Dark

NVDA20260918C210
NVDA Sep 18 2026 210.00 Call (NVDA260918C00210000)
option OPRA

EOD

Aug 14, 2026

19.89-3.117%(-0.64)906

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.7200	22.1000	19.7000	19.8900	-3.117%	906	62,578	0.000%
2026-08-13	20.4500	22.1500	19.5000	20.5300	+2.650%	1,482	62,443	-3.117%
2026-08-12	17.5000	20.6000	17.1000	20.0000	+30.719%	3,003	62,552	-0.550%
2026-08-11	18.9500	19.5500	14.7000	15.3000	-3.042%	608	63,901	+30.000%
2026-08-10	20.1000	20.5500	15.4900	15.7800	-23.398%	1,115	64,073	+26.046%
2026-08-07	19.5000	21.3000	18.8000	20.6000	+17.179%	1,485	64,262	-3.447%
2026-08-06	19.8000	21.2500	16.7500	17.5800	-3.934%	1,784	64,752	+13.140%
2026-08-05	16.9000	20.6500	16.7000	18.3000	+30.064%	7,941	65,841	+8.689%
2026-08-04	13.6500	14.8000	12.5000	14.0700	+25.067%	7,104	66,525	+41.365%
2026-08-03	7.4000	12.4500	7.1500	11.2500	+29.014%	5,841	66,270	+76.800%
2026-07-31	7.7500	9.4000	6.7000	8.7200	+30.149%	6,096	65,055	+128.096%
2026-07-30	5.5000	7.8500	5.5000	6.7000	+22.936%	6,864	65,114	+196.866%
2026-07-29	7.4500	7.8300	5.4500	5.4500	-31.013%	3,819	62,624	+264.954%
2026-07-28	7.3000	8.5000	6.2800	7.9000	+0.637%	3,449	62,258	+151.772%
2026-07-27	13.2800	13.6000	7.7000	7.8500	-39.569%	4,484	61,382	+153.376%
2026-07-24	13.3500	15.4000	12.0000	12.9900	-9.288%	3,113	59,974	+53.118%
2026-07-23	14.6000	15.3000	12.8000	14.3200	-10.779%	4,027	59,701	+38.897%
2026-07-22	12.7800	17.5000	12.2500	16.0500	+20.225%	5,540	58,845	+23.925%
2026-07-21	13.5000	14.2000	11.9500	13.3500	+15.685%	2,870	59,517	+48.989%
2026-07-20	13.3000	14.3100	11.1500	11.5400	-4.707%	2,636	59,774	+72.357%
2026-07-17	11.3000	13.9500	10.0000	12.1100	-15.844%	3,739	60,133	+64.244%
2026-07-16	16.1500	16.5500	13.6000	14.3900	-17.251%	4,223	58,958	+38.221%
2026-07-15	17.1500	18.1500	13.8600	17.3900	+1.459%	4,004	57,223	+14.376%
2026-07-14	15.0000	17.5000	12.8700	17.1400	+34.221%	3,175	57,709	+16.044%
2026-07-13	15.8600	16.5800	12.6400	12.7700	-23.761%	23,668	57,738	+55.756%
2026-07-10	12.3500	16.8700	12.3500	16.7500	+32.411%	3,644	57,265	+18.746%
2026-07-09	13.2000	13.9500	11.3000	12.6500	-9.058%	5,522	57,463	+57.233%
2026-07-08	9.6500	14.4400	9.6500	13.9100	+35.049%	4,925	55,516	+42.991%
2026-07-07	8.3000	10.8500	7.9000	10.3000	+9.574%	2,625	54,433	+93.107%
2026-07-06	9.2000	10.3000	9.0400	9.4000	-1.571%	2,000	54,020	+111.596%
2026-07-02	10.3500	11.5500	8.6500	9.5500	-10.748%	3,302	53,732	+108.272%
2026-07-01	10.1500	11.6500	9.2000	10.7000	-9.399%	2,177	53,732	+85.888%
2026-06-30	10.6000	12.1000	9.9500	11.8100	+19.656%	4,758	54,072	+68.417%
2026-06-29	9.6200	10.3500	8.3000	9.8700	+9.667%	3,170	54,136	+101.520%
2026-06-26	9.7200	10.2500	9.0000	9.0000	-16.667%	22,684	53,828	+121.000%
2026-06-25	12.6000	12.6000	9.8000	10.8000	-12.903%	3,454	53,375	+84.167%
2026-06-24	12.5200	13.3500	11.0000	12.4000	-1.587%	22,406	53,154	+60.403%
2026-06-23	14.1000	14.4200	12.6000	12.6000	-24.551%	1,524	35,036	+57.857%
2026-06-22	19.3000	20.7000	16.4500	16.7000	-10.695%	2,589	34,974	+19.102%
2026-06-18	16.8000	19.2300	16.5000	18.7000	+18.655%	4,473	32,887	+6.364%
2026-06-17	17.6500	17.9500	15.2000	15.7600	-7.728%	6,273	32,887	+26.206%
2026-06-16	19.6000	19.7000	17.0800	17.0800	-15.025%	1,716	32,887	+16.452%
2026-06-15	18.4000	20.5000	18.0000	20.1000	+20.000%	2,130	30,920	-1.045%
2026-06-12	17.2000	18.2500	16.3500	16.7500	-3.901%	1,904	30,920	+18.746%
2026-06-11	15.9500	17.8000	14.9300	17.4300	+11.802%	1,257	30,920	+14.114%
2026-06-10	17.9000	18.8000	15.4800	15.5900	-17.947%	1,308	30,710	+27.582%
2026-06-09	21.0000	21.0000	15.3000	19.0000	-3.259%	1,592	30,521	+4.684%
2026-06-08	20.8200	20.8500	18.6000	19.6400	+5.591%	1,433	30,232	+1.273%
2026-06-05	23.5000	23.5000	18.3000	18.6000	-28.324%	3,751	29,911	+6.935%
2026-06-04	23.2500	28.0000	21.6000	25.9500	+9.263%	585	29,115	-23.353%
2026-06-03	28.7900	28.7900	23.7000	23.7500	-18.019%	661	29,019	-16.253%
2026-06-02	30.8000	36.2000	28.2500	28.9700	-3.754%	1,253	28,816	-31.343%
2026-06-01	24.4600	30.4200	24.1100	30.1000	+35.586%	1,767	28,887	-33.920%
2026-05-29	23.4000	25.7200	22.2000	22.2000	-5.330%	960	28,527	-10.405%
2026-05-28	21.6500	24.1500	21.5600	23.4500	+4.922%	1,239	28,398	-15.181%
2026-05-27	23.2000	23.2000	20.5700	22.3500	-6.485%	1,523	28,270	-11.007%
2026-05-26	25.0700	25.9500	22.5000	23.9000	-2.449%	798	27,765	-16.778%
2026-05-22	27.5000	27.5000	24.2200	24.5000	-10.420%	462	27,556	-18.816%
2026-05-21	29.2000	31.6100	26.5500	27.3500	-11.057%	1,528	27,488	-27.276%
2026-05-20	30.4500	32.5000	29.3000	30.7500	+5.308%	3,174	27,488	-35.317%
2026-05-19	31.2000	32.0200	27.9500	29.2000	-4.886%	1,010	29,490	-31.884%
2026-05-18	36.4700	36.4700	28.5400	30.7000	-9.626%	4,819	29,490	-35.212%
2026-05-15	36.7200	37.3600	33.8500	33.9700	-18.145%	3,216	29,490	-41.448%
2026-05-14	36.5000	42.2000	35.7000	41.5000	+22.708%	1,625	27,340	-52.072%
2026-05-13	33.0000	35.2500	31.5200	33.8200	+12.733%	743	27,739	-41.189%
2026-05-12	28.8000	31.7200	26.2000	30.0000	+3.806%	1,247	27,739	-33.700%
2026-05-11	25.9600	31.2500	25.4200	28.9000	+10.263%	880	27,739	-31.176%
2026-05-08	25.1900	28.2400	25.1900	26.2100	+8.306%	962	26,971	-24.113%
2026-05-07	22.1600	26.1500	21.5000	24.2000	+8.472%	2,932	26,828	-17.810%
2026-05-06	17.2500	22.3100	17.2000	22.3100	+46.295%	2,289	25,016	-10.847%
2026-05-05	16.4000	16.8000	15.2000	15.2500	-4.688%	1,532	24,217	+30.426%
2026-05-04	16.6000	18.3000	14.8000	16.0000	-3.962%	809	24,207	+24.313%
2026-05-01	19.2000	19.3300	16.4500	16.6600	-6.404%	1,171	24,043	+19.388%
2026-04-30	23.4000	23.4000	17.4600	17.8000	-22.271%	2,047	24,043	+11.742%
2026-04-29	25.0100	25.0300	22.3000	22.9000	-10.721%	981	23,415	-13.144%
2026-04-28	23.8000	26.6500	23.0000	25.6500	-8.881%	2,421	23,278	-22.456%
2026-04-27	23.1300	28.1500	22.0000	28.1500	+26.007%	3,412	22,640	-29.343%
2026-04-24	17.5000	24.6500	17.5000	22.3400	+30.873%	1,945	21,180	-10.967%
2026-04-23	18.7500	19.5700	16.6500	17.0700	-9.443%	1,785	21,147	+16.520%
2026-04-22	17.8500	18.8500	17.1500	18.8500	+8.960%	304	20,525	+5.517%
2026-04-21	18.8500	18.9200	17.2900	17.3000	-7.979%	424	20,403	+14.971%
2026-04-20	18.1000	18.8000	16.3000	18.8000	+1.787%	261	20,403	+5.798%
2026-04-17	17.7800	18.5400	17.4500	18.4700	+8.012%	1,431	20,368	+7.688%
2026-04-16	16.7500	17.6500	15.8100	17.1000	-2.118%	1,024	20,509	+16.316%
2026-04-15	16.0500	18.0000	15.8400	17.4700	+8.847%	1,773	20,696	+13.852%
2026-04-14	13.6700	16.0500	13.5200	16.0500	+24.709%	1,192	20,758	+23.925%
2026-04-13	11.6500	13.2600	11.6500	12.8700	+0.941%	1,874	20,732	+54.545%
2026-04-10	10.9500	13.4500	10.7500	12.7500	+23.308%	4,894	20,612	+56.000%
2026-04-09	9.5000	10.4500	9.3700	10.3400	+8.046%	1,889	17,597	+92.360%
2026-04-08	10.9600	11.0000	9.2300	9.5700	+10.636%	1,081	17,857	+107.837%
2026-04-07	8.2000	8.7000	7.6500	8.6500	+0.581%	248	17,666	+129.942%
2026-04-06	8.8000	9.0000	8.3500	8.6000	-3.371%	375	17,662	+131.279%
2026-04-02	8.2000	9.0500	7.6100	8.9000	+2.890%	2,900	17,073	+123.483%
2026-04-01	8.3000	8.9700	8.2800	8.6500	+4.595%	1,029	17,073	+129.942%
2026-03-31	6.3500	8.3000	6.3500	8.2700	+35.574%	804	17,030	+140.508%
2026-03-30	7.2000	7.2000	6.0500	6.1000	-15.278%	899	16,816	+226.066%
2026-03-27	7.8800	8.1400	7.1100	7.2000	-11.330%	5,278	16,779	+176.250%
2026-03-26	9.1200	9.2000	8.1200	8.1200	-19.763%	374	19,535	+144.951%
2026-03-25	10.3000	10.6500	9.9000	10.1200	+11.823%	833	19,355	+96.542%
2026-03-24	9.0000	9.2500	8.7400	9.0500	-4.233%	468	18,916	+119.779%
2026-03-23	9.7600	10.1500	9.2500	9.4500	+4.767%	637	18,817	+110.476%
2026-03-20	10.4400	10.7000	8.8500	9.0200	-17.096%	2,656	18,764	+120.510%
2026-03-19	11.0500	11.3500	10.4400	10.8800	-8.186%	1,652	17,608	+82.813%
2026-03-18	12.6500	12.6500	11.8500	11.8500	-6.693%	111	17,092	+67.848%
2026-03-17	13.9500	13.9500	12.6500	12.7000	-6.273%	364	17,077	+56.614%
2026-03-16	14.1000	16.2500	13.0500	13.5500	+3.042%	435	16,963	+46.790%
2026-03-13	15.0500	15.5000	13.1000	13.1500	-9.310%	533	16,881	+51.255%
2026-03-12	14.6700	15.1000	13.8500	14.5000	-5.229%	550	16,775	+37.172%
2026-03-11	15.4700	16.1700	14.8700	15.3000	+3.378%	575	16,978	+30.000%
2026-03-10	13.8500	15.5200	13.1500	14.8000	+3.860%	545	16,920	+34.392%
2026-03-09	13.4500	14.2500	12.8000	14.2500	+4.091%	689	16,470	+39.579%
2026-03-06	14.3000	15.0000	13.4000	13.6900	-7.249%	149	16,423	+45.289%
2026-03-05	14.7000	15.7600	13.6500	14.7600	-4.218%	836	16,403	+34.756%
2026-03-04	14.4700	16.0000	14.0000	15.4100	+9.291%	671	16,407	+29.072%
2026-03-03	14.2300	14.6700	13.3200	14.1000	-7.359%	2,092	16,099	+41.064%
2026-03-02	13.2500	15.7000	13.2500	15.2200	+11.502%	266	15,542	+30.683%
2026-02-27	15.5000	15.9000	13.6500	13.6500	-19.231%	509	15,440	+45.714%
2026-02-26	20.6900	21.0500	16.7500	16.9000	-24.587%	2,500	15,346	+17.692%
2026-02-25	22.1500	23.5600	22.0500	22.4100	+3.991%	760	14,984	-11.245%
2026-02-24	21.2000	22.0000	19.7600	21.5500	+4.006%	563	14,984	-7.703%
2026-02-23	21.2100	22.0500	20.4400	20.7200	+1.519%	836	14,736	-4.006%
2026-02-20	18.8500	20.4100	18.8500	20.4100	+5.642%	59	14,431	-2.548%
2026-02-19	18.5800	19.5000	18.5800	19.3200	+0.104%	316	14,407	+2.950%
2026-02-18	19.6500	20.4100	19.1500	19.3000	+6.925%	144	14,272	+3.057%
2026-02-17	17.0300	19.0500	16.2000	18.0500	+4.035%	466	14,260	+10.194%
2026-02-13	19.2000	19.2400	17.0200	17.3500	-12.594%	303	14,295	+14.640%
2026-02-12	22.2400	22.2400	19.8500	19.8500	-5.476%	319	14,295	+0.202%
2026-02-11	22.1500	22.3000	20.6800	21.0000	+4.790%	161	14,129	-5.286%
2026-02-10	21.2800	21.2800	20.0400	20.0400	-5.338%	1,260	14,083	-0.749%
2026-02-09	19.0000	23.4500	19.0000	21.1700	+5.850%	729	13,019	-6.046%
2026-02-06	14.8000	20.0000	14.8000	20.0000	+47.820%	1,239	12,404	-0.550%
2026-02-05	15.0000	15.0000	13.5300	13.5300	-9.011%	393	12,371	+47.007%
2026-02-04	16.1300	16.1300	13.8000	14.8700	-12.271%	484	12,244	+33.759%
2026-02-03	18.1500	18.1500	15.4500	16.9500	-10.648%	176	12,039	+17.345%
2026-02-02	19.6000	20.8000	18.9500	18.9700	-10.095%	178	12,023	+4.850%
2026-01-30	22.5700	23.2600	21.1000	21.1000	-6.264%	940	12,048	-5.735%
2026-01-29	21.9500	22.7400	19.6000	22.5100	+2.692%	369	11,281	-11.639%
2026-01-28	21.9200	22.1200	21.1500	21.9200	+6.667%	1,095	11,141	-9.261%
2026-01-27	20.5000	20.9000	20.3900	20.5500	+6.477%	66	10,693	-3.212%
2026-01-26	20.0000	20.4000	19.1100	19.3000	-3.741%	66	10,693	+3.057%
2026-01-23	20.2000	21.0000	19.8700	20.0500	+7.622%	86	10,695	-0.798%
2026-01-22	18.9600	19.1000	18.1700	18.6300	+3.156%	34	10,697	+6.763%
2026-01-21	16.3500	18.8000	16.3500	18.0600	+11.481%	61	10,687	+10.133%
2026-01-20	18.0500	18.0500	16.2000	16.2000	-20.000%	160	10,663	+22.778%
2026-01-16	20.9000	21.6200	20.2000	20.2500	-0.246%	224	10,533	-1.778%
2026-01-15	19.8900	21.3500	19.6500	20.3000	+12.590%	1,065	10,533	-2.020%
2026-01-14	18.1500	18.1500	17.3500	18.0300	-4.603%	51	9,892	+10.316%
2026-01-13	18.6500	20.2000	18.1500	18.9000	-1.151%	90	9,880	+5.238%
2026-01-12	19.3800	19.7000	18.4800	19.1200	-2.796%	206	9,836	+4.027%
2026-01-09	19.9900	19.9900	19.1100	19.6700	+0.357%	59	9,898	+1.118%
2026-01-08	21.6300	21.6300	19.2200	19.6000	-9.343%	258	9,271	+1.480%
2026-01-07	21.4500	22.6200	21.1400	21.6200	+2.708%	136	9,226	-8.002%
2026-01-06	22.8500	23.3300	20.7600	21.0500	-1.681%	120	9,300	-5.511%
2026-01-05	23.1000	23.1000	21.1700	21.4100	-3.297%	29	9,290	-7.099%
2026-01-02	23.6300	24.1000	22.0500	22.1400	+3.121%	89	9,284	-10.163%
2025-12-31	22.0500	22.2500	21.4700	21.4700	+0.327%	226	9,273	-7.359%
2025-12-30	21.5000	21.7700	21.1400	21.4000	-1.835%	626	9,273	-7.056%
2025-12-29	21.8000	21.8100	21.5000	21.8000	-7.431%	152	9,233	-8.761%
2025-12-26	23.3000	24.1700	23.0500	23.5500	+8.028%	273	9,112	-15.541%
2025-12-24	21.4800	21.9000	21.1500	21.8000	-1.357%	52	9,120	-8.761%
2025-12-23	19.5000	22.2000	19.3700	22.1000	+14.389%	95	9,120	-10.000%
2025-12-22	19.5600	19.5600	19.0000	19.3200	+6.446%	111	9,131	+2.950%
2025-12-19	17.2500	18.3000	17.1500	18.1500	+15.165%	104	9,148	+9.587%
2025-12-18	16.0200	16.3000	15.1500	15.7600	+7.503%	49	9,194	+26.206%
2025-12-17	16.2800	16.2800	14.6500	14.6600	-14.767%	4,716	9,190	+35.675%
2025-12-16	17.0500	17.5000	16.9500	17.2000	-0.865%	64	6,144	+15.640%
2025-12-15	17.8800	17.8800	17.0000	17.3500	+2.239%	59	6,111	+14.640%
2025-12-12	20.2000	20.2000	16.9700	16.9700	-14.076%	256	6,087	+17.207%
2025-12-11	19.4300	19.7500	18.4600	19.7500	-8.011%	83	6,035	+0.709%
2025-12-10	22.3000	22.4900	21.2500	21.4700	-2.763%	171	6,029	-7.359%
2025-12-09	22.4500	22.5000	21.8500	22.0800	-1.120%	350	6,091	-9.918%
2025-12-08	22.0400	23.6000	21.0700	22.3300	+7.356%	52	5,928	-10.927%
2025-12-05	21.6000	21.6000	20.6000	20.8000	-3.704%	53	5,925	-4.375%
2025-12-04	20.3800	21.9400	20.3800	21.6000	+8.707%	481	5,907	-7.917%
2025-12-03	20.5200	20.8200	19.8000	19.8700	-4.700%	707	5,932	+0.101%
2025-12-02	21.8500	22.7500	20.4000	20.8500	+3.731%	139	5,888	-4.604%
2025-12-01	18.0500	20.3700	17.9800	20.1000	+7.487%	81	5,842	-1.045%
2025-11-28	20.3500	20.3500	18.7000	18.7000	-8.780%	19	5,831	+6.364%
2025-11-26	21.6900	21.6900	20.1500	20.5000	+3.015%	427	5,495	-2.976%
2025-11-25	18.4500	19.9000	16.7500	19.9000	-6.792%	569	5,495	-0.050%
2025-11-24	20.5600	22.5700	20.5500	21.3500	-1.658%	76	5,569	-6.838%
2025-11-21	21.5000	23.6700	19.7500	21.7100	-4.571%	187	5,525	-8.383%
2025-11-20	27.6000	29.6700	22.5800	22.7500	-10.362%	272	5,539	-12.571%
2025-11-19	24.5500	25.7500	23.9000	25.3800	+8.000%	2,216	5,523	-21.631%
2025-11-18	22.8500	24.0000	22.2500	23.5000	-5.051%	87	5,628	-15.362%
2025-11-17	24.6200	26.2000	24.0000	24.7500	-7.303%	222	5,632	-19.636%
2025-11-14	23.6000	27.5000	22.8000	26.7000	+4.460%	113	5,526	-25.506%
2025-11-13	25.8000	26.5000	24.2800	25.5600	-10.253%	84	5,532	-22.183%
2025-11-12	30.0000	30.0000	24.8800	28.4800	-1.453%	86	5,521	-30.162%
2025-11-11	28.9500	29.7000	28.3500	28.9000	-10.053%	66	5,485	-31.176%
2025-11-10	29.4100	32.3500	29.2000	32.1300	+26.248%	494	5,475	-38.095%
2025-11-07	24.0500	25.7500	21.9500	25.4500	-2.115%	233	5,615	-21.847%
2025-11-06	30.1500	30.8500	25.4500	26.0000	-12.752%	164	5,626	-23.500%
2025-11-05	31.6800	34.0000	29.6500	29.8000	-8.449%	105	5,643	-33.255%
2025-11-04	34.5500	34.7200	32.0300	32.5500	-11.645%	198	5,661	-38.894%
2025-11-03	38.0000	39.3000	36.8200	36.8400	+8.353%	355	5,578	-46.010%
2025-10-31	36.3500	36.9500	33.7500	34.0000	-0.439%	209	5,578	-41.500%
2025-10-30	35.8500	36.6000	33.4500	34.1500	-7.578%	332	5,602	-41.757%
2025-10-29	36.9400	39.9300	35.7000	36.9500	+13.101%	955	5,512	-46.171%
2025-10-28	27.4500	33.9800	27.3700	32.6700	+23.051%	580	5,475	-39.118%
2025-10-27	25.0800	26.7500	25.0000	26.5500	+13.802%	432	5,562	-25.085%
2025-10-24	22.8500	23.6900	22.4500	23.3300	+7.264%	83	5,562	-14.745%
2025-10-23	20.8500	21.8000	20.8500	21.7500	+6.618%	53	5,568	-8.552%
2025-10-22	20.6500	20.8200	19.1800	20.4000	-3.042%	120	5,526	-2.500%
2025-10-21	21.4500	21.7500	20.7900	21.0400	-5.011%	26	5,512	-5.466%
2025-10-20	22.1500	23.1100	22.0000	22.1500	-1.991%	43	5,509	-10.203%
2025-10-17	22.2000	23.1000	21.9700	22.6000	+1.345%	20	5,495	-11.991%
2025-10-16	23.0400	23.4700	22.2500	22.3000	+1.641%	31	5,499	-10.807%
2025-10-15	23.4700	23.4700	21.2700	21.9400	-0.318%	418	5,477	-9.344%
2025-10-14	23.9500	24.0500	21.9900	22.0100	-14.023%	94	5,322	-9.632%
2025-10-13	25.8300	26.2000	24.6300	25.6000	+9.402%	256	5,296	-22.305%
2025-10-10	28.1700	29.6200	23.3500	23.4000	-17.021%	252	5,235	-15.000%
2025-10-09	27.2500	29.5500	26.8000	28.2000	+10.027%	318	5,204	-29.468%
2025-10-08	24.1500	25.6300	24.1500	25.6300	+9.296%	361	5,187	-22.396%
2025-10-07	24.3600	25.6000	23.4500	23.4500	-2.899%	285	5,236	-15.181%
2025-10-06	22.6900	24.6000	22.6900	24.1500	-0.984%	314	5,236	-17.640%
2025-10-03	25.5900	26.1200	23.8000	24.3900	-3.711%	349	5,175	-18.450%
2025-10-02	26.3400	26.8300	25.3300	25.3300	+2.759%	439	5,156	-21.477%
2025-10-01	23.5000	25.0600	22.9100	24.6500	+3.138%	686	5,258	-19.310%
2025-09-30	22.0000	24.4200	21.9000	23.9000	+12.577%	490	5,378	-16.778%
2025-09-29	21.5500	22.2900	21.0200	21.2300	+9.602%	372	5,400	-6.312%
2025-09-26	18.9000	19.3700	18.8000	19.3700	-2.172%	64	5,407	+2.685%
2025-09-25	18.6500	20.8400	18.3100	19.8000	+1.279%	29	5,384	+0.455%
2025-09-24	20.6700	20.6700	19.2500	19.5500	-4.866%	235	5,376	+1.739%
2025-09-23	21.0000	21.5300	20.3000	20.5500	-11.077%	70	5,200	-3.212%
2025-09-22	18.3400	23.1100	18.3400	23.1100	+24.582%	109	5,208	-13.933%
2025-09-19	18.3000	18.9700	18.3000	18.5500	-1.330%	39	5,192	+7.224%
2025-09-18	17.4000	19.0000	17.3000	18.8000	+15.692%	45	5,179	+5.798%
2025-09-17	16.5000	16.5000	15.9000	16.2500	-9.972%	146	5,148	+22.400%
2025-09-16	18.8000	18.8000	18.0000	18.0500	-4.850%	155	5,210	+10.194%
2025-09-15	18.0000	19.3000	17.9800	18.9700	-1.964%	22	5,226	+4.850%
2025-09-12	19.2500	19.3800	19.1700	19.3500	+1.097%	15	5,236	+2.791%
2025-09-11	19.3000	19.3000	18.7600	19.1400	-2.097%	221	5,233	+3.918%
2025-09-10	18.4500	19.8900	18.4500	19.5500	+22.571%	139	5,223	+1.739%
2025-09-09	15.0200	15.9500	14.5000	15.9500	+1.852%	32	5,224	+24.702%
2025-09-08	15.6600	15.9500	15.6500	15.6600	+9.741%	21	5,195	+27.011%
2025-09-05	14.8000	15.1800	13.7500	14.2700	-11.366%	150	5,196	+39.383%
2025-09-04	16.5800	16.5800	16.0700	16.1000	-0.740%	31	5,162	+23.540%
2025-09-03	16.5900	17.2700	16.0500	16.2200	-3.853%	97	5,152	+22.626%
2025-09-02	16.8900	17.2000	16.0000	16.8700	-9.057%	171	5,124	+17.902%
2025-08-29	19.9000	19.9000	18.1800	18.5500	-12.911%	28	5,103	+7.224%
2025-08-28	23.1900	23.1900	20.0000	21.3000	-4.270%	90	5,103	-6.620%
2025-08-27	22.7600	23.0200	21.9000	22.2500	-2.838%	92	5,087	-10.607%
2025-08-26	21.8000	22.9500	21.5500	22.9000	+1.552%	544	5,050	-13.144%
2025-08-25	20.9800	22.6600	20.8300	22.5500	+7.689%	33	4,753	-11.796%
2025-08-22	18.7000	21.1000	18.2700	20.9400	+6.025%	54	4,767	-5.014%
2025-08-21	19.5500	20.1500	19.5500	19.7500	+1.804%	26	4,763	+0.709%
2025-08-20	19.2700	19.4000	17.3500	19.4000	-3.722%	231	4,759	+2.526%
2025-08-19	21.9500	22.2000	20.1500	20.1500	-11.233%	42	4,809	-1.290%
2025-08-18	23.0400	23.0400	22.4400	22.7000	+2.483%	218	4,813	-12.379%
2025-08-15	22.1500	22.3500	21.6000	22.1500	-3.570%	24	5,013	-10.203%
2025-08-14	22.8500	23.0000	22.7000	22.9700	+2.545%	185	5,013	-13.409%
2025-08-13	23.3600	23.3700	21.8600	22.4000	-3.573%	101	5,067	-11.205%
2025-08-12	23.0500	23.2300	22.5100	23.2300	-2.518%	13	4,981	-14.378%
2025-08-11	23.2000	23.8300	23.2000	23.8300	+2.937%	28	4,982	-16.534%
2025-08-08	22.6500	23.6500	22.6500	23.1500	+5.227%	351	4,978	-14.082%
2025-08-07	23.4200	23.4900	21.9700	22.0000	+1.243%	63	4,665	-9.591%
2025-08-06	21.0000	21.8700	20.8000	21.7300	+1.590%	118	4,622	-8.468%
2025-08-05	21.7500	21.7500	20.6700	21.3900	-1.971%	159	4,617	-7.013%
2025-08-04	20.6300	21.8200	20.6300	21.8200	+14.421%	162	4,484	-8.845%
2025-08-01	19.3400	20.3700	18.7000	19.0700	-9.406%	236	4,332	+4.300%
2025-07-31	23.0000	23.0600	20.9400	21.0500	-2.456%	115	4,232	-5.511%
2025-07-30	20.6500	21.8400	20.5300	21.5800	+9.266%	197	4,150	-7.831%
2025-07-29	20.6500	21.0400	19.6000	19.7500	+0.203%	219	3,981	+0.709%
2025-07-28	18.8000	19.7100	18.8000	19.7100	+6.139%	53	3,895	+0.913%
2025-07-25	19.3200	19.3400	18.5200	18.5700	-3.029%	158	3,863	+7.108%
2025-07-24	19.1300	19.2000	18.8500	19.1500	+5.104%	13	3,864	+3.864%
2025-07-23	17.3300	18.2200	17.1600	18.2200	+6.988%	92	3,863	+9.166%
2025-07-22	18.6500	18.6500	16.5000	17.0300	-9.559%	171	3,881	+16.794%
2025-07-21	19.6500	19.6500	18.8300	18.8300	-4.124%	46	3,847	+5.629%
2025-07-18	19.4800	19.7200	19.3500	19.6400	-3.012%	121	3,849	+1.273%
2025-07-17	20.2000	20.5000	20.1000	20.2500	+3.316%	196	3,853	-1.778%
2025-07-16	19.5200	19.6400	19.3000	19.6000	+1.818%	119	3,793	+1.480%
2025-07-15	19.8900	19.8900	18.8200	19.2500	+16.667%	956	3,709	+3.325%
2025-07-14	17.0300	17.0300	16.5000	16.5000	-3.509%	17	2,891	+20.545%
2025-07-11	17.5200	17.9500	17.1000	17.1000	+4.268%	254	2,902	+16.316%
2025-07-10	16.7600	16.7600	16.0800	16.4000	+0.799%	107	2,770	+21.280%
2025-07-09	15.6500	17.1000	15.6500	16.2700	+5.924%	155	2,873	+22.250%
2025-07-08	15.2500	15.3600	15.0100	15.3600	+2.400%	17	2,795	+29.492%
2025-07-07	15.0000	15.0500	14.8000	15.0000	-3.846%	179	2,781	+32.600%
2025-07-03	16.0500	16.1500	15.6000	15.6000	+5.978%	31	2,643	+27.500%
2025-07-02	14.3200	14.8000	14.3200	14.7200	+7.445%	4	2,643	+35.122%
2025-07-01	14.9000	14.9000	13.4500	13.7000	-11.327%	84	2,643	+45.182%
2025-06-30	15.0500	15.5500	15.0500	15.4500	0.000%	15	2,653	+28.738%
2025-06-27	14.9200	15.9800	14.9200	15.4500	+5.317%	78	2,646	+28.738%
2025-06-26	14.6300	15.2100	14.6300	14.6700	+4.116%	28	2,595	+35.583%
2025-06-25	12.0000	14.2700	12.0000	14.0900	+21.991%	45	2,590	+41.164%
2025-06-24	11.5500	11.5500	11.5500	11.5500	-2.119%	1	2,565	+72.208%
2025-06-20	11.9000	11.9000	11.8000	11.8000	-5.221%	146	2,565	+68.559%
2025-06-17	12.4500	12.4500	12.4500	12.4500	-1.814%	1	2,565	+59.759%
2025-06-16	12.1900	12.6800	12.1900	12.6800	+8.841%	9	2,564	+56.861%
2025-06-13	11.9000	11.9500	11.6500	11.6500	-7.023%	40	2,567	+70.730%
2025-06-12	12.2500	12.5300	12.2500	12.5300	+3.983%	9	2,547	+58.739%
2025-06-11	12.4700	12.4700	12.0500	12.0500	-2.823%	36	2,543	+65.062%
2025-06-10	12.3500	12.4000	12.3000	12.4000	+0.405%	4	2,507	+60.403%
2025-06-04	12.3000	12.3500	12.3000	12.3500	+0.407%	197	2,507	+61.053%
2025-06-03	11.6300	12.6000	11.6300	12.3000	+13.260%	199	2,368	+61.707%
2025-06-02	10.6000	10.8600	10.6000	10.8600	+4.928%	190	2,386	+83.149%
2025-05-30	11.1500	11.1500	10.2800	10.3500	-12.437%	48	2,360	+92.174%
2025-05-29	13.4000	13.4000	11.8200	11.8200	+2.783%	46	2,375	+68.274%
2025-05-28	11.5000	11.5000	11.5000	11.5000	+3.604%	1	2,408	+72.957%
2025-05-27	11.0200	11.1000	11.0200	11.1000	+2.022%	2	2,407	+79.189%
2025-05-23	10.3100	10.8800	10.3100	10.8800	-1.982%	22	2,403	+82.813%
2025-05-22	11.0500	11.1000	11.0500	11.1000	+7.040%	20	2,403	+79.189%
2025-05-21	11.2400	11.2400	10.3700	10.3700	-6.996%	7	2,403	+91.803%
2025-05-20	11.1500	11.1500	11.1500	11.1500	+3.145%	1	2,399	+78.386%
2025-05-19	10.8100	10.8100	10.8100	10.8100	-2.962%	2	2,398	+83.996%
2025-05-16	11.4500	11.4500	11.1400	11.1400	+1.550%	1,452	2,396	+78.546%
2025-05-15	10.9700	10.9700	10.9700	10.9700	-0.544%	8	1,715	+81.313%
2025-05-14	10.4000	11.2500	10.4000	11.0300	+16.720%	80	1,707	+80.326%
2025-05-13	9.2000	9.5000	9.2000	9.4500	+27.187%	299	1,672	+110.476%
2025-05-12	7.7000	7.7000	7.3500	7.4300	+13.435%	48	1,447	+167.699%
2025-05-09	6.4000	6.5500	6.4000	6.5500	-4.519%	6	1,447	+203.664%
2025-05-08	6.8100	6.8600	6.8100	6.8600	+6.357%	9	1,445	+189.942%
2025-05-07	5.9500	6.4500	5.9500	6.4500	+5.738%	2	1,444	+208.372%
2025-05-06	5.5900	6.1000	5.5400	6.1000	0.000%	22	1,446	+226.066%
2025-05-05	6.1000	6.1000	6.1000	6.1000	-0.651%	1	1,461	+226.066%
2025-05-02	6.2200	6.2200	6.1100	6.1400	+3.193%	66	1,461	+223.941%
2025-05-01	5.9500	5.9500	5.9500	5.9500	+17.822%	1	1,443	+234.286%
2025-04-29	4.8500	5.0500	4.8500	5.0500	+18.824%	12	1,444	+293.861%
2025-04-24	4.2500	4.2500	4.2500	4.2500	+21.429%	2	1,444	+368.000%
2025-04-21	3.4000	3.5500	3.4000	3.5000	-17.647%	4	1,445	+468.286%
2025-04-17	4.2100	4.2500	4.0500	4.2500	-12.371%	3	1,448	+368.000%
2025-04-16	4.8500	4.8500	4.8500	4.8500	-19.835%	1	1,448	+310.103%
2025-04-15	6.0500	6.0500	6.0500	6.0500	+1.681%	1	1,447	+228.760%
2025-04-11	5.9500	5.9500	5.9500	5.9500	+7.401%	54	1,448	+234.286%
2025-04-10	5.5400	5.5400	5.5400	5.5400	-9.919%	1	1,462	+259.025%
2025-04-09	4.5500	6.1500	4.5000	6.1500	+17.816%	71	1,461	+223.415%
2025-04-08	5.2200	5.2200	5.2200	5.2200	+18.636%	1	1,532	+281.034%
2025-04-07	3.5000	4.7000	3.5000	4.4000	-19.854%	218	1,532	+352.045%
2025-04-03	5.5300	5.5300	5.4900	5.4900	-18.425%	2	1,627	+262.295%
2025-04-01	6.7300	6.7300	6.7300	6.7300	+5.156%	10	1,626	+195.542%
2025-03-31	6.4000	6.4000	6.4000	6.4000	-12.925%	1	1,636	+210.781%
2025-03-28	7.2500	7.3700	7.2500	7.3500	-3.289%	2,006	1,635	+170.612%
2025-03-27	7.9500	7.9500	7.6000	7.6000	-6.173%	203	640	+161.711%
2025-03-26	8.1000	8.1000	8.1000	8.1000	-17.347%	1	684	+145.556%
2025-03-25	9.7000	9.8000	9.6500	9.8000	-3.922%	223	685	+102.959%
2025-03-24	10.2000	10.2000	10.2000	10.2000	+0.493%	1	485	+95.000%
2025-03-20	10.1500	10.1500	10.1500	10.1500	-0.976%	70	484	+95.961%
2025-03-19	9.8500	10.2500	9.8500	10.2500	+9.043%	12	443	+94.049%
2025-03-18	9.5000	9.5000	9.4000	9.4000	-16.740%	2	441	+111.596%
2025-03-14	11.2900	11.2900	11.2900	11.2900	+15.204%	2	440	+76.174%
2025-03-13	10.1500	10.1500	9.8000	9.8000	-2.970%	6	439	+102.959%
2025-03-12	10.1000	10.1000	10.1000	10.1000	+30.491%	2	439	+96.931%
2025-03-11	7.7400	7.7400	7.7400	7.7400	+0.519%	10	437	+156.977%
2025-03-10	7.7600	7.7600	7.7000	7.7000	-13.870%	2	437	+158.312%
2025-03-07	9.0000	9.4000	8.4000	8.9400	-9.788%	170	438	+122.483%
2025-03-06	9.9100	9.9100	9.9100	9.9100	-6.509%	19	511	+100.706%
2025-03-05	10.4100	10.7300	10.4100	10.6000	+11.579%	82	511	+87.642%
2025-03-04	9.5000	9.5000	9.5000	9.5000	-8.566%	1	438	+109.368%
2025-03-03	11.6500	11.6500	10.3900	10.3900	-14.132%	73	438	+91.434%
2025-02-28	12.3000	12.4000	11.9000	12.1000	+1.425%	8	416	+64.380%
2025-02-27	13.6100	13.6100	11.9300	11.9300	-23.477%	3	416	+66.723%
2025-02-26	16.0000	16.0000	15.5900	15.5900	+9.789%	8	416	+27.582%
2025-02-25	14.2000	14.2000	14.2000	14.2000	-24.868%	2	406	+40.070%
2025-02-20	18.9000	18.9000	18.9000	18.9000	+2.162%	2	406	+5.238%
2025-02-13	18.5000	18.5000	18.5000	18.5000	+34.545%	18	410	+7.514%
2025-02-05	13.6900	13.7500	13.6900	13.7500	+10.442%	11	410	+44.655%
2025-02-04	12.6000	12.6000	12.4500	12.4500	+5.688%	100	401	+59.759%
2025-02-03	12.3000	12.3000	11.7800	11.7800	-19.700%	9	338	+68.846%
2025-01-31	15.9200	15.9200	14.6700	14.6700	+5.540%	18	345	+35.583%
2025-01-30	13.4200	14.1000	13.4200	13.9000	-3.338%	42	330	+43.094%
2025-01-29	14.2800	14.5000	14.2800	14.3800	-7.821%	10	330	+38.317%
2025-01-28	12.9500	15.6000	12.9500	15.6000	+23.125%	25	335	+27.500%
2025-01-27	15.8000	15.8000	12.5000	12.6700	-42.225%	101	324	+56.985%
2025-01-23	21.6000	21.9300	21.6000	21.9300	-2.447%	21	339	-9.302%
2025-01-22	21.2500	22.4800	21.0000	22.4800	+14.635%	23	348	-11.521%
2025-01-21	19.6100	19.6100	19.6100	19.6100	+6.518%	4	325	+1.428%
2025-01-16	18.4100	18.4100	18.4100	18.4100	+5.080%	10	321	+8.039%
2025-01-15	17.2500	17.5200	17.2500	17.5200	+4.286%	20	311	+13.527%