Dark

NVDA20260918C220
NVDA Sep 18 2026 220.00 Call (NVDA260918C00220000)
option OPRA

EOD

Aug 14, 2026

13.55-3.559%(-0.50)3,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.7000	15.3000	13.1400	13.5500	-3.559%	3,040	39,815	0.000%
2026-08-13	14.0000	15.5000	13.0500	14.0500	+2.555%	2,335	40,751	-3.559%
2026-08-12	11.5500	14.2000	11.2000	13.7000	+39.939%	4,875	40,885	-1.095%
2026-08-11	12.9500	12.9500	9.2800	9.7900	-7.116%	6,028	41,526	+38.407%
2026-08-10	13.9000	14.2500	10.1300	10.5400	-26.294%	6,914	40,761	+28.558%
2026-08-07	13.5000	15.0000	12.9500	14.3000	+18.672%	4,165	38,173	-5.245%
2026-08-06	14.0000	15.2000	11.4000	12.0500	-7.308%	5,101	39,578	+12.448%
2026-08-05	11.8000	14.8000	11.5000	13.0000	+36.555%	11,392	38,760	+4.231%
2026-08-04	9.1000	10.0800	8.2100	9.5200	+30.590%	6,955	40,105	+42.332%
2026-08-03	4.5500	8.2000	4.3700	7.2900	+33.761%	5,793	41,501	+85.871%
2026-07-31	4.9000	5.8600	4.1000	5.4500	+34.236%	6,879	42,505	+148.624%
2026-07-30	3.8900	4.9600	3.4000	4.0600	+23.030%	6,737	42,083	+233.744%
2026-07-29	4.6000	4.8000	3.3000	3.3000	-34.000%	3,699	39,850	+310.606%
2026-07-28	4.6500	5.3500	3.7500	5.0000	+3.093%	4,567	39,689	+171.000%
2026-07-27	8.8500	9.0000	4.8000	4.8500	-44.698%	9,665	38,836	+179.381%
2026-07-24	9.0100	10.6300	8.0000	8.7700	-11.235%	2,633	41,337	+54.504%
2026-07-23	10.2500	10.6500	8.6900	9.8800	-12.644%	6,735	40,516	+37.146%
2026-07-22	8.5000	12.4500	8.1700	11.3100	+23.607%	10,686	39,735	+19.805%
2026-07-21	9.2500	9.8000	8.0000	9.1500	+18.065%	3,710	34,601	+48.087%
2026-07-20	9.4500	10.0000	7.4500	7.7500	-8.824%	1,603	33,293	+74.839%
2026-07-17	8.4500	9.8600	6.7800	8.5000	-16.256%	3,894	32,847	+59.412%
2026-07-16	11.5700	11.8500	9.6000	10.1500	-19.444%	1,857	34,758	+33.498%
2026-07-15	12.5500	13.1400	9.8000	12.6000	+1.449%	2,102	34,529	+7.540%
2026-07-14	10.6500	12.7500	9.0000	12.4200	+35.738%	3,869	34,379	+9.098%
2026-07-13	11.5100	12.0000	8.9500	9.1500	-25.000%	2,035	33,602	+48.087%
2026-07-10	8.7500	12.3500	8.7500	12.2000	+36.313%	4,526	33,280	+11.066%
2026-07-09	10.0000	10.0000	8.0000	8.9500	-11.386%	2,841	33,149	+51.397%
2026-07-08	6.8000	10.4800	6.8000	10.1000	+40.473%	5,347	33,014	+34.158%
2026-07-07	5.6500	7.6500	5.4500	7.1900	+9.771%	2,086	33,814	+88.456%
2026-07-06	6.4000	7.0800	6.2700	6.5500	-0.758%	1,515	33,241	+106.870%
2026-07-02	7.2500	8.1500	5.9400	6.6000	-12.467%	4,300	33,062	+105.303%
2026-07-01	7.6500	8.3000	6.3500	7.5400	-10.769%	1,564	33,062	+79.708%
2026-06-30	7.4000	8.6000	7.0800	8.4500	+20.714%	3,092	32,570	+60.355%
2026-06-29	6.7000	7.3500	5.8000	7.0000	+9.375%	2,146	32,701	+93.571%
2026-06-26	6.3800	7.3100	6.3800	6.4000	-16.883%	1,323	31,310	+111.719%
2026-06-25	9.7300	9.7300	7.0000	7.7000	-13.483%	2,687	31,006	+75.974%
2026-06-24	9.0500	9.7000	7.9000	8.9000	-3.261%	2,102	30,399	+52.247%
2026-06-23	10.2000	10.7000	9.1700	9.2000	-25.446%	2,852	29,891	+47.283%
2026-06-22	14.7500	16.0000	12.3300	12.3400	-12.730%	2,454	29,959	+9.806%
2026-06-18	12.9300	14.7000	12.4100	14.1400	+18.824%	3,114	29,407	-4.173%
2026-06-17	13.1000	13.5500	11.4300	11.9000	-8.602%	1,094	29,407	+13.866%
2026-06-16	15.0000	15.0000	13.0000	13.0200	-17.070%	2,209	29,407	+4.071%
2026-06-15	14.3000	15.8500	13.8000	15.7000	+22.656%	1,970	28,954	-13.694%
2026-06-12	13.2500	14.1000	12.3500	12.8000	-5.185%	1,332	28,954	+5.859%
2026-06-11	12.6000	13.7000	11.3200	13.5000	+13.445%	1,851	28,954	+0.370%
2026-06-10	13.4500	14.5000	11.8500	11.9000	-20.667%	1,616	28,202	+13.866%
2026-06-09	16.0500	16.6000	11.9000	15.0000	-2.913%	4,831	27,944	-9.667%
2026-06-08	16.6800	16.6800	14.6500	15.4500	+5.102%	6,030	26,688	-12.298%
2026-06-05	18.7500	18.8000	14.3200	14.7000	-29.564%	2,183	28,469	-7.823%
2026-06-04	18.5500	22.7500	17.1500	20.8700	+9.842%	1,769	28,205	-35.074%
2026-06-03	23.2500	23.7000	19.0000	19.0000	-20.168%	2,307	28,328	-28.684%
2026-06-02	26.1900	30.3000	23.0000	23.8000	-3.838%	1,767	27,789	-43.067%
2026-06-01	19.9800	25.0500	19.9200	24.7500	+36.892%	2,637	28,104	-45.253%
2026-05-29	18.7500	20.8500	18.0000	18.0800	-3.625%	3,174	28,008	-25.055%
2026-05-28	18.1500	19.3500	17.2500	18.7600	+5.989%	1,125	27,869	-27.772%
2026-05-27	18.8000	18.8000	16.2500	17.7000	-7.330%	2,760	27,638	-23.446%
2026-05-26	20.0000	21.1000	17.9500	19.1000	-2.302%	1,681	27,430	-29.058%
2026-05-22	22.9000	22.9000	19.3400	19.5500	-11.738%	2,079	27,113	-30.691%
2026-05-21	23.9500	27.5500	21.3500	22.1500	-12.967%	2,274	26,973	-38.826%
2026-05-20	25.2200	27.0400	24.0000	25.4500	+5.078%	957	26,973	-46.758%
2026-05-19	24.1500	26.7500	22.7000	24.2200	-4.796%	2,265	26,558	-44.055%
2026-05-18	30.2000	30.2000	23.4500	25.4400	-10.423%	914	26,558	-46.737%
2026-05-15	33.1100	33.1100	28.0000	28.4000	-19.157%	743	26,558	-52.289%
2026-05-14	30.7600	36.0500	30.6200	35.1300	+24.134%	2,053	26,568	-61.429%
2026-05-13	27.0000	29.5300	25.4000	28.3000	+14.205%	2,276	27,235	-52.120%
2026-05-12	23.3500	26.4000	21.4500	24.7800	+4.778%	1,584	27,235	-45.319%
2026-05-11	20.8000	25.8600	20.8000	23.6500	+10.514%	2,731	27,235	-42.706%
2026-05-08	20.7500	23.1200	20.5500	21.4000	+9.744%	1,851	26,747	-36.682%
2026-05-07	17.7200	21.2500	17.2600	19.5000	+9.121%	1,961	27,143	-30.513%
2026-05-06	12.7000	17.9000	12.7000	17.8700	+50.802%	2,070	27,512	-24.175%
2026-05-05	12.7800	13.2000	11.7000	11.8500	-4.666%	1,293	27,701	+14.346%
2026-05-04	13.0000	14.4800	11.4000	12.4300	-3.867%	3,424	27,385	+9.010%
2026-05-01	14.0500	15.1500	12.8000	12.9300	-7.643%	910	26,223	+4.795%
2026-04-30	18.7000	18.7000	13.7000	14.0000	-24.119%	2,737	26,223	-3.214%
2026-04-29	20.1900	20.4000	17.7700	18.4500	-11.084%	1,765	25,636	-26.558%
2026-04-28	18.1800	21.7000	18.1800	20.7500	-9.151%	3,107	25,189	-34.699%
2026-04-27	18.6300	22.9500	17.8500	22.8400	+27.171%	4,262	25,726	-40.674%
2026-04-24	14.0300	20.0000	14.0300	17.9600	+35.038%	3,823	26,605	-24.555%
2026-04-23	14.8100	15.3300	12.6500	13.3000	-9.831%	680	27,845	+1.880%
2026-04-22	13.6500	14.7500	13.4500	14.7500	+8.856%	1,880	27,649	-8.136%
2026-04-21	14.5400	14.8700	13.4500	13.5500	-7.509%	524	27,745	0.000%
2026-04-20	13.3800	14.6500	12.6500	14.6500	+1.174%	1,087	27,745	-7.509%
2026-04-17	13.9000	14.5300	13.6500	14.4800	+8.464%	1,060	27,607	-6.423%
2026-04-16	13.1300	14.0400	12.0500	13.3500	-1.838%	1,042	27,281	+1.498%
2026-04-15	12.4600	14.1300	12.1800	13.6000	+8.800%	1,749	27,458	-0.368%
2026-04-14	11.0000	12.5500	10.5300	12.5000	+27.421%	2,446	27,221	+8.400%
2026-04-13	9.1500	10.1500	8.9500	9.8100	-2.193%	446	26,727	+38.124%
2026-04-10	7.7500	10.3300	7.7500	10.0300	+30.260%	2,833	26,658	+35.095%
2026-04-09	6.9600	7.8000	6.7700	7.7000	+7.542%	2,846	25,982	+75.974%
2026-04-08	7.8500	7.9000	6.7500	7.1600	+10.154%	597	26,718	+89.246%
2026-04-07	6.2000	6.5000	5.7500	6.5000	+2.362%	452	26,522	+108.462%
2026-04-06	6.5500	6.5500	6.2000	6.3500	-5.224%	2,791	26,612	+113.386%
2026-04-02	6.0500	6.7500	5.6000	6.7000	+4.361%	414	24,474	+102.239%
2026-04-01	6.3400	6.7000	6.1000	6.4200	+7.000%	2,634	24,474	+111.059%
2026-03-31	4.8500	6.2000	4.8500	6.0000	+34.831%	246	23,483	+125.833%
2026-03-30	5.3900	5.4800	4.4500	4.4500	-17.593%	1,137	23,439	+204.494%
2026-03-27	5.7500	6.0000	5.3500	5.4000	-10.596%	529	23,091	+150.926%
2026-03-26	6.9500	6.9500	6.0400	6.0400	-20.000%	621	22,923	+124.338%
2026-03-25	7.8400	8.2000	7.4500	7.5500	+11.029%	679	22,760	+79.470%
2026-03-24	7.2800	7.2800	6.5500	6.8000	-2.158%	1,188	22,707	+99.265%
2026-03-23	7.5500	7.6500	6.9500	6.9500	+1.757%	413	23,017	+94.964%
2026-03-20	8.1500	8.2200	6.8000	6.8300	-19.552%	1,755	22,944	+98.389%
2026-03-19	8.4900	8.7500	8.0000	8.4900	-7.213%	404	22,348	+59.600%
2026-03-18	9.6500	10.0000	9.1500	9.1500	-6.154%	389	22,379	+48.087%
2026-03-17	10.7500	10.7500	9.7500	9.7500	-8.793%	2,862	22,498	+38.974%
2026-03-16	11.0000	12.5000	10.2000	10.6900	+2.297%	290	22,480	+26.754%
2026-03-13	11.9500	12.1300	10.4500	10.4500	-9.914%	368	22,538	+29.665%
2026-03-12	12.0500	12.1000	11.0000	11.6000	-4.918%	1,512	22,462	+16.810%
2026-03-11	12.2500	12.9500	11.8500	12.2000	+5.903%	185	22,685	+11.066%
2026-03-10	11.1300	12.4300	11.0000	11.5200	+4.727%	283	22,678	+17.622%
2026-03-09	10.8900	11.0500	10.1700	11.0000	+0.917%	965	22,540	+23.182%
2026-03-06	11.9400	12.0200	10.7000	10.9000	-9.167%	3,351	22,232	+24.312%
2026-03-05	11.9500	12.7000	10.8000	12.0000	-3.537%	463	19,049	+12.917%
2026-03-04	12.0000	12.8500	11.6000	12.4400	+8.646%	434	18,954	+8.923%
2026-03-03	11.4500	11.6300	10.7000	11.4500	-7.661%	341	18,856	+18.341%
2026-03-02	11.8000	12.7700	11.7500	12.4000	+10.714%	372	18,788	+9.274%
2026-02-27	12.6500	13.1000	10.9400	11.2000	-18.841%	855	18,651	+20.982%
2026-02-26	17.5000	17.5000	13.7500	13.8000	-26.361%	816	18,317	-1.812%
2026-02-25	18.5700	19.6700	18.4000	18.7400	+4.169%	985	17,528	-27.695%
2026-02-24	16.5100	18.4000	16.2000	17.9900	+2.507%	255	17,528	-24.680%
2026-02-23	17.6500	18.7700	16.9200	17.5500	+3.114%	335	17,448	-22.792%
2026-02-20	16.2400	17.1000	15.6400	17.0200	+6.044%	1,125	17,435	-20.388%
2026-02-19	16.0000	16.3700	15.6600	16.0500	-2.432%	356	17,385	-15.576%
2026-02-18	16.3500	17.0000	15.8900	16.4500	+7.940%	81	17,155	-17.629%
2026-02-17	14.0500	15.9000	13.4100	15.2400	+6.499%	414	17,125	-11.089%
2026-02-13	16.0000	16.0000	14.2500	14.3100	-14.054%	1,705	15,807	-5.311%
2026-02-12	18.5600	18.5600	16.6500	16.6500	-6.983%	209	15,807	-18.619%
2026-02-11	18.4500	18.6100	16.9800	17.9000	+7.186%	186	15,736	-24.302%
2026-02-10	17.3600	17.6100	16.7000	16.7000	-6.704%	92	15,729	-18.862%
2026-02-09	16.1500	20.0000	16.1500	17.9000	+9.480%	313	15,694	-24.302%
2026-02-06	12.3800	16.8000	12.3800	16.3500	+45.982%	686	15,572	-17.125%
2026-02-05	12.0000	12.7600	11.2000	11.2000	-6.977%	236	15,391	+20.982%
2026-02-04	12.9500	13.6500	11.4800	12.0400	-15.211%	386	15,400	+12.542%
2026-02-03	15.1700	15.2000	12.8500	14.2000	-9.207%	1,754	15,466	-4.577%
2026-02-02	16.4900	17.6600	15.6200	15.6400	-13.829%	272	14,566	-13.363%
2026-01-30	18.8200	19.8600	17.8200	18.1500	-4.474%	184	14,566	-25.344%
2026-01-29	18.5000	19.0000	16.5500	19.0000	+2.703%	736	14,615	-28.684%
2026-01-28	18.0500	18.8100	17.8300	18.5000	+6.322%	1,475	14,369	-26.757%
2026-01-27	16.3000	17.6800	16.1500	17.4000	+7.341%	415	15,168	-22.126%
2026-01-26	16.8000	17.4500	16.0800	16.2100	-4.309%	311	15,292	-16.410%
2026-01-23	17.0000	17.2500	16.7000	16.9400	+8.729%	238	15,291	-20.012%
2026-01-22	15.7300	16.2000	15.3500	15.5800	+3.522%	14	15,322	-13.030%
2026-01-21	14.2500	15.8000	13.6500	15.0500	+11.481%	1,269	15,663	-9.967%
2026-01-20	14.7200	15.0000	13.5000	13.5000	-20.401%	566	15,010	+0.370%
2026-01-16	17.6000	18.2000	16.9300	16.9600	+0.355%	178	14,938	-20.106%
2026-01-15	16.3000	18.0000	16.3000	16.9000	+12.667%	1,098	14,938	-19.822%
2026-01-14	15.4400	15.4400	14.4500	15.0000	-5.363%	217	14,728	-9.667%
2026-01-13	15.2400	16.9500	15.2000	15.8500	-3.647%	444	14,670	-14.511%
2026-01-12	16.1700	16.5500	15.4500	16.4500	-0.061%	183	14,473	-17.629%
2026-01-09	16.0300	16.7400	16.0300	16.4600	-0.544%	64	14,468	-17.679%
2026-01-08	17.3600	17.4500	16.3500	16.5500	-9.809%	97	14,472	-18.127%
2026-01-07	18.0300	19.2000	18.0000	18.3500	+3.090%	68	14,533	-26.158%
2026-01-06	19.4500	20.1500	17.5200	17.8000	-3.784%	349	14,532	-23.876%
2026-01-05	20.6500	20.6500	17.9000	18.5000	-1.070%	334	14,433	-26.757%
2026-01-02	19.3000	20.6000	18.7000	18.7000	+4.469%	4,180	14,564	-27.540%
2025-12-31	18.8500	19.4500	17.9000	17.9000	-1.648%	439	11,646	-24.302%
2025-12-30	18.0500	18.4300	17.9000	18.2000	-0.817%	165	11,646	-25.549%
2025-12-29	18.5000	18.8000	17.9600	18.3500	-7.789%	110	11,613	-26.158%
2025-12-26	19.1700	20.7000	19.1700	19.9000	+6.989%	225	11,622	-31.910%
2025-12-24	18.4200	18.6400	17.9500	18.6000	-1.064%	25	11,654	-27.151%
2025-12-23	16.3700	18.8000	16.3700	18.8000	+14.634%	152	11,654	-27.926%
2025-12-22	16.3000	16.4500	16.1000	16.4000	+7.190%	182	11,658	-17.378%
2025-12-19	14.0500	15.4000	14.0500	15.3000	+17.062%	84	11,715	-11.438%
2025-12-18	13.2500	13.7000	12.7000	13.0700	+7.131%	55	11,727	+3.673%
2025-12-17	14.1000	14.1500	12.2000	12.2000	-17.568%	138	11,716	+11.066%
2025-12-16	14.1000	14.8700	14.1000	14.8000	+1.999%	52	11,712	-8.446%
2025-12-15	15.2800	15.2800	14.5000	14.5100	+0.069%	288	11,707	-6.616%
2025-12-12	17.5000	17.5000	14.3000	14.5000	-13.690%	136	11,591	-6.552%
2025-12-11	16.9500	17.0600	15.6000	16.8000	-9.189%	225	11,544	-19.345%
2025-12-10	19.2700	19.2700	18.0000	18.5000	-2.375%	189	11,537	-26.757%
2025-12-09	19.2000	19.3500	18.8500	18.9500	-1.456%	780	11,582	-28.496%
2025-12-08	19.0000	20.5000	17.9300	19.2300	+9.261%	112	11,346	-29.537%
2025-12-05	18.8000	18.8000	17.6000	17.6000	-4.348%	59	11,357	-23.011%
2025-12-04	17.5800	19.2000	17.5500	18.4000	+8.363%	228	11,354	-26.359%
2025-12-03	17.5000	17.8000	16.9500	16.9800	-4.338%	62	11,321	-20.200%
2025-12-02	18.3000	19.5100	17.4500	17.7500	+4.412%	477	11,299	-23.662%
2025-12-01	15.4000	17.3500	15.0000	17.0000	+6.250%	95	11,364	-20.294%
2025-11-28	16.6000	16.7000	16.0000	16.0000	-8.884%	375	11,382	-15.313%
2025-11-26	18.8000	18.8000	17.0000	17.5600	+2.991%	71	11,382	-22.836%
2025-11-25	15.6500	17.0500	14.3000	17.0500	-6.575%	398	11,382	-20.528%
2025-11-24	18.8000	19.5000	17.5000	18.2500	-1.882%	335	11,364	-25.753%
2025-11-21	19.7000	20.6000	16.9500	18.6000	-5.584%	279	11,515	-27.151%
2025-11-20	25.8300	26.0500	19.6500	19.7000	-10.046%	2,050	11,464	-31.218%
2025-11-19	20.8700	22.4000	20.8300	21.9000	+10.327%	366	11,255	-38.128%
2025-11-18	20.5800	20.7400	19.2000	19.8500	-7.459%	161	11,251	-31.738%
2025-11-17	21.7000	22.7500	20.9500	21.4500	-7.940%	308	11,214	-36.830%
2025-11-14	20.1500	24.0000	19.6600	23.3000	+4.719%	99	11,080	-41.845%
2025-11-13	23.4100	23.4100	21.0000	22.2500	-11.531%	448	11,075	-39.101%
2025-11-12	26.5000	26.5000	21.2300	25.1500	-0.593%	86	10,764	-46.123%
2025-11-11	25.9700	25.9700	24.6700	25.3000	-10.124%	194	10,742	-46.443%
2025-11-10	25.8500	28.5700	25.4700	28.1500	+23.195%	621	10,677	-51.865%
2025-11-07	20.8200	22.8500	18.9500	22.8500	+2.237%	377	10,761	-40.700%
2025-11-06	26.0900	26.1000	22.0500	22.3500	-13.372%	278	10,713	-39.374%
2025-11-05	27.9000	29.9500	25.7500	25.8000	-7.560%	307	10,739	-47.481%
2025-11-04	30.4000	30.5700	27.5000	27.9100	-14.044%	197	10,610	-51.451%
2025-11-03	33.6000	35.0000	32.2100	32.4700	+8.233%	708	10,923	-58.269%
2025-10-31	31.9500	32.7400	29.7000	30.0000	+0.033%	234	10,923	-54.833%
2025-10-30	31.6500	31.7500	29.5000	29.9900	-8.147%	208	10,877	-54.818%
2025-10-29	32.5500	35.5500	31.5000	32.6500	+13.803%	1,307	10,886	-58.499%
2025-10-28	24.2500	30.0000	23.6000	28.6900	+23.931%	988	10,771	-52.771%
2025-10-27	21.7000	23.3500	21.1100	23.1500	+15.577%	212	10,556	-41.469%
2025-10-24	19.5500	20.4000	19.2200	20.0300	+7.688%	107	10,556	-32.351%
2025-10-23	17.4500	18.6500	17.4500	18.6000	+6.590%	70	10,563	-27.151%
2025-10-22	17.7600	18.8000	16.4500	17.4500	-3.804%	201	10,568	-22.350%
2025-10-21	18.5000	18.6500	17.7000	18.1400	-3.767%	223	10,550	-25.303%
2025-10-20	19.2500	19.6500	18.8400	18.8500	-3.284%	489	10,633	-28.117%
2025-10-17	19.0000	19.8700	18.6000	19.4900	+0.464%	76	10,288	-30.477%
2025-10-16	19.5500	19.9200	19.1500	19.4000	+4.021%	38	10,276	-30.155%
2025-10-15	19.9700	20.0500	18.2000	18.6500	-1.583%	557	10,288	-27.346%
2025-10-14	19.5300	20.1700	18.9500	18.9500	-13.864%	131	9,914	-28.496%
2025-10-13	22.1500	22.6200	20.9500	22.0000	+5.769%	324	9,913	-38.409%
2025-10-10	24.4000	25.8700	20.8000	20.8000	-14.262%	625	9,690	-34.856%
2025-10-09	23.5500	25.8100	23.4000	24.2600	+10.776%	1,719	9,635	-44.147%
2025-10-08	21.0100	21.9000	21.0000	21.9000	+10.718%	177	9,155	-38.128%
2025-10-07	21.2000	21.9000	19.7800	19.7800	-4.213%	67	9,161	-31.496%
2025-10-06	20.2700	21.1500	19.5300	20.6500	-1.713%	237	9,161	-34.383%
2025-10-03	21.9000	22.2500	20.4500	21.0100	-3.712%	125	9,133	-35.507%
2025-10-02	23.0800	23.3000	21.8200	21.8200	+2.682%	304	9,121	-37.901%
2025-10-01	19.9000	21.5500	19.5900	21.2500	+4.116%	1,240	9,041	-36.235%
2025-09-30	19.6200	21.0200	19.6200	20.4100	+12.762%	108	8,834	-33.611%
2025-09-29	18.5000	18.9000	17.7000	18.1000	+10.703%	229	8,821	-25.138%
2025-09-26	16.5000	17.0400	15.9500	16.3500	-2.388%	98	8,772	-17.125%
2025-09-25	15.7500	17.9000	15.4500	16.7500	+0.601%	173	8,709	-19.104%
2025-09-24	17.6200	17.6200	16.3500	16.6500	-6.091%	213	8,633	-18.619%
2025-09-23	18.0000	18.4800	17.3600	17.7300	-9.309%	172	8,631	-23.576%
2025-09-22	15.3000	20.0500	15.3000	19.5500	+22.188%	453	8,596	-30.691%
2025-09-19	15.5500	16.4700	15.5500	16.0000	-0.621%	73	8,364	-15.313%
2025-09-18	15.1000	16.2000	14.8400	16.1000	+19.259%	155	8,355	-15.839%
2025-09-17	14.4700	14.4700	13.0000	13.5000	-12.224%	210	8,330	+0.370%
2025-09-16	15.7500	15.9900	15.3500	15.3800	-5.990%	75	8,375	-11.899%
2025-09-15	15.5000	16.4300	15.0000	16.3600	+0.491%	89	8,428	-17.176%
2025-09-12	16.2400	16.4700	16.0500	16.2800	+1.433%	269	8,376	-16.769%
2025-09-11	16.4500	16.4500	15.9000	16.0500	-2.432%	274	8,134	-15.576%
2025-09-10	15.9000	17.0000	15.8900	16.4500	+25.573%	470	7,975	-17.629%
2025-09-09	12.1500	13.1000	12.1500	13.1000	+1.550%	9	7,673	+3.435%
2025-09-08	12.5100	13.4000	12.5100	12.9000	+5.824%	93	7,675	+5.039%
2025-09-05	12.2600	12.5000	11.6000	12.1900	-10.368%	467	7,656	+11.157%
2025-09-04	13.6100	13.6100	13.4700	13.6000	-3.683%	20	7,678	-0.368%
2025-09-03	14.0400	14.5200	13.9000	14.1200	-0.703%	292	7,669	-4.037%
2025-09-02	14.2900	14.6200	13.5500	14.2200	-8.258%	146	7,583	-4.712%
2025-08-29	17.2200	17.2200	15.4700	15.5000	-14.459%	198	7,516	-12.581%
2025-08-28	19.2000	19.2000	17.0500	18.1200	-6.017%	963	7,516	-25.221%
2025-08-27	19.5000	19.8500	18.8000	19.2800	-2.626%	428	7,091	-29.720%
2025-08-26	18.8700	19.8000	18.5500	19.8000	+3.125%	625	6,857	-31.566%
2025-08-25	18.1000	19.5500	17.9800	19.2000	+7.143%	35	6,723	-29.427%
2025-08-22	16.0000	18.0700	16.0000	17.9200	+6.730%	174	6,717	-24.386%
2025-08-21	17.5000	17.5000	16.7200	16.7900	+1.328%	74	6,699	-19.297%
2025-08-20	16.6200	16.6200	14.7500	16.5700	-3.942%	97	6,689	-18.226%
2025-08-19	19.0000	19.1000	17.2100	17.2500	-12.437%	89	6,647	-21.449%
2025-08-18	19.6500	19.9500	19.3000	19.7000	+3.958%	98	6,651	-31.218%
2025-08-15	19.8500	19.8500	18.6000	18.9500	-4.390%	62	6,608	-28.496%
2025-08-14	18.8700	20.0000	18.8700	19.8200	+2.165%	138	6,643	-31.635%
2025-08-13	20.4500	20.4500	18.7500	19.4000	-3.483%	42	6,645	-30.155%
2025-08-12	19.7800	20.1000	19.1500	20.1000	+0.904%	37	6,640	-32.587%
2025-08-11	19.9000	20.6300	19.6200	19.9200	-0.400%	127	6,639	-31.978%
2025-08-08	20.0000	20.4200	19.9500	20.0000	+4.767%	44	6,649	-32.250%
2025-08-07	19.4000	20.3000	18.7500	19.0900	+2.031%	126	6,618	-29.020%
2025-08-06	17.9500	18.7900	17.9000	18.7100	-0.107%	256	6,564	-27.579%
2025-08-05	18.7000	18.7300	17.7000	18.7300	+0.268%	22	6,461	-27.656%
2025-08-04	17.4600	18.7000	17.4600	18.6800	+10.272%	210	6,462	-27.463%
2025-08-01	16.5500	17.1000	15.9000	16.9400	-7.178%	86	6,442	-20.012%
2025-07-31	20.1000	20.3500	17.6900	18.2500	-0.869%	657	6,507	-25.753%
2025-07-30	17.4500	18.7200	17.4500	18.4100	+9.910%	126	6,645	-26.399%
2025-07-29	18.0000	18.1700	16.6500	16.7500	-1.471%	147	6,645	-19.104%
2025-07-28	16.5000	17.0000	16.2400	17.0000	+4.809%	36	6,582	-20.294%
2025-07-25	16.5700	16.5700	16.0200	16.2200	-0.795%	15	6,560	-16.461%
2025-07-24	16.1000	16.6300	16.1000	16.3500	+4.808%	70	6,559	-17.125%
2025-07-23	15.3400	15.6000	14.8500	15.6000	+6.849%	27	6,545	-13.141%
2025-07-22	14.1700	14.8200	13.8700	14.6000	-12.522%	95	6,544	-7.192%
2025-07-21	16.9000	16.9500	16.5200	16.6900	-1.824%	300	6,509	-18.814%
2025-07-18	17.6900	17.6900	16.7500	17.0000	-2.857%	658	6,658	-20.294%
2025-07-17	16.9300	17.8000	16.9300	17.5000	+3.245%	246	6,387	-22.571%
2025-07-16	16.8500	16.9500	16.4500	16.9500	+1.802%	82	6,272	-20.059%
2025-07-15	17.0000	17.0500	16.5000	16.6500	+15.225%	275	6,227	-18.619%
2025-07-14	13.7000	14.6300	13.7000	14.4500	-2.562%	17	6,305	-6.228%
2025-07-11	14.3100	15.6000	14.3100	14.8300	+2.772%	112	6,304	-8.631%
2025-07-10	14.2500	14.4300	13.7400	14.4300	+3.071%	221	6,373	-6.098%
2025-07-09	14.3400	14.7100	13.9600	14.0000	+6.870%	756	6,232	-3.214%
2025-07-08	13.0300	13.1700	12.9500	13.1000	+1.550%	313	5,629	+3.435%
2025-07-07	13.1000	13.1200	12.6000	12.9000	-4.797%	17	5,516	+5.039%
2025-07-03	13.5500	13.5500	13.5500	13.5500	+7.968%	1	5,505	0.000%
2025-07-02	11.8700	12.7500	11.8700	12.5500	+9.130%	207	5,505	+7.968%
2025-07-01	11.6400	11.6400	11.5000	11.5000	-11.877%	2	5,392	+17.826%
2025-06-30	12.9000	13.6000	12.9000	13.0500	-3.690%	9	5,390	+3.831%
2025-06-27	13.1500	13.8500	12.9000	13.5500	+6.525%	32	5,383	0.000%
2025-06-26	12.7500	13.0300	12.5000	12.7200	+3.247%	652	5,383	+6.525%
2025-06-25	10.2000	12.5000	10.2000	12.3200	+23.819%	474	5,142	+9.984%
2025-06-24	9.9000	10.2500	9.9000	9.9500	+4.958%	25	4,787	+36.181%
2025-06-23	9.8000	9.8200	9.4800	9.4800	-6.876%	87	4,786	+42.932%
2025-06-20	10.8500	10.8500	10.1800	10.1800	-5.915%	168	4,794	+33.104%
2025-06-18	10.7100	10.8200	10.4500	10.8200	+1.121%	89	4,816	+25.231%
2025-06-17	10.7000	10.7000	10.7000	10.7000	+0.943%	1	4,816	+26.636%
2025-06-16	10.6000	10.6000	10.6000	10.6000	+3.415%	1	4,816	+27.830%
2025-06-13	10.4500	10.4500	10.2500	10.2500	-5.790%	24	4,816	+32.195%
2025-06-12	10.8900	10.8900	10.8700	10.8800	+4.716%	6	4,826	+24.540%
2025-06-11	10.3900	10.3900	10.3900	10.3900	-3.796%	1	4,826	+30.414%
2025-06-10	10.7500	10.8000	10.7000	10.8000	+1.504%	5	4,825	+25.463%
2025-06-09	11.1500	11.3000	10.6400	10.6400	-1.023%	31	4,821	+27.350%
2025-06-06	10.8800	10.8800	10.7400	10.7500	+0.093%	30	4,790	+26.047%
2025-06-05	10.7500	10.7500	10.7400	10.7400	-0.093%	301	4,775	+26.164%
2025-06-04	10.8500	10.9000	10.6000	10.7500	-0.463%	33	4,500	+26.047%
2025-06-03	10.2000	10.9500	10.2000	10.8000	+11.340%	49	4,500	+25.463%
2025-06-02	9.2000	9.7000	9.2000	9.7000	+8.380%	57	4,491	+39.691%
2025-05-30	9.5900	9.5900	8.9500	8.9500	-16.744%	216	4,542	+51.397%
2025-05-29	11.5500	11.5500	10.7500	10.7500	+8.916%	115	4,574	+26.047%
2025-05-28	9.8300	10.1000	9.8300	9.8700	+1.127%	53	4,613	+37.285%
2025-05-22	9.5900	9.7600	9.5900	9.7600	+6.087%	4	4,576	+38.832%
2025-05-21	9.2000	9.2000	9.2000	9.2000	-5.155%	4	4,575	+47.283%
2025-05-20	9.7000	9.7000	9.7000	9.7000	-3.483%	3	4,571	+39.691%
2025-05-19	9.4500	10.0500	9.4500	10.0500	+2.551%	252	4,568	+34.826%
2025-05-15	10.1000	10.1000	9.8000	9.8000	+1.031%	113	4,518	+38.265%
2025-05-14	9.5000	9.8500	9.5000	9.7000	+51.090%	32	4,412	+39.691%
2025-05-12	6.1600	6.4200	6.1600	6.4200	+12.632%	6	4,412	+111.059%
2025-05-09	5.7000	5.7000	5.7000	5.7000	+12.205%	6	4,415	+137.719%
2025-05-07	5.0300	5.1400	5.0300	5.0800	-5.926%	78	4,418	+166.732%
2025-05-02	5.4000	5.4000	5.4000	5.4000	+42.105%	2	4,402	+150.926%
2025-04-30	3.8000	3.8000	3.8000	3.8000	-8.434%	1	4,402	+256.579%
2025-04-29	4.1500	4.1500	4.1500	4.1500	+1.716%	1	4,402	+226.506%
2025-04-28	4.0800	4.0800	4.0800	4.0800	+11.781%	3	4,401	+232.108%
2025-04-23	3.7500	3.7500	3.6000	3.6500	+20.066%	11	4,401	+271.233%
2025-04-21	3.0400	3.0400	3.0400	3.0400	-16.022%	1	4,411	+345.724%
2025-04-17	3.6500	3.6500	3.6200	3.6200	-29.435%	6	4,410	+274.309%
2025-04-11	5.1300	5.1300	5.1300	5.1300	+7.547%	2	4,410	+164.133%
2025-04-10	4.9000	4.9000	4.7700	4.7700	-16.316%	5	4,411	+184.067%
2025-04-09	4.1200	5.7000	3.8400	5.7000	+58.774%	375	4,411	+137.719%
2025-04-08	4.2500	4.3200	3.4600	3.5900	-6.753%	112	4,299	+277.437%
2025-04-07	4.1200	4.1200	3.0700	3.8500	+14.925%	114	4,260	+251.948%
2025-04-04	4.1300	4.1300	3.3500	3.3500	-30.928%	10	4,340	+304.478%
2025-04-03	5.3000	5.3000	4.8500	4.8500	-21.900%	57	4,344	+179.381%
2025-04-02	6.2200	6.2200	6.2100	6.2100	+1.970%	19	4,394	+118.196%
2025-04-01	6.0500	6.0900	6.0000	6.0900	+9.140%	7	4,413	+122.496%
2025-03-31	5.7300	5.7300	5.5800	5.5800	-12.126%	2	4,413	+142.832%
2025-03-28	6.5000	6.5500	6.3500	6.3500	-6.065%	76	4,414	+113.386%
2025-03-27	6.7700	6.7700	6.7600	6.7600	-5.455%	45	4,416	+100.444%
2025-03-26	7.1500	7.1500	7.1500	7.1500	-17.910%	10	4,381	+89.510%
2025-03-25	8.5500	8.7100	8.5500	8.7100	-5.326%	9	4,371	+55.568%
2025-03-24	8.8500	9.2000	8.8500	9.2000	+6.852%	7	4,375	+47.283%
2025-03-21	8.5100	8.6100	8.5100	8.6100	-6.107%	24	4,368	+57.375%
2025-03-19	9.1700	9.1700	9.1700	9.1700	+7.251%	2	4,366	+47.764%
2025-03-18	8.5500	8.5500	8.5500	8.5500	-10.471%	1	4,368	+58.480%
2025-03-17	9.5500	9.5500	9.5500	9.5500	+21.656%	2	4,368	+41.885%
2025-03-11	7.8500	7.8500	7.8500	7.8500	+3.699%	18	4,366	+72.611%
2025-03-07	8.2500	8.2500	7.5700	7.5700	-14.944%	60	4,366	+78.996%
2025-03-06	8.9000	8.9000	8.9000	8.9000	-6.904%	1	4,356	+52.247%
2025-03-05	9.7000	9.7000	9.5600	9.5600	-4.304%	12	4,356	+41.736%
2025-03-04	9.4000	9.9900	9.0000	9.9900	+5.714%	12	4,356	+35.636%
2025-03-03	10.3000	10.3000	9.4500	9.4500	-14.480%	5	4,356	+43.386%
2025-02-28	11.6700	11.6700	10.7500	11.0500	+0.455%	134	4,355	+22.624%
2025-02-27	12.2300	12.3100	11.0000	11.0000	-18.216%	134	4,297	+23.182%
2025-02-25	12.8500	13.4500	12.8500	13.4500	-12.662%	2	4,190	+0.743%
2025-02-24	16.3000	16.3000	15.3500	15.4000	-9.145%	110	4,191	-12.013%
2025-02-21	16.9500	16.9500	16.9500	16.9500	-3.419%	200	4,251	-20.059%
2025-02-19	17.5500	17.5500	17.5500	17.5500	-4.151%	1	4,151	-22.792%
2025-02-18	18.3400	18.3400	18.3100	18.3100	+8.988%	4	4,151	-25.997%
2025-02-13	15.2500	16.8000	15.2500	16.8000	+3.385%	21	4,139	-19.345%
2025-02-11	16.2000	16.2500	16.2000	16.2500	0.000%	4	4,139	-16.615%
2025-02-10	16.2500	16.2500	16.2500	16.2500	+21.997%	2	4,136	-16.615%
2025-02-06	13.3300	13.3300	13.3000	13.3200	+10.083%	10	4,136	+1.727%
2025-02-05	12.0000	12.1000	12.0000	12.1000	+10.000%	60	4,136	+11.983%
2025-02-03	11.0000	11.0000	11.0000	11.0000	-13.386%	5	4,121	+23.182%
2025-01-31	12.7000	12.7000	12.7000	12.7000	+1.600%	54	4,121	+6.693%
2025-01-30	12.7500	12.9000	12.5000	12.5000	-3.475%	3	4,133	+8.400%
2025-01-29	13.5500	13.6000	12.5000	12.9500	+7.025%	5	4,133	+4.633%
2025-01-28	12.0000	12.1000	11.2000	12.1000	+4.671%	12	4,130	+11.983%
2025-01-27	13.5000	13.5000	10.9000	11.5600	-36.831%	61	4,128	+17.215%
2025-01-24	20.2500	20.2500	18.3000	18.3000	-10.732%	12	4,132	-25.956%
2025-01-22	20.5000	20.5000	20.5000	20.5000	+20.588%	2	4,128	-33.902%
2025-01-17	16.2400	17.0000	16.2400	17.0000	+10.032%	84	4,086	-20.294%
2025-01-15	15.4500	15.4500	15.4500	15.4500	-1.278%	1	4,086	-12.298%
2025-01-13	15.6900	15.6900	15.6500	15.6500	-12.079%	2	4,085	-13.419%