	28.3000	-3.872%	288	8,506	+0.141%
2025-10-02	30.1000	31.0000	29.2500	29.4400	+3.045%	408	8,595	-3.736%
2025-10-01	27.4000	29.0000	26.5000	28.5700	+2.036%	591	8,477	-0.805%
2025-09-30	24.8500	28.3500	24.8500	28.0000	+12.540%	1,113	8,435	+1.214%
2025-09-29	25.0000	26.0000	24.4500	24.8800	+8.789%	358	8,491	+13.907%
2025-09-26	23.2500	23.3200	22.0000	22.8700	-1.422%	484	8,333	+23.918%
2025-09-25	21.5500	24.3500	21.1700	23.2000	+1.532%	327	8,117	+22.155%
2025-09-24	24.2000	24.2000	22.4300	22.8500	-4.393%	195	8,165	+24.026%
2025-09-23	25.2900	25.3500	23.4500	23.9000	-9.981%	453	8,129	+18.577%
2025-09-22	21.4500	26.8500	21.1000	26.5500	+20.136%	1,272	8,084	+6.742%
2025-09-19	21.7400	22.6400	21.5500	22.1000	+0.729%	262	7,701	+28.235%
2025-09-18	20.4500	22.4000	20.2000	21.9400	+16.393%	313	7,647	+29.170%
2025-09-17	20.1500	20.1500	18.3400	18.8500	-11.627%	424	7,642	+50.345%
2025-09-16	22.5000	22.5000	21.2000	21.3300	-5.284%	138	7,476	+32.865%
2025-09-15	21.6500	22.7000	21.0000	22.5200	+0.536%	488	7,381	+25.844%
2025-09-12	22.4500	22.6500	22.4000	22.4000	+0.448%	812	7,145	+26.518%
2025-09-11	22.7000	22.7000	21.8500	22.3000	-1.109%	96	6,382	+27.085%
2025-09-10	21.7000	23.4400	21.3500	22.5500	+18.935%	308	6,316	+25.676%
2025-09-09	17.9000	18.9600	17.3000	18.9600	+5.333%	96	6,352	+49.473%
2025-09-08	17.7500	19.1300	17.7500	18.0000	+3.389%	59	6,314	+57.444%
2025-09-05	16.6500	18.2000	16.4200	17.4100	-9.558%	301	6,299	+62.780%
2025-09-04	19.7500	19.7500	18.9600	19.2500	0.000%	40	6,224	+47.221%
2025-09-03	20.0000	20.3800	18.8000	19.2500	-3.266%	171	6,218	+47.221%
2025-09-02	20.1500	20.8000	18.8000	19.9000	-7.699%	543	6,267	+42.412%
2025-08-29	23.5500	23.7500	21.3000	21.5600	-13.135%	663	5,733	+31.447%
2025-08-28	27.0000	27.1500	23.2700	24.8200	-5.303%	792	5,733	+14.182%
2025-08-27	26.3500	26.5800	25.3500	26.2100	-0.757%	349	5,344	+8.127%
2025-08-26	25.2000	26.7000	25.2000	26.4100	+3.976%	43	5,349	+7.308%
2025-08-25	24.5500	26.4000	23.7500	25.4000	+3.885%	391	5,336	+11.575%
2025-08-22	21.7000	24.6800	21.2400	24.4500	+6.536%	303	5,342	+15.910%
2025-08-21	22.8500	23.5500	22.6000	22.9500	+0.879%	339	5,336	+23.486%
2025-08-20	23.0000	23.0000	20.3500	22.7500	-2.108%	428	5,165	+24.571%
2025-08-19	26.3000	26.3000	23.2400	23.2400	-12.169%	98	5,181	+21.945%
2025-08-18	26.8000	27.0500	25.8900	26.4600	+2.678%	298	5,169	+7.105%
2025-08-15	26.2500	26.2500	24.8500	25.7700	-3.483%	201	5,300	+9.973%
2025-08-14	25.7400	26.8000	25.7400	26.7000	+2.495%	20	5,206	+6.142%
2025-08-13	26.8000	27.3400	25.2000	26.0500	-3.411%	234	5,204	+8.791%
2025-08-12	26.3500	27.2000	25.6400	26.9700	-0.111%	181	5,240	+5.080%
2025-08-11	26.7000	27.3500	26.0000	27.0000	-0.185%	571	5,095	+4.963%
2025-08-08	26.2100	27.4100	26.0500	27.0500	+4.642%	670	4,934	+4.769%
2025-08-07	26.2100	27.4900	25.2500	25.8500	+1.972%	230	5,033	+9.632%
2025-08-06	23.7500	25.3500	23.7500	25.3500	+0.916%	103	4,955	+11.795%
2025-08-05	25.2400	25.5000	23.8600	25.1200	-1.760%	388	4,933	+12.818%
2025-08-04	23.2000	25.5700	23.2000	25.5700	+11.904%	234	4,851	+10.833%
2025-08-01	22.2400	23.9000	21.5000	22.8500	-5.967%	264	4,824	+24.026%
2025-07-31	26.6800	27.1500	24.3000	24.3000	-3.226%	334	4,804	+16.626%
2025-07-30	23.8500	25.4200	23.6900	25.1100	+8.937%	235	4,844	+12.863%
2025-07-29	23.7000	24.6500	22.8000	23.0500	-0.518%	148	4,818	+22.950%
2025-07-28	22.0000	23.1700	22.0000	23.1700	+5.318%	269	4,778	+22.313%
2025-07-25	22.1500	22.6000	21.7800	22.0000	-1.168%	92	4,713	+28.818%
2025-07-24	21.7500	22.4500	21.7500	22.2600	+5.748%	254	4,643	+27.314%
2025-07-23	21.0000	21.2000	20.0300	21.0500	+7.398%	330	4,748	+34.632%
2025-07-22	21.5000	21.5000	19.0000	19.6000	-11.472%	196	4,753	+44.592%
2025-07-21	23.2000	23.2000	22.1400	22.1400	-2.467%	280	4,692	+28.004%
2025-07-18	23.6000	23.6000	22.5700	22.7000	-2.659%	255	4,628	+24.846%
2025-07-17	22.6500	23.8100	22.4000	23.3200	+2.958%	127	4,588	+21.527%
2025-07-16	22.8000	22.8000	21.7500	22.6500	+2.211%	154	4,568	+25.121%
2025-07-15	22.1000	23.0000	21.7500	22.1600	+15.237%	644	4,528	+27.888%
2025-07-14	19.8000	19.8000	18.5000	19.2300	-2.879%	160	4,279	+47.374%
2025-07-11	19.1700	20.9200	19.1700	19.8000	+2.273%	293	4,157	+43.131%
2025-07-10	19.6500	19.6500	18.5000	19.3600	+2.924%	116	4,121	+46.384%
2025-07-09	18.1500	19.7500	18.1500	18.8100	+5.201%	434	4,076	+50.665%
2025-07-08	17.4500	17.8800	17.4000	17.8800	+2.171%	9	3,783	+58.501%
2025-07-07	17.7000	17.7000	17.1500	17.5000	-1.961%	262	3,779	+61.943%
2025-07-03	17.6300	18.7500	17.6300	17.8500	+4.815%	1,022	3,164	+58.768%
2025-07-02	16.4000	17.2000	16.4000	17.0300	+6.238%	230	3,164	+66.412%
2025-07-01	16.9000	17.0000	15.2500	16.0300	-11.191%	17	2,998	+76.794%
2025-06-30	18.2200	18.2200	17.5000	18.0500	+2.557%	358	2,995	+57.008%
2025-06-27	17.2600	18.4900	17.2600	17.6000	+4.451%	34	3,001	+61.023%
2025-06-26	17.3000	17.5500	16.5500	16.8500	+2.121%	1,105	3,014	+68.190%
2025-06-25	14.5000	16.5500	14.5000	16.5000	+21.771%	82	2,328	+71.758%
2025-06-24	13.3500	13.6500	13.3000	13.5500	+5.612%	47	2,284	+109.151%
2025-06-23	13.1500	13.1500	12.8300	12.8300	-4.254%	36	2,294	+120.889%
2025-06-20	14.2200	14.3800	13.4000	13.4000	-5.501%	112	2,307	+111.493%
2025-06-18	14.2700	14.4000	14.1800	14.1800	+0.425%	21	2,290	+99.859%
2025-06-17	14.3100	14.3100	14.1000	14.1200	-1.190%	21	2,290	+100.708%
2025-06-16	13.9500	14.6100	13.9500	14.2900	+7.202%	58	2,279	+98.321%
2025-06-13	13.8500	13.8500	13.3300	13.3300	-8.069%	346	2,263	+112.603%
2025-06-12	14.0000	14.6000	14.0000	14.5000	+5.072%	33	2,233	+95.448%
2025-06-11	14.6500	14.6500	13.8000	13.8000	-5.089%	55	2,214	+105.362%
2025-06-10	14.1300	14.5400	13.9500	14.5400	+3.709%	68	2,193	+94.911%
2025-06-09	15.1500	15.1500	14.0200	14.0200	+0.214%	14	2,154	+102.140%
2025-06-06	14.2500	14.2700	13.9900	13.9900	+1.745%	54	2,140	+102.573%
2025-06-05	13.9500	14.7400	13.6300	13.7500	-1.786%	25	2,118	+106.109%
2025-06-04	14.3500	14.3500	13.8800	14.0000	-0.709%	132	1,993	+102.429%
2025-06-03	13.9200	14.4000	13.9200	14.1000	+9.728%	32	1,993	+100.993%
2025-06-02	12.5000	12.8500	12.2700	12.8500	+7.531%	33	1,983	+120.545%
2025-05-30	12.7600	12.8000	11.7500	11.9500	-11.808%	322	1,955	+137.155%
2025-05-29	14.6000	15.4500	13.4600	13.5500	+7.540%	232	1,969	+109.151%
2025-05-28	12.9500	13.2500	12.6000	12.6000	-1.716%	30	2,015	+124.921%
2025-05-27	12.5500	13.0000	12.5500	12.8200	+7.731%	77	2,013	+121.061%
2025-05-23	11.9000	11.9000	11.9000	11.9000	-4.418%	18	2,013	+138.151%
2025-05-22	12.3500	12.7500	12.3500	12.4500	-3.488%	3	2,013	+127.631%
2025-05-21	12.9000	12.9000	12.9000	12.9000	+1.575%	14	2,012	+119.690%
2025-05-20	12.6000	12.7500	12.6000	12.7000	-3.788%	5	2,012	+123.150%
2025-05-19	12.7500	13.2500	12.7500	13.2000	+1.931%	621	2,010	+114.697%
2025-05-16	13.0500	13.0500	12.8000	12.9500	+3.600%	30	1,921	+118.842%
2025-05-15	12.3500	13.1000	12.0000	12.5000	-2.344%	16	1,920	+126.720%
2025-05-14	11.9500	12.9000	11.8000	12.8000	+18.519%	131	1,932	+121.406%
2025-05-13	8.9500	11.2000	8.9500	10.8000	+25.581%	71	1,811	+162.407%
2025-05-12	9.0800	9.0800	8.0900	8.6000	+15.436%	103	1,800	+229.535%
2025-05-09	7.4500	7.4500	7.4500	7.4500	-7.453%	10	1,720	+280.403%
2025-05-08	7.8500	8.0500	7.5100	8.0500	+5.229%	13	1,720	+252.050%
2025-05-07	6.8900	7.6500	6.8500	7.6500	+14.179%	5	1,718	+270.458%
2025-05-06	6.4000	6.7000	6.4000	6.7000	-4.286%	50	1,719	+322.985%
2025-05-02	7.1500	7.1500	7.0000	7.0000	+2.941%	84	1,683	+304.857%
2025-05-01	6.7000	6.8000	6.6700	6.8000	+33.333%	86	1,686	+316.765%
2025-04-30	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,686	+455.686%
2025-04-29	5.7500	5.7500	5.7500	5.7500	+1.411%	1	1,686	+392.870%
2025-04-28	5.6500	5.7000	5.3800	5.6700	-8.548%	13	1,687	+399.824%
2025-04-25	5.5000	6.2000	5.3500	6.2000	+18.095%	160	1,683	+357.097%
2025-04-24	5.0000	5.2500	4.9200	5.2500	+14.130%	84	1,636	+439.810%
2025-04-23	5.1500	5.1500	4.6000	4.6000	+7.226%	100	1,608	+516.087%
2025-04-22	4.2000	4.4000	4.2000	4.2900	+4.380%	362	1,587	+560.606%
2025-04-21	4.3900	4.3900	4.0000	4.1100	-13.474%	20	1,525	+589.538%
2025-04-17	5.2000	5.2000	4.7500	4.7500	-12.523%	37	1,566	+496.632%
2025-04-16	5.8500	5.8500	5.0000	5.4300	-22.429%	77	1,566	+421.915%
2025-04-15	6.6000	7.0500	6.6000	7.0000	+2.941%	8	1,526	+304.857%
2025-04-14	7.2700	7.2700	6.5200	6.8000	-2.158%	92	1,525	+316.765%
2025-04-11	6.8500	7.0000	6.6700	6.9500	+10.317%	836	1,469	+307.770%
2025-04-10	6.7000	6.7000	6.3000	6.3000	-10.000%	60	1,345	+349.841%
2025-04-09	5.3000	7.2300	5.1000	7.0000	+47.368%	195	1,334	+304.857%
2025-04-08	5.8000	6.0200	4.7500	4.7500	-6.680%	90	1,245	+496.632%
2025-04-07	4.1000	5.3000	4.1000	5.0900	+13.111%	79	1,207	+456.778%
2025-04-04	5.5000	5.5000	4.2500	4.5000	-25.000%	266	1,215	+529.778%
2025-04-03	6.8200	6.8200	6.0000	6.0000	-23.567%	175	1,219	+372.333%
2025-04-02	8.0800	8.0800	7.8500	7.8500	+2.614%	15	1,134	+261.019%
2025-04-01	7.4000	7.6500	7.4000	7.6500	+6.250%	7	1,144	+270.458%
2025-03-31	7.2900	7.3200	7.1100	7.2000	-13.772%	99	1,148	+293.611%
2025-03-28	8.0000	8.3500	8.0000	8.3500	-6.808%	74	1,147	+239.401%
2025-03-27	8.5600	8.9600	8.5600	8.9600	-0.444%	87	1,149	+216.295%
2025-03-26	10.0000	10.0000	9.0000	9.0000	-17.127%	31	1,072	+214.889%
2025-03-25	10.8600	10.8600	10.8600	10.8600	-6.379%	1	1,077	+160.958%
2025-03-24	11.1000	11.6000	11.1000	11.6000	+6.912%	8	1,077	+144.310%
2025-03-19	10.8500	10.8500	10.8500	10.8500	-2.252%	80	1,070	+161.198%
2025-03-18	11.1000	11.1000	11.1000	11.1000	-11.200%	1	1,051	+155.315%
2025-03-17	13.0000	13.0000	12.0300	12.5000	-0.160%	83	1,051	+126.720%
2025-03-14	12.5200	12.5200	12.5200	12.5200	+11.586%	4	1,054	+126.358%
2025-03-13	11.2200	11.2200	11.2200	11.2200	-0.444%	1	1,053	+152.585%
2025-03-12	11.1000	11.2800	10.9500	11.2700	+24.806%	8	1,053	+151.464%
2025-03-11	9.2700	9.4000	9.0300	9.0300	+3.200%	37	1,053	+213.843%
2025-03-10	9.2000	9.2000	8.5500	8.7500	-14.216%	152	1,029	+223.886%
2025-03-07	10.1000	10.4500	9.1500	10.2000	+1.190%	210	1,057	+177.843%
2025-03-06	10.3800	10.3800	10.0800	10.0800	-14.286%	109	1,021	+181.151%
2025-03-05	12.0900	12.0900	11.5500	11.7600	-5.390%	44	1,099	+140.986%
2025-03-04	11.0000	12.4300	10.7200	12.4300	+8.559%	15	1,058	+127.997%
2025-03-03	12.5200	12.5200	11.4500	11.4500	-14.232%	95	1,060	+147.511%
2025-02-28	14.1200	14.1200	13.1500	13.3500	-2.484%	88	1,065	+112.285%
2025-02-27	14.8000	15.1300	13.5500	13.6900	-21.322%	74	1,054	+107.012%
2025-02-26	17.3500	17.4000	16.6500	17.4000	+10.476%	9	994	+62.874%
2025-02-25	15.7500	15.7500	15.7500	15.7500	-15.775%	1	995	+79.937%
2025-02-24	18.2000	18.7000	18.0000	18.7000	-2.604%	59	995	+51.551%
2025-02-21	20.7400	20.7400	19.2000	19.2000	-8.134%	112	996	+47.604%
2025-02-20	21.0000	21.0000	20.9000	20.9000	-1.182%	3	941	+35.598%