Dark

NVDA20260918C230
NVDA Sep 18 2026 230.00 Call (NVDA260918C00230000)
option OPRA

EOD

Aug 14, 2026

8.54-4.045%(-0.36)8,490

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.6500	9.9000	8.2000	8.5400	-4.045%	8,490	35,426	0.000%
2026-08-13	9.0000	10.2000	8.3000	8.9000	+1.022%	4,950	32,628	-4.045%
2026-08-12	7.2000	9.2000	6.8500	8.8100	+49.576%	8,179	31,986	-3.065%
2026-08-11	8.2500	8.3000	5.5200	5.8900	-9.105%	3,172	31,950	+44.992%
2026-08-10	9.1000	9.3300	6.2000	6.4800	-31.210%	5,877	31,402	+31.790%
2026-08-07	9.0000	9.9500	8.3500	9.4200	+19.241%	4,955	30,595	-9.342%
2026-08-06	9.3300	10.4000	7.4000	7.9000	-5.952%	7,930	30,278	+8.101%
2026-08-05	7.7000	10.2200	7.5000	8.4000	+38.843%	13,753	32,944	+1.667%
2026-08-04	5.7500	6.5500	5.1000	6.0500	+32.967%	5,718	33,105	+41.157%
2026-08-03	2.5600	5.1200	2.5200	4.5500	+40.000%	13,525	34,302	+87.692%
2026-07-31	2.9700	3.5500	2.4400	3.2500	+31.579%	12,294	39,760	+162.769%
2026-07-30	2.2300	3.0500	2.0100	2.4700	+25.381%	11,017	33,732	+245.749%
2026-07-29	2.7500	2.9200	1.9500	1.9700	-34.551%	5,356	31,746	+333.503%
2026-07-28	2.9400	3.2500	2.2000	3.0100	+3.793%	3,504	29,461	+183.721%
2026-07-27	5.9500	5.9500	2.8800	2.9000	-48.582%	12,844	30,197	+194.483%
2026-07-24	5.8300	7.0000	5.1000	5.6400	-13.231%	1,727	28,155	+51.418%
2026-07-23	6.8500	7.1000	5.7000	6.5000	-15.694%	3,263	28,309	+31.385%
2026-07-22	5.5000	8.5000	5.4000	7.7100	+29.146%	3,714	28,739	+10.765%
2026-07-21	6.0500	6.6000	5.1500	5.9700	+19.880%	3,758	28,985	+43.049%
2026-07-20	6.3500	6.7900	4.8000	4.9800	-11.858%	5,948	28,824	+71.486%
2026-07-17	5.6500	6.8500	4.5000	5.6500	-19.858%	4,774	30,587	+51.150%
2026-07-16	8.2500	8.2500	6.5500	7.0500	-20.875%	1,600	32,376	+21.135%
2026-07-15	8.8000	9.4500	6.7000	8.9100	+1.712%	2,128	32,227	-4.153%
2026-07-14	7.5500	9.0200	6.2000	8.7600	+40.160%	6,347	32,025	-2.511%
2026-07-13	8.0800	8.6000	6.1500	6.2500	-27.578%	2,703	30,281	+36.640%
2026-07-10	6.2400	8.8000	6.2400	8.6300	+35.692%	4,979	30,484	-1.043%
2026-07-09	7.0600	7.0700	5.5500	6.3600	-11.049%	3,445	31,458	+34.277%
2026-07-08	4.9400	7.4000	4.6000	7.1500	+44.444%	3,240	31,787	+19.441%
2026-07-07	3.8000	5.2600	3.5000	4.9500	+11.236%	5,680	32,089	+72.525%
2026-07-06	4.4500	4.9500	4.2900	4.4500	-2.198%	2,117	30,176	+91.910%
2026-07-02	5.0500	5.6500	4.0500	4.5500	-12.500%	2,517	29,534	+87.692%
2026-07-01	5.0000	5.7800	4.4000	5.2000	-12.458%	1,179	29,534	+64.231%
2026-06-30	5.2000	6.1100	4.9500	5.9400	+21.224%	2,219	29,476	+43.771%
2026-06-29	4.8000	5.2500	4.0000	4.9000	+8.889%	4,481	28,907	+74.286%
2026-06-26	4.7500	5.1500	4.5000	4.5000	-18.919%	1,111	27,194	+89.778%
2026-06-25	6.4500	6.8800	4.9500	5.5500	-9.903%	1,549	26,705	+53.874%
2026-06-24	6.5500	7.0300	5.7000	6.1600	-8.741%	1,586	26,496	+38.636%
2026-06-23	7.7000	7.8000	6.6000	6.7500	-27.807%	1,849	26,312	+26.519%
2026-06-22	11.0700	12.2000	9.0400	9.3500	-14.612%	1,323	25,993	-8.663%
2026-06-18	9.5000	11.0500	9.4000	10.9500	+22.346%	2,504	25,017	-22.009%
2026-06-17	9.5000	10.3200	8.4900	8.9500	-8.016%	855	25,017	-4.581%
2026-06-16	11.5500	11.5500	9.7300	9.7300	-19.253%	1,155	25,017	-12.230%
2026-06-15	10.8500	12.1500	10.4000	12.0500	+24.870%	2,113	23,216	-29.129%
2026-06-12	10.0000	10.7600	9.3800	9.6500	-5.945%	1,403	23,216	-11.503%
2026-06-11	9.5000	10.4500	8.5500	10.2600	+14.000%	1,068	23,216	-16.764%
2026-06-10	10.8600	11.2300	9.0000	9.0000	-21.739%	1,759	22,996	-5.111%
2026-06-09	12.9000	12.9500	8.9600	11.5000	-4.007%	1,525	22,643	-25.739%
2026-06-08	12.6000	12.8000	11.3100	11.9800	+6.489%	779	22,473	-28.715%
2026-06-05	14.4000	14.7000	11.1400	11.2500	-32.635%	1,801	22,371	-24.089%
2026-06-04	14.6500	18.3200	13.4500	16.7000	+9.508%	1,575	21,960	-48.862%
2026-06-03	18.9500	18.9500	15.1300	15.2500	-21.270%	2,036	21,850	-44.000%
2026-06-02	21.5500	25.1000	18.6300	19.3700	-3.392%	2,972	21,201	-55.911%
2026-06-01	16.3500	20.3800	16.3500	20.0500	+40.702%	1,526	20,718	-57.406%
2026-05-29	14.8500	16.7000	14.2000	14.2500	-3.976%	1,500	20,883	-40.070%
2026-05-28	13.5500	15.3000	13.5000	14.8400	+5.924%	1,929	20,741	-42.453%
2026-05-27	14.1000	14.3900	12.7500	14.0100	-7.219%	1,456	20,411	-39.044%
2026-05-26	17.0000	17.0000	14.2000	15.1000	-2.769%	1,603	19,705	-43.444%
2026-05-22	17.6000	18.1000	15.2500	15.5300	-12.309%	3,563	19,354	-45.010%
2026-05-21	19.3000	22.0000	17.1500	17.7100	-15.465%	3,071	17,754	-51.779%
2026-05-20	20.2000	22.1800	19.6500	20.9500	+7.161%	1,409	17,754	-59.236%
2026-05-19	19.9500	22.0000	18.7000	19.5500	-6.459%	287	16,855	-56.317%
2026-05-18	25.8000	26.0000	19.2600	20.9000	-10.262%	726	16,855	-59.139%
2026-05-15	26.1700	27.1000	23.2900	23.2900	-21.582%	1,841	16,855	-63.332%
2026-05-14	25.6000	30.5500	25.6000	29.7000	+25.581%	2,409	16,256	-71.246%
2026-05-13	23.7500	24.7000	20.8300	23.6500	+17.720%	2,076	16,077	-63.890%
2026-05-12	19.1900	21.6200	17.5000	20.0900	+4.909%	899	16,077	-57.491%
2026-05-11	16.7200	21.2000	16.7200	19.1500	+11.014%	1,807	16,077	-55.405%
2026-05-08	16.6000	18.9600	16.6000	17.2500	+9.524%	525	15,263	-50.493%
2026-05-07	14.1500	17.3500	13.8000	15.7500	+11.307%	1,146	15,196	-45.778%
2026-05-06	9.7700	14.1500	9.7700	14.1500	+56.009%	1,458	15,245	-39.647%
2026-05-05	9.6000	10.0400	8.9700	9.0700	-5.026%	694	15,311	-5.843%
2026-05-04	10.5000	11.0500	8.7800	9.5500	-4.500%	366	15,357	-10.576%
2026-05-01	11.7600	11.7600	9.9600	10.0000	-9.502%	883	15,084	-14.600%
2026-04-30	14.5000	14.5000	10.6800	11.0500	-24.367%	698	15,084	-22.715%
2026-04-29	15.4000	15.9000	14.3100	14.6100	-12.252%	336	15,220	-41.547%
2026-04-28	15.0400	17.4000	14.6000	16.6500	-9.016%	645	15,291	-48.709%
2026-04-27	14.6300	18.5000	14.0000	18.3000	+29.512%	1,201	15,544	-53.333%
2026-04-24	10.4300	16.1000	10.4300	14.1300	+38.938%	4,035	15,558	-39.561%
2026-04-23	11.4500	12.0000	9.9600	10.1700	-10.789%	307	16,219	-16.028%
2026-04-22	10.5500	11.4100	10.3500	11.4000	+9.615%	208	16,160	-25.088%
2026-04-21	11.4100	11.4500	10.3500	10.4000	-6.475%	134	16,005	-17.885%
2026-04-20	10.3000	11.1200	9.8000	11.1200	-1.068%	1,310	16,005	-23.201%
2026-04-17	10.7200	11.2400	10.6500	11.2400	+9.659%	1,444	15,216	-24.021%
2026-04-16	9.3700	10.9000	9.3500	10.2500	-3.756%	455	14,442	-16.683%
2026-04-15	9.6700	11.0500	9.5500	10.6500	+12.223%	423	14,328	-19.812%
2026-04-14	7.7000	9.6500	7.7000	9.4900	+26.533%	1,384	14,229	-10.011%
2026-04-13	6.8500	7.7300	6.8500	7.5000	+0.267%	321	13,750	+13.867%
2026-04-10	6.0000	8.0000	6.0000	7.4800	+30.087%	501	13,545	+14.171%
2026-04-09	5.0000	5.7600	5.0000	5.7500	+10.577%	489	13,243	+48.522%
2026-04-08	5.8000	6.0000	4.8000	5.2000	+11.111%	1,789	13,117	+64.231%
2026-04-07	4.2500	4.6800	4.1400	4.6800	+1.739%	902	12,300	+82.479%
2026-04-06	4.6500	4.6900	4.5100	4.6000	-3.158%	356	12,267	+85.652%
2026-04-02	4.4000	4.9800	4.1200	4.7500	-1.042%	309	12,053	+79.789%
2026-04-01	4.5300	4.9800	4.4500	4.8000	+6.667%	306	12,053	+77.917%
2026-03-31	3.4400	4.5500	3.4400	4.5000	+38.462%	300	11,910	+89.778%
2026-03-30	3.8700	3.8700	3.2500	3.2500	-18.750%	1,538	11,846	+162.769%
2026-03-27	4.4100	4.4100	3.9500	4.0000	-12.088%	647	12,660	+113.500%
2026-03-26	5.2000	5.2000	4.5500	4.5500	-19.469%	471	12,457	+87.692%
2026-03-25	5.8500	6.2000	5.6000	5.6500	+10.784%	898	12,140	+51.150%
2026-03-24	5.1800	5.2000	4.9100	5.1000	-0.971%	607	11,861	+67.451%
2026-03-23	5.7000	5.7500	5.1500	5.1500	+0.390%	462	11,601	+65.825%
2026-03-20	6.1100	6.1100	5.1300	5.1300	-21.077%	472	11,521	+66.472%
2026-03-19	6.5500	6.7000	6.1000	6.5000	-7.539%	943	11,390	+31.385%
2026-03-18	7.5000	7.7500	7.0300	7.0300	-7.622%	900	11,286	+21.479%
2026-03-17	8.1000	8.1000	7.6000	7.6100	-8.862%	1,283	10,591	+12.221%
2026-03-16	8.8000	10.2500	7.9300	8.3500	+2.454%	345	9,555	+2.275%
2026-03-13	9.2000	9.2000	8.1200	8.1500	-12.366%	528	9,401	+4.785%
2026-03-12	9.1000	9.6000	8.6700	9.3000	-3.427%	232	9,193	-8.172%
2026-03-11	9.6000	10.3000	9.3900	9.6300	+3.105%	120	9,143	-11.319%
2026-03-10	8.7000	9.7900	8.6500	9.3400	+4.944%	395	9,071	-8.565%
2026-03-09	8.3400	8.9000	8.1200	8.9000	+0.565%	446	9,023	-4.045%
2026-03-06	8.9200	9.4300	8.6000	8.8500	-7.813%	471	8,892	-3.503%
2026-03-05	9.4300	10.1500	8.6500	9.6000	-3.518%	237	8,732	-11.042%
2026-03-04	9.1000	10.4000	9.1000	9.9500	+11.173%	139	8,671	-14.171%
2026-03-03	9.3400	9.6200	8.5000	8.9500	-10.050%	470	8,559	-4.581%
2026-03-02	8.6900	10.1600	8.6900	9.9500	+11.422%	164	8,337	-14.171%
2026-02-27	10.3000	10.5700	8.8800	8.9300	-20.973%	354	8,271	-4.367%
2026-02-26	14.2000	14.2500	11.2000	11.3000	-27.611%	286	8,155	-24.425%
2026-02-25	15.3500	16.4000	15.2500	15.6100	+4.067%	807	7,906	-45.291%
2026-02-24	14.7500	15.3500	13.4600	15.0000	+4.603%	278	7,906	-43.067%
2026-02-23	15.0000	15.6000	14.0200	14.3400	+1.343%	211	7,905	-40.446%
2026-02-20	13.4500	14.1500	12.8600	14.1500	+5.597%	165	7,912	-39.647%
2026-02-19	12.9500	13.4000	12.9500	13.4000	-0.075%	118	7,883	-36.269%
2026-02-18	13.7000	14.1500	13.1800	13.4100	+7.280%	159	7,783	-36.316%
2026-02-17	11.5100	12.9000	11.0700	12.5000	+4.167%	207	7,762	-31.680%
2026-02-13	12.6100	12.8800	11.7200	12.0000	-13.295%	200	7,741	-28.833%
2026-02-12	16.0000	16.0000	13.8400	13.8400	-7.301%	118	7,741	-38.295%
2026-02-11	15.1400	15.7100	14.2600	14.9300	+5.662%	91	7,715	-42.800%
2026-02-10	15.5000	15.5000	14.1300	14.1300	-5.611%	37	7,706	-39.561%
2026-02-09	13.3500	16.2500	13.3500	14.9700	+7.931%	272	7,688	-42.953%
2026-02-06	10.6700	13.8700	10.6700	13.8700	+49.622%	404	7,611	-38.428%
2026-02-05	9.8200	10.2100	9.2700	9.2700	-7.114%	163	7,536	-7.875%
2026-02-04	11.4000	11.4000	9.5800	9.9800	-8.440%	223	7,530	-14.429%
2026-02-03	13.1800	13.1800	10.6100	10.9000	-17.798%	272	7,428	-21.651%
2026-02-02	13.9500	14.7700	13.2600	13.2600	-11.600%	140	7,367	-35.596%
2026-01-30	15.8500	16.6000	15.0000	15.0000	-1.316%	74	7,444	-43.067%
2026-01-29	15.6000	15.6600	13.7400	15.2000	-1.299%	304	7,441	-43.816%
2026-01-28	15.2800	15.8500	15.1500	15.4000	+4.762%	32	7,518	-44.545%
2026-01-27	14.0000	14.8000	14.0000	14.7000	+8.889%	367	7,520	-41.905%
2026-01-26	14.2000	14.7000	13.3600	13.5000	-5.063%	81	7,419	-36.741%
2026-01-23	14.5000	15.0900	13.9500	14.2200	+8.550%	168	7,419	-39.944%
2026-01-22	13.4700	13.4800	13.0500	13.1000	+0.383%	34	7,369	-34.809%
2026-01-21	11.5000	13.3000	11.5000	13.0500	+15.589%	519	7,376	-34.559%
2026-01-20	12.1300	12.4200	11.2900	11.2900	-19.929%	243	7,410	-24.358%
2026-01-16	15.3100	15.5000	14.1000	14.1000	-2.083%	319	7,343	-39.433%
2026-01-15	13.8000	15.3000	13.8000	14.4000	+17.168%	446	7,343	-40.694%
2026-01-14	12.5900	12.5900	12.1500	12.2900	-8.420%	21	7,299	-30.513%
2026-01-13	12.8400	14.2500	12.7000	13.4200	-3.453%	379	7,298	-36.364%
2026-01-12	13.3500	13.9000	12.9500	13.9000	+1.534%	74	7,125	-38.561%
2026-01-09	14.0200	14.0200	13.4800	13.6900	-1.864%	155	7,179	-37.619%
2026-01-08	15.5500	15.5500	13.6800	13.9500	-9.884%	247	7,190	-38.781%
2026-01-07	15.7400	16.0100	15.4400	15.4800	+3.131%	397	7,223	-44.832%
2026-01-06	16.6800	17.1000	15.0000	15.0100	-3.782%	106	7,585	-43.105%
2026-01-05	17.8000	17.9000	15.3000	15.6000	-1.701%	28	7,622	-45.256%
2026-01-02	16.4000	17.7000	15.8700	15.8700	+4.960%	151	7,627	-46.188%
2025-12-31	16.1500	16.5000	15.1000	15.1200	-1.498%	354	7,554	-43.519%
2025-12-30	15.3500	15.6000	15.2000	15.3500	-1.603%	383	7,554	-44.365%
2025-12-29	15.1800	15.7500	15.1800	15.6000	-11.111%	17	7,538	-45.256%
2025-12-26	16.4000	17.6200	16.3000	17.5500	+11.217%	287	7,533	-51.339%
2025-12-24	15.5200	15.8500	15.3000	15.7800	-0.630%	61	7,609	-45.881%
2025-12-23	13.9200	16.0000	13.9200	15.8800	+15.491%	126	7,609	-46.222%
2025-12-22	13.6500	13.8500	13.5500	13.7500	+7.843%	19	7,617	-37.891%
2025-12-19	12.2500	12.8500	12.2500	12.7500	+15.909%	69	7,612	-33.020%
2025-12-18	11.1100	11.3900	10.4000	11.0000	+6.796%	115	7,599	-22.364%
2025-12-17	11.6300	11.6300	10.2500	10.3000	-15.712%	94	7,497	-17.087%
2025-12-16	12.3000	12.5000	11.9700	12.2200	-0.650%	197	7,471	-30.115%
2025-12-15	12.8000	12.9100	12.1000	12.3000	+1.235%	110	7,483	-30.569%
2025-12-12	14.3000	14.3000	12.1500	12.1500	-15.035%	87	7,480	-29.712%
2025-12-11	14.3500	14.3500	13.3000	14.3000	-10.063%	113	7,474	-40.280%
2025-12-10	16.0000	16.5000	15.4000	15.9000	-2.930%	14	7,483	-46.289%
2025-12-09	16.6000	16.6000	15.8500	16.3800	+0.183%	696	7,473	-47.863%
2025-12-08	15.4400	17.6100	15.3000	16.3500	+7.779%	116	7,157	-47.768%
2025-12-05	16.0700	16.0700	15.1200	15.1700	-3.437%	58	7,175	-43.705%
2025-12-04	15.4300	16.2000	14.7700	15.7100	+8.870%	119	7,168	-45.640%
2025-12-03	14.7000	15.3400	14.4300	14.4300	-4.437%	40	7,122	-40.818%
2025-12-02	15.6500	16.7500	14.8000	15.1000	+3.709%	131	7,128	-43.444%
2025-12-01	12.7600	14.7800	12.7600	14.5600	+6.667%	73	7,088	-41.346%
2025-11-28	14.3500	14.3500	13.6500	13.6500	-9.603%	90	7,044	-37.436%
2025-11-26	16.2000	16.2000	14.9000	15.1000	+3.425%	158	7,103	-43.444%
2025-11-25	13.3500	14.6000	12.1000	14.6000	-8.176%	670	7,103	-41.507%
2025-11-24	15.7500	16.6800	15.0200	15.9000	-2.454%	764	6,658	-46.289%
2025-11-21	17.2000	17.7500	14.5500	16.3000	-3.264%	321	6,377	-47.607%
2025-11-20	20.7500	22.7200	16.8500	16.8500	-11.826%	152	6,208	-49.318%
2025-11-19	17.9500	19.4000	17.9000	19.1100	+10.462%	93	6,232	-55.311%
2025-11-18	17.5000	18.1500	16.5000	17.3000	-6.385%	525	6,207	-50.636%
2025-11-17	18.6200	19.6300	18.0000	18.4800	-9.010%	239	6,240	-53.788%
2025-11-14	17.5000	20.8200	17.5000	20.3100	+4.691%	136	6,328	-57.952%
2025-11-13	20.8400	20.8400	18.2500	19.4000	-11.496%	221	6,356	-55.979%
2025-11-12	21.9800	22.1000	21.4600	21.9200	-1.924%	80	6,321	-61.040%
2025-11-11	22.4500	22.4500	21.6000	22.3500	-10.169%	24	6,319	-61.790%
2025-11-10	22.6000	24.8800	22.4600	24.8800	+27.918%	46	6,322	-65.675%
2025-11-07	18.3500	19.4800	16.2500	19.4500	+0.777%	563	6,302	-56.093%
2025-11-06	22.8500	22.8500	18.9100	19.3000	-13.916%	246	6,123	-55.751%
2025-11-05	24.2000	26.2200	22.4200	22.4200	-6.583%	110	6,010	-61.909%
2025-11-04	26.5500	26.9500	24.0000	24.0000	-15.194%	144	5,956	-64.417%
2025-11-03	29.0500	30.8500	28.3000	28.3000	+5.204%	662	5,689	-69.823%
2025-10-31	28.3000	28.3000	26.1400	26.9000	+2.281%	104	5,689	-68.253%
2025-10-30	27.6500	27.6500	25.8100	26.3000	-8.681%	269	5,655	-67.529%
2025-10-29	28.7100	31.6000	27.7200	28.8000	+14.513%	531	5,509	-70.347%
2025-10-28	21.0500	26.3800	20.5000	25.1500	+25.249%	946	5,460	-66.044%
2025-10-27	18.7500	20.1500	18.3100	20.0800	+16.271%	138	5,964	-57.470%
2025-10-24	16.7000	17.3500	16.4200	17.2700	+8.616%	44	5,964	-50.550%
2025-10-23	15.2800	15.9000	15.2800	15.9000	+7.071%	25	5,943	-46.289%
2025-10-22	15.3000	15.3000	14.0000	14.8500	-2.687%	122	5,942	-42.492%
2025-10-21	15.9500	15.9500	15.2500	15.2600	-5.511%	7	5,942	-44.037%
2025-10-20	16.7100	16.7100	16.1500	16.1500	-5.000%	9	5,939	-47.121%
2025-10-17	17.1500	17.1500	15.9000	17.0000	+2.906%	4	5,934	-49.765%
2025-10-16	16.9000	17.3000	16.4500	16.5200	+1.975%	156	5,935	-48.305%
2025-10-15	17.5200	17.5200	15.6800	16.2000	0.000%	330	5,890	-47.284%
2025-10-14	17.9500	17.9500	16.2000	16.2000	-13.600%	322	6,029	-47.284%
2025-10-13	19.1500	19.6000	18.5800	18.7500	+8.007%	59	6,305	-54.453%
2025-10-10	21.8500	22.5500	17.3600	17.3600	-18.306%	76	6,295	-50.806%
2025-10-09	20.3500	22.2600	20.3500	21.2500	+13.454%	309	6,287	-59.812%
2025-10-08	18.0500	18.9000	17.9900	18.7300	+8.895%	80	6,263	-54.405%
2025-10-07	18.0300	18.9500	17.1500	17.2000	-2.660%	174	6,180	-50.349%
2025-10-06	18.0000	18.1200	16.8900	17.6700	-1.285%	112	6,180	-51.669%
2025-10-03	19.3000	19.3000	17.5500	17.9000	-4.737%	89	6,203	-52.291%
2025-10-02	19.1000	20.0000	18.7500	18.7900	+2.678%	154	6,181	-54.550%
2025-10-01	17.0000	18.5000	16.7700	18.3000	+3.624%	57	6,097	-53.333%
2025-09-30	17.0000	18.0500	16.6000	17.6600	+14.378%	889	6,072	-51.642%
2025-09-29	15.7500	16.1000	15.0000	15.4400	+11.480%	271	6,216	-44.689%
2025-09-26	13.7400	13.8500	13.5200	13.8500	-3.819%	51	6,021	-38.339%
2025-09-25	14.5200	14.5200	14.3000	14.4000	+0.348%	8	5,985	-40.694%
2025-09-24	14.9500	14.9500	13.9900	14.3500	-5.902%	132	5,985	-40.488%
2025-09-23	15.3900	15.7000	14.8000	15.2500	-10.294%	1,943	5,975	-44.000%
2025-09-22	13.1800	17.2000	13.1500	17.0000	+25.461%	256	4,269	-49.765%
2025-09-19	13.3300	13.5500	13.2300	13.5500	-1.095%	65	4,191	-36.974%
2025-09-18	12.8500	13.7800	12.8000	13.7000	+19.651%	204	4,140	-37.664%
2025-09-17	11.7000	11.8300	11.0000	11.4500	-12.126%	351	4,197	-25.415%
2025-09-16	13.2700	13.4500	13.0300	13.0300	-5.236%	54	4,123	-34.459%
2025-09-15	12.9000	14.1500	12.7400	13.7500	-1.926%	14	4,175	-37.891%
2025-09-12	13.4300	14.0200	13.4300	14.0200	+3.775%	11	4,166	-39.087%
2025-09-11	13.9000	13.9000	13.5100	13.5100	-2.455%	45	4,159	-36.788%
2025-09-10	12.8000	14.3500	12.8000	13.8500	+23.661%	114	4,146	-38.339%
2025-09-09	10.6500	11.2000	10.1600	11.2000	+7.177%	17	4,121	-23.750%
2025-09-08	10.6000	11.2200	10.4500	10.4500	+2.250%	124	4,117	-18.278%
2025-09-05	10.2000	10.5500	9.7300	10.2200	-9.637%	520	4,136	-16.438%
2025-09-04	11.6000	11.6000	11.2500	11.3100	-7.067%	194	3,914	-24.492%
2025-09-03	12.0000	12.1700	11.7000	12.1700	+1.586%	10	3,884	-29.827%
2025-09-02	12.0800	12.3200	11.5300	11.9800	-9.036%	65	3,877	-28.715%
2025-08-29	14.4000	14.4000	13.1500	13.1700	-16.961%	262	3,649	-35.156%
2025-08-28	15.8100	16.5000	14.4500	15.8600	-4.458%	91	3,649	-46.154%
2025-08-27	16.5000	16.9000	16.5000	16.6000	-2.238%	881	3,580	-48.554%
2025-08-26	16.0000	17.0100	16.0000	16.9800	+3.600%	787	2,933	-49.706%
2025-08-25	16.4000	16.4000	16.3900	16.3900	+6.775%	10	2,281	-47.895%
2025-08-22	14.6000	15.6000	14.6000	15.3500	+6.671%	95	2,271	-44.365%
2025-08-21	14.4700	14.7500	14.3900	14.3900	+5.421%	9	2,257	-40.653%
2025-08-20	12.7600	13.8200	12.7600	13.6500	-7.143%	12	2,252	-37.436%
2025-08-19	15.9300	15.9300	14.7000	14.7000	-11.712%	35	2,250	-41.905%
2025-08-18	16.5500	16.6500	16.5500	16.6500	+1.835%	254	2,255	-48.709%
2025-08-15	15.9700	16.3500	15.9700	16.3500	-4.106%	38	2,015	-47.768%
2025-08-14	16.0000	17.0500	16.0000	17.0500	+3.963%	3	2,005	-49.912%
2025-08-13	17.3000	17.3000	15.9800	16.4000	-3.245%	20	2,004	-47.927%
2025-08-12	17.3000	17.3000	16.5000	16.9500	-3.474%	46	1,997	-49.617%
2025-08-11	16.7000	17.5600	16.4500	17.5600	+1.679%	11	1,965	-51.367%
2025-08-08	17.0300	17.5700	17.0300	17.2700	+7.267%	117	1,962	-50.550%
2025-08-07	16.8000	17.5200	16.1000	16.1000	-1.227%	35	1,859	-46.957%
2025-08-06	15.4000	16.3000	15.4000	16.3000	+1.875%	41	1,836	-47.607%
2025-08-05	16.0700	16.0800	15.0500	16.0000	-0.498%	984	1,800	-46.625%
2025-08-04	14.5500	16.1800	14.5500	16.0800	+14.205%	21	822	-46.891%
2025-08-01	14.0400	15.0500	13.8000	14.0800	-10.204%	24	814	-39.347%
2025-07-31	17.2000	17.2200	15.6800	15.6800	-3.508%	85	814	-45.536%
2025-07-30	14.7000	16.2500	14.7000	16.2500	+12.457%	99	817	-47.446%
2025-07-29	15.5000	15.5000	14.3000	14.4500	+1.904%	35	884	-40.900%
2025-07-28	14.1200	14.1800	13.7700	14.1800	+2.235%	60	868	-39.774%
2025-07-25	14.1000	14.1000	13.7000	13.8700	-1.281%	36	838	-38.428%
2025-07-24	13.7900	14.0600	13.7900	14.0500	+6.359%	40	846	-39.217%
2025-07-23	13.0000	13.3100	12.5000	13.2100	+5.934%	18	846	-35.352%
2025-07-22	12.5700	12.5700	12.0200	12.4700	-10.929%	52	843	-31.516%
2025-07-21	14.4800	14.6400	14.0000	14.0000	-4.110%	10	818	-39.000%
2025-07-18	14.7000	14.7000	14.6000	14.6000	-3.947%	2	820	-41.507%
2025-07-17	14.7300	15.5000	14.7300	15.2000	+4.539%	156	818	-43.816%
2025-07-16	14.6000	14.6000	14.0000	14.5400	+0.276%	21	689	-41.265%
2025-07-15	14.6500	14.7000	14.0000	14.5000	+16.372%	146	685	-41.103%
2025-07-14	12.0800	12.6600	12.0800	12.4600	-1.346%	56	643	-31.461%
2025-07-11	12.9500	13.2500	12.6300	12.6300	+1.855%	104	671	-32.383%
2025-07-10	12.0000	12.4000	11.8000	12.4000	+2.058%	23	627	-31.129%
2025-07-09	12.0000	12.3500	12.0000	12.1500	+8.871%	101	615	-29.712%
2025-07-08	11.2000	11.2500	11.1600	11.1600	-0.357%	14	607	-23.477%
2025-07-07	11.1500	11.2000	10.9500	11.2000	-3.863%	48	603	-23.750%
2025-07-03	12.0500	12.0500	11.6500	11.6500	+7.077%	17	610	-26.695%
2025-07-02	10.3700	10.8800	10.2500	10.8800	+8.259%	6	610	-21.507%
2025-07-01	10.2700	10.2700	10.0500	10.0500	-13.362%	10	608	-15.025%
2025-06-30	11.5000	11.6000	11.5000	11.6000	+2.023%	109	607	-26.379%
2025-06-27	11.3000	11.8000	11.3000	11.3700	+1.973%	16	607	-24.890%
2025-06-26	11.2000	11.5000	11.1500	11.1500	+3.721%	24	598	-23.408%
2025-06-25	9.9600	10.7500	9.9600	10.7500	+26.322%	93	587	-20.558%
2025-06-24	8.6700	8.6700	8.5100	8.5100	+4.417%	13	602	+0.353%
2025-06-23	8.3300	8.3300	8.1500	8.1500	-6.322%	40	597	+4.785%
2025-06-20	9.3500	9.3500	8.7000	8.7000	-7.051%	336	629	-1.839%
2025-06-18	9.3300	9.3600	9.3000	9.3600	+1.299%	172	532	-8.761%
2025-06-17	9.2400	9.2400	9.2400	9.2400	+3.125%	17	532	-7.576%
2025-06-13	8.9600	8.9600	8.9600	8.9600	-5.684%	20	540	-4.688%
2025-06-12	9.6000	9.6000	9.5000	9.5000	+3.825%	51	540	-10.105%
2025-06-11	9.3500	9.3500	9.1500	9.1500	-3.379%	2	506	-6.667%
2025-06-10	9.4000	9.6000	9.3500	9.4700	+0.745%	76	506	-9.820%
2025-06-09	10.0900	10.0900	9.4000	9.4000	-0.529%	7	434	-9.149%
2025-06-06	9.5600	9.5600	9.4500	9.4500	+1.070%	44	429	-9.630%
2025-06-05	9.3000	9.3500	9.3000	9.3500	+0.538%	101	407	-8.663%
2025-06-04	9.3500	9.3700	9.3000	9.3000	+19.078%	7	302	-8.172%
2025-05-30	8.4500	8.4500	7.8000	7.8100	-16.112%	150	302	+9.347%
2025-05-29	9.3000	9.3100	9.3000	9.3100	+9.529%	46	274	-8.271%
2025-05-28	8.5000	8.5000	8.5000	8.5000	-0.468%	1	253	+0.471%
2025-05-27	8.5400	8.5400	8.5400	8.5400	+1.909%	1	253	0.000%
2025-05-22	8.3800	8.3800	8.3800	8.3800	-2.784%	2	253	+1.909%
2025-05-20	8.6200	8.6200	8.6200	8.6200	-3.255%	10	251	-0.928%
2025-05-19	8.2500	8.9500	8.2500	8.9100	+5.444%	35	251	-4.153%
2025-05-15	8.4500	8.4500	8.4500	8.4500	-1.170%	42	236	+1.065%
2025-05-14	8.3500	8.7100	8.3500	8.5500	+16.644%	5	227	-0.117%
2025-05-13	7.1500	7.3300	7.1500	7.3300	+38.563%	42	226	+16.508%
2025-05-12	5.2900	5.2900	5.2900	5.2900	+20.227%	3	206	+61.437%
2025-05-07	4.4000	4.4000	4.4000	4.4000	-5.376%	1	206	+94.091%
2025-05-02	4.6500	4.6500	4.6500	4.6500	+30.986%	2	206	+83.656%
2025-04-25	3.5500	3.5500	3.5500	3.5500	+10.938%	2	205	+140.563%
2025-04-24	3.2000	3.2000	3.2000	3.2000	+6.667%	1	205	+166.875%
2025-04-23	3.0000	3.0000	3.0000	3.0000	-20.000%	1	206	+184.667%
2025-04-16	3.7500	3.7500	3.7500	3.7500	-17.582%	5	206	+127.733%
2025-04-15	4.5500	4.5500	4.5500	4.5500	+4.598%	61	211	+87.692%
2025-04-10	4.3500	4.3500	4.3500	4.3500	-11.224%	1	209	+96.322%
2025-04-09	3.4000	4.9000	3.4000	4.9000	+40.000%	8	210	+74.286%
2025-04-08	3.5000	3.5000	3.5000	3.5000	0.000%	1	210	+144.000%
2025-04-07	2.7000	3.5000	2.7000	3.5000	+6.061%	26	211	+144.000%
2025-04-04	3.6000	3.6000	2.9000	3.3000	-22.353%	140	209	+158.788%
2025-04-03	4.2500	4.2500	4.2500	4.2500	-21.296%	5	209	+100.941%
2025-04-02	5.4000	5.4000	5.4000	5.4000	+6.931%	1	206	+58.148%
2025-03-31	5.0500	5.0500	5.0500	5.0500	-10.461%	5	205	+69.109%
2025-03-28	5.6400	5.6400	5.6400	5.6400	-31.136%	2	210	+51.418%
2025-03-20	8.1900	8.1900	8.1900	8.1900	+3.409%	3	210	+4.274%
2025-03-19	7.7500	7.9200	7.7500	7.9200	+0.508%	2	210	+7.828%
2025-03-12	7.8600	7.8800	7.8600	7.8800	+20.305%	12	211	+8.376%
2025-03-11	6.5500	6.5500	6.5500	6.5500	-8.774%	1	223	+30.382%
2025-03-07	6.8900	7.1900	6.7700	7.1800	-4.267%	138	223	+18.942%
2025-03-06	7.7100	7.7100	7.4500	7.5000	-12.178%	14	261	+13.867%
2025-03-05	8.5500	8.5700	8.5400	8.5400	-5.843%	60	261	0.000%
2025-03-04	7.7200	9.0700	7.7200	9.0700	+0.221%	2	201	-5.843%
2025-03-03	9.0500	9.0500	9.0500	9.0500	-14.055%	1	200	-5.635%
2025-02-28	10.5300	10.5300	10.5300	10.5300	+5.829%	10	201	-18.898%
2025-02-27	11.6000	11.6000	9.9500	9.9500	-23.462%	18	206	-14.171%
2025-02-26	13.1500	13.1500	12.5500	13.0000	-17.826%	5	199	-34.308%
2025-02-20	15.8200	15.8200	15.8200	15.8200	-4.005%	1	195	-46.018%
2025-02-18	16.4800	16.4800	16.4800	16.4800	+9.139%	1	195	-48.180%
2025-02-13	15.1000	15.1000	15.1000	15.1000	+2.442%	5	192	-43.444%
2025-02-10	14.7400	14.7400	14.7400	14.7400	+29.298%	10	192	-42.062%
2025-02-05	11.3300	11.4000	11.3300	11.4000	+12.871%	9	182	-25.088%
2025-02-03	10.1000	10.1000	10.1000	10.1000	-17.551%	2	186	-15.446%
2025-01-31	13.2000	13.2000	12.2500	12.2500	+5.603%	14	185	-30.286%
2025-01-30	11.6000	11.6000	11.6000	11.6000	+0.433%	1	179	-26.379%
2025-01-29	12.0500	12.0500	11.5500	11.5500	-4.545%	61	179	-26.061%
2025-01-28	12.1000	12.1000	12.1000	12.1000	+13.084%	10	172	-29.421%
2025-01-27	10.7000	10.7000	10.7000	10.7000	-35.697%	1	172	-20.187%
2025-01-24	16.6400	16.6400	16.6400	16.6400	-7.914%	20	171	-48.678%
2025-01-23	18.0700	18.0700	18.0700	18.0700	-3.266%	6	171	-52.739%
2025-01-22	18.0000	18.6800	18.0000	18.6800	+22.895%	16	171	-54.283%
2025-01-16	15.1100	15.2000	15.1100	15.2000	+8.185%	60	161	-43.816%
2025-01-15	14.0500	14.0500	14.0500	14.0500	-10.963%	10	175	-39.217%
2025-01-10	15.7800	15.7800	15.7800	15.7800	-12.576%	2	165	-45.881%
2025-01-07	18.2000	18.2000	18.0500	18.0500	-18.141%	3	164	-52.687%
2025-01-06	22.0000	22.3000	22.0000	22.0500	+36.787%	82	164	-61.270%
2025-01-02	16.1200	16.1200	16.1200	16.1200	+4.948%	1	163	-47.022%
2024-12-31	15.3600	15.3600	15.3600	15.3600	-5.185%	1	163	-44.401%
2024-12-27	16.2000	16.2000	16.2000	16.2000	-3.456%	2	163	-47.284%
2024-12-18	16.7800	16.7800	16.7800	16.7800	+12.391%	1	164	-49.106%
2024-12-17	15.1000	15.1000	14.9300	14.9300	-1.712%	4	164	-42.800%
2024-12-16	15.1900	15.1900	15.1900	15.1900	-3.187%	1	163	-43.779%
2024-12-13	15.6900	15.6900	15.6900	15.6900	-5.482%	2	163	-45.570%
2024-12-12	16.3000	16.6000	16.2000	16.6000	-0.599%	25	163	-48.554%
2024-12-11	16.0000	16.7000	16.0000	16.7000	+3.727%	7	168	-48.862%
2024-12-10	16.1000	16.1000	16.1000	16.1000	-6.122%	2	163	-46.957%
2024-12-09	17.1500	17.1500	17.1500	17.1500	-7.796%	1	161	-50.204%
2024-12-06	18.6000	18.6000	18.6000	18.6000	-5.823%	2	161	-54.086%