Dark

NVDA20260918C240
NVDA Sep 18 2026 240.00 Call (NVDA260918C00240000)
option OPRA

EOD

Aug 14, 2026

5.07-5.234%(-0.28)4,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.8000	6.0700	4.7500	5.0700	-5.234%	4,015	55,243	0.000%
2026-08-13	5.4500	6.3000	4.9200	5.3500	+0.375%	6,120	56,045	-5.234%
2026-08-12	4.2000	5.6000	3.9500	5.3300	+58.160%	11,531	55,876	-4.878%
2026-08-11	4.5000	5.0200	3.1000	3.3700	-11.316%	3,101	51,019	+50.445%
2026-08-10	5.6500	5.7500	3.6000	3.8000	-35.043%	13,839	51,127	+33.421%
2026-08-07	5.6500	6.3000	5.0500	5.8500	+20.619%	5,680	54,632	-13.333%
2026-08-06	6.1000	6.8500	4.6000	4.8500	-9.346%	14,258	55,305	+4.536%
2026-08-05	5.0000	6.8300	4.7400	5.3500	+42.667%	10,472	50,483	-5.234%
2026-08-04	3.5000	4.1500	3.1000	3.7500	+37.363%	7,726	49,133	+35.200%
2026-08-03	1.5600	3.1000	1.5000	2.7300	+40.000%	3,140	48,854	+85.714%
2026-07-31	1.6900	2.1000	1.4700	1.9500	+34.483%	5,559	48,524	+160.000%
2026-07-30	1.3400	1.8600	1.2000	1.4500	+22.881%	4,066	48,163	+249.655%
2026-07-29	1.6000	1.7400	1.1700	1.1800	-32.571%	9,773	47,492	+329.661%
2026-07-28	1.5500	1.9100	1.3000	1.7500	+1.744%	2,971	48,510	+189.714%
2026-07-27	3.5000	3.5000	1.7000	1.7200	-50.857%	10,617	48,978	+194.767%
2026-07-24	3.8000	4.4400	3.1500	3.5000	-16.067%	1,883	49,822	+44.857%
2026-07-23	4.4000	4.6000	3.6000	4.1700	-16.932%	3,582	49,905	+21.583%
2026-07-22	3.3900	5.6500	3.3000	5.0200	+35.676%	6,110	49,438	+0.996%
2026-07-21	3.8500	4.2500	3.2200	3.7000	+17.460%	1,307	49,605	+37.027%
2026-07-20	4.2500	4.4500	3.0200	3.1500	-14.865%	7,402	53,521	+60.952%
2026-07-17	3.8000	4.5000	2.9800	3.7000	-21.109%	10,747	50,062	+37.027%
2026-07-16	5.6400	5.7500	4.4300	4.6900	-23.740%	2,060	48,444	+8.102%
2026-07-15	6.0200	6.5500	4.5000	6.1500	+2.329%	3,979	49,083	-17.561%
2026-07-14	5.2000	6.2500	4.2500	6.0100	+38.161%	5,626	49,619	-15.641%
2026-07-13	5.5500	5.9000	4.2000	4.3500	-28.099%	1,559	48,515	+16.552%
2026-07-10	4.2300	6.2000	4.2300	6.0500	+39.080%	12,283	48,827	-16.198%
2026-07-09	4.8100	4.8500	3.8500	4.3500	-13.861%	12,624	48,516	+16.552%
2026-07-08	3.2100	5.1800	3.1000	5.0500	+48.529%	4,358	46,755	+0.396%
2026-07-07	2.5500	3.6500	2.4800	3.4000	+13.712%	3,154	46,445	+49.118%
2026-07-06	2.9500	3.3500	2.8700	2.9900	-3.548%	3,527	46,907	+69.565%
2026-07-02	3.4500	3.9000	2.7900	3.1000	-12.921%	2,357	47,139	+63.548%
2026-07-01	3.5500	4.0000	3.0000	3.5600	-15.238%	1,408	47,139	+42.416%
2026-06-30	3.5900	4.2500	3.5000	4.2000	+22.807%	1,805	47,051	+20.714%
2026-06-29	3.3000	3.6000	2.8500	3.4200	+8.571%	1,098	47,104	+48.246%
2026-06-26	3.5000	3.6900	3.1500	3.1500	-19.847%	1,237	46,687	+60.952%
2026-06-25	4.7800	4.7800	3.5500	3.9300	-13.626%	4,523	46,467	+29.008%
2026-06-24	4.5800	5.0000	4.0500	4.5500	-3.191%	4,794	45,063	+11.429%
2026-06-23	5.1400	5.6000	4.7000	4.7000	-29.851%	12,013	45,836	+7.872%
2026-06-22	8.3500	9.2000	6.5100	6.7000	-17.284%	3,582	47,175	-24.328%
2026-06-18	7.0200	8.2500	6.9500	8.1000	+23.664%	1,090	45,767	-37.407%
2026-06-17	7.4500	7.6500	6.2500	6.5500	-10.274%	2,599	45,767	-22.595%
2026-06-16	8.7000	8.7000	7.3000	7.3000	-18.889%	544	45,767	-30.548%
2026-06-15	8.1000	9.1600	7.7800	9.0000	+25.000%	536	39,545	-43.667%
2026-06-12	7.4500	8.1200	7.0500	7.2000	-7.455%	401	39,545	-29.583%
2026-06-11	6.9500	7.9100	6.4000	7.7800	+14.412%	2,331	39,545	-34.833%
2026-06-10	8.0600	8.3000	6.7500	6.8000	-21.839%	801	39,066	-25.441%
2026-06-09	9.8500	10.0000	6.8000	8.7000	-5.332%	1,408	38,896	-41.724%
2026-06-08	9.7000	9.7200	8.6900	9.1900	+6.243%	764	38,504	-44.831%
2026-06-05	11.0900	11.5000	8.6500	8.6500	-35.926%	1,404	38,362	-41.387%
2026-06-04	11.9000	14.5000	10.6500	13.5000	+12.500%	1,558	37,792	-62.444%
2026-06-03	14.7200	15.3500	12.0000	12.0000	-22.830%	2,174	37,394	-57.750%
2026-06-02	17.5000	20.6000	14.9400	15.5500	-4.308%	2,269	36,896	-67.395%
2026-06-01	13.1500	16.5000	12.8100	16.2500	+43.805%	2,111	36,859	-68.800%
2026-05-29	11.5300	13.3000	11.1500	11.3000	-2.586%	1,472	36,742	-55.133%
2026-05-28	10.5200	12.0800	10.3500	11.6000	+6.716%	1,805	36,476	-56.293%
2026-05-27	11.5000	11.5000	9.8500	10.8700	-8.270%	1,255	35,931	-53.358%
2026-05-26	12.5500	13.3000	11.2000	11.8500	-2.469%	750	35,689	-57.215%
2026-05-22	14.6500	14.6500	12.0000	12.1500	-13.891%	2,285	35,435	-58.272%
2026-05-21	15.5500	18.2100	13.6000	14.1100	-16.608%	3,417	35,371	-64.068%
2026-05-20	16.4000	18.1000	15.9000	16.9200	+6.549%	2,030	35,371	-70.035%
2026-05-19	16.0000	17.9500	14.9800	15.8800	-7.459%	2,478	34,011	-68.073%
2026-05-18	21.3500	21.3500	15.5000	17.1600	-11.774%	2,985	34,011	-70.455%
2026-05-15	20.5600	22.6500	19.0000	19.4500	-22.200%	2,146	34,011	-73.933%
2026-05-14	21.1000	25.7100	21.1000	25.0000	+29.333%	3,369	32,676	-79.720%
2026-05-13	18.0600	20.2500	17.1900	19.3300	+19.468%	11,351	37,396	-73.771%
2026-05-12	15.3200	17.6000	14.0000	16.1800	+3.387%	1,787	37,396	-68.665%
2026-05-11	13.3800	17.3000	13.3800	15.6500	+11.786%	1,669	37,396	-67.604%
2026-05-08	13.1500	15.1300	13.1000	14.0000	+11.554%	677	38,115	-63.786%
2026-05-07	11.3800	13.8600	11.0000	12.5500	+11.062%	3,681	37,938	-59.602%
2026-05-06	7.0000	11.3000	7.0000	11.3000	+63.768%	3,753	38,081	-55.133%
2026-05-05	7.4200	7.6500	6.8400	6.9000	-6.757%	369	37,683	-26.522%
2026-05-04	7.8800	8.3900	6.6200	7.4000	-4.516%	415	37,723	-31.486%
2026-05-01	8.8500	9.2000	7.7100	7.7500	-8.824%	536	37,825	-34.581%
2026-04-30	11.1500	11.1500	8.4300	8.5000	-27.350%	1,120	37,825	-40.353%
2026-04-29	13.1000	13.1000	11.2500	11.7000	-12.228%	173	38,004	-56.667%
2026-04-28	11.7600	14.0700	11.6300	13.3300	-11.133%	870	38,019	-61.965%
2026-04-27	12.2000	15.0000	11.1000	15.0000	+35.135%	1,680	38,108	-66.200%
2026-04-24	8.5000	12.8000	8.5000	11.1000	+44.156%	1,801	36,986	-54.324%
2026-04-23	8.8500	9.2800	7.5100	7.7000	-12.000%	582	36,699	-34.156%
2026-04-22	8.0000	8.7600	7.7900	8.7500	+10.759%	455	36,696	-42.057%
2026-04-21	8.7500	8.8500	7.8800	7.9000	-7.602%	341	36,574	-35.823%
2026-04-20	8.1800	8.6000	7.4300	8.5500	-1.156%	273	36,623	-40.702%
2026-04-17	8.2100	8.8000	8.1500	8.6500	+9.494%	683	36,543	-41.387%
2026-04-16	7.7900	8.4000	7.0500	7.9000	-3.659%	11,785	36,207	-35.823%
2026-04-15	7.3500	8.5500	7.2800	8.2000	+11.565%	834	27,192	-38.171%
2026-04-14	6.5000	7.3800	6.0500	7.3500	+35.609%	912	26,739	-31.020%
2026-04-13	5.1000	5.7200	5.0500	5.4200	-3.559%	1,852	26,579	-6.458%
2026-04-10	4.5500	6.0200	4.5500	5.6200	+33.175%	659	27,050	-9.786%
2026-04-09	3.5500	4.2500	3.5500	4.2200	+13.137%	89	27,189	+20.142%
2026-04-08	4.3000	4.3000	3.5700	3.7300	+11.343%	433	27,172	+35.925%
2026-04-07	3.2000	3.3500	3.0300	3.3500	+1.208%	365	26,812	+51.343%
2026-04-06	3.4000	3.4000	3.2000	3.3100	-6.761%	85	26,879	+53.172%
2026-04-02	3.1000	3.6500	3.1000	3.5500	+1.429%	276	27,057	+42.817%
2026-04-01	3.2500	3.6500	3.2500	3.5000	+7.034%	684	27,057	+44.857%
2026-03-31	2.4600	3.3500	2.4600	3.2700	+33.469%	380	26,694	+55.046%
2026-03-30	2.8800	2.8800	2.4000	2.4500	-17.230%	468	26,864	+106.939%
2026-03-27	3.3000	3.3600	2.9400	2.9600	-11.642%	482	27,075	+71.284%
2026-03-26	3.8500	3.8500	3.3500	3.3500	-20.616%	329	27,049	+51.343%
2026-03-25	4.1500	4.6500	4.1500	4.2200	+11.053%	391	26,844	+20.142%
2026-03-24	3.8600	3.8900	3.6500	3.8000	-3.797%	365	26,620	+33.421%
2026-03-23	4.1600	4.3200	3.9000	3.9500	+2.597%	466	26,494	+28.354%
2026-03-20	4.7000	4.7000	3.8500	3.8500	-21.429%	546	26,175	+31.688%
2026-03-19	5.0500	5.1500	4.7000	4.9000	-8.411%	748	26,072	+3.469%
2026-03-18	5.6800	5.9500	5.3500	5.3500	-7.759%	237	25,724	-5.234%
2026-03-17	6.3500	6.5300	5.8000	5.8000	-10.078%	455	25,591	-12.586%
2026-03-16	6.7500	7.6500	6.1000	6.4500	+0.624%	13,640	25,566	-21.395%
2026-03-13	7.6000	7.7000	6.3700	6.4100	-11.829%	464	13,350	-20.905%
2026-03-12	7.3000	7.5500	6.8000	7.2700	-3.067%	459	13,098	-30.261%
2026-03-11	7.5000	8.1400	7.4000	7.5000	+4.895%	308	13,012	-32.400%
2026-03-10	6.9500	7.7000	6.9000	7.1500	+3.623%	996	12,949	-29.091%
2026-03-09	6.9000	7.0000	6.3100	6.9000	-0.719%	434	12,862	-26.522%
2026-03-06	7.3500	7.4500	6.7500	6.9500	-8.553%	317	12,806	-27.050%
2026-03-05	7.6000	8.1500	6.7800	7.6000	-5.000%	406	12,773	-33.289%
2026-03-04	7.5000	8.3500	7.3700	8.0000	+9.589%	140	12,552	-36.625%
2026-03-03	7.3600	7.5500	6.8200	7.3000	-9.653%	213	12,526	-30.548%
2026-03-02	6.6100	8.3000	6.6100	8.0800	+13.803%	203	12,518	-37.252%
2026-02-27	8.1800	8.6900	7.1000	7.1000	-22.658%	320	12,429	-28.592%
2026-02-26	11.4500	11.4500	9.1000	9.1800	-28.837%	325	12,279	-44.771%
2026-02-25	12.9500	13.5500	12.7000	12.9000	+4.708%	358	12,143	-60.698%
2026-02-24	11.7500	12.7000	11.5500	12.3200	+2.667%	115	12,143	-58.847%
2026-02-23	12.4000	12.9000	11.6800	12.0000	+1.523%	340	12,142	-57.750%
2026-02-20	11.0000	11.8200	10.9500	11.8200	+6.968%	91	11,885	-57.107%
2026-02-19	10.7200	11.1400	10.7200	11.0500	+0.363%	77	11,838	-54.118%
2026-02-18	11.3500	11.7500	10.9800	11.0100	+5.865%	120	11,839	-53.951%
2026-02-17	9.9500	10.6400	9.2000	10.4000	+5.051%	246	11,827	-51.250%
2026-02-13	11.0000	11.0000	9.7000	9.9000	-13.913%	410	11,882	-48.788%
2026-02-12	13.1000	13.1400	11.5000	11.5000	-8.367%	545	11,882	-55.913%
2026-02-11	12.8000	13.1200	11.9400	12.5500	+6.356%	78	11,606	-59.602%
2026-02-10	13.1000	13.1000	11.8000	11.8000	-5.600%	125	11,609	-57.034%
2026-02-09	11.1500	14.4500	11.1500	12.5000	+7.666%	1,149	11,531	-59.440%
2026-02-06	8.8100	11.6800	8.8100	11.6100	+44.224%	328	10,855	-56.331%
2026-02-05	8.4000	8.7200	7.8400	8.0500	-2.778%	348	10,709	-37.019%
2026-02-04	9.5500	9.5500	7.9900	8.2800	-14.815%	1,042	10,435	-38.768%
2026-02-03	10.8700	10.9100	8.8000	9.7200	-11.636%	276	10,501	-47.840%
2026-02-02	11.2500	12.3000	11.0000	11.0000	-13.725%	75	10,462	-53.909%
2026-01-30	13.5800	13.8600	12.7500	12.7500	-1.468%	295	10,470	-60.235%
2026-01-29	12.7600	13.2000	11.5900	12.9400	-0.843%	128	10,427	-60.819%
2026-01-28	12.7600	13.2500	12.6000	13.0500	+7.407%	111	10,459	-61.149%
2026-01-27	11.2500	12.3000	11.2500	12.1500	+7.048%	1,729	10,445	-58.272%
2026-01-26	12.0100	12.2700	11.2000	11.3500	-5.338%	302	10,506	-55.330%
2026-01-23	11.7000	12.0100	11.7000	11.9900	+10.507%	175	10,355	-57.715%
2026-01-22	11.0800	11.3600	10.6000	10.8500	+2.746%	2,010	10,323	-53.272%
2026-01-21	9.5000	10.8900	9.5000	10.5600	+11.510%	615	10,070	-51.989%
2026-01-20	10.0900	10.3500	9.4700	9.4700	-20.487%	727	10,010	-46.463%
2026-01-16	12.4000	12.6000	11.9000	11.9100	-0.750%	56	9,565	-57.431%
2026-01-15	11.7100	12.8500	11.6600	12.0000	+16.392%	88	9,565	-57.750%
2026-01-14	10.4500	10.4500	10.1200	10.3100	-6.697%	85	9,561	-50.824%
2026-01-13	10.9300	11.9500	10.5500	11.0500	-0.181%	495	9,528	-54.118%
2026-01-12	11.6500	11.6500	10.8500	11.0700	-2.035%	173	9,266	-54.201%
2026-01-09	11.5900	11.6600	11.2800	11.3000	-1.739%	74	9,286	-55.133%
2026-01-08	13.1500	13.1500	11.5000	11.5000	-11.945%	233	9,285	-55.913%
2026-01-07	12.8500	13.8600	12.8500	13.0600	+0.849%	83	9,351	-61.179%
2026-01-06	13.9000	14.5800	12.8500	12.9500	+0.778%	49	9,402	-60.849%
2026-01-05	13.9700	14.1500	12.8500	12.8500	-5.445%	37	9,412	-60.545%
2026-01-02	14.1500	15.0000	13.5900	13.5900	+4.538%	183	9,411	-62.693%
2025-12-31	13.3000	13.6000	12.9900	13.0000	+0.775%	55	9,449	-61.000%
2025-12-30	12.9000	13.1500	12.9000	12.9000	-3.008%	332	9,449	-60.698%
2025-12-29	13.5500	13.5500	13.0700	13.3000	-6.404%	117	9,580	-61.880%
2025-12-26	14.5300	15.0000	14.1200	14.2100	+6.442%	531	9,475	-64.321%
2025-12-24	13.0500	13.3500	12.8400	13.3500	-1.111%	28	9,468	-62.022%
2025-12-23	11.3400	13.5000	11.3400	13.5000	+16.379%	94	9,468	-62.444%
2025-12-22	11.7100	11.7100	11.5000	11.6000	+8.614%	20	9,472	-56.293%
2025-12-19	10.1400	10.8500	10.1400	10.6800	+14.839%	55	9,468	-52.528%
2025-12-18	8.7000	9.6500	8.7000	9.3000	+8.392%	90	9,447	-45.484%
2025-12-17	9.4200	9.6900	8.5800	8.5800	-16.699%	64	9,445	-40.909%
2025-12-16	10.4000	10.5500	10.1500	10.3000	+0.097%	218	9,434	-50.777%
2025-12-15	10.9000	10.9000	10.2200	10.2900	-0.580%	93	9,520	-50.729%
2025-12-12	11.8200	11.8200	10.3500	10.3500	-14.674%	144	9,519	-51.014%
2025-12-11	11.9400	12.1300	11.2600	12.1300	-8.453%	465	9,535	-58.203%
2025-12-10	14.0000	14.0000	13.2500	13.2500	-4.332%	139	9,133	-61.736%
2025-12-09	14.1500	14.1500	13.7200	13.8500	-0.360%	159	9,061	-63.394%
2025-12-08	13.8900	14.9000	13.1100	13.9000	+7.752%	304	9,085	-63.525%
2025-12-05	12.8900	13.2000	12.8900	12.9000	-4.089%	31	9,032	-60.698%
2025-12-04	12.6100	14.1400	12.5000	13.4500	+9.261%	132	9,030	-62.305%
2025-12-03	12.6000	12.7600	12.3100	12.3100	-5.089%	941	9,041	-58.814%
2025-12-02	14.1500	14.3100	12.6500	12.9700	+4.177%	248	8,378	-60.910%
2025-12-01	11.1000	12.6000	11.0000	12.4500	+3.750%	126	8,422	-59.277%
2025-11-28	12.4300	12.4300	11.9000	12.0000	-6.977%	24	8,344	-57.750%
2025-11-26	12.9500	13.5000	12.9000	12.9000	+3.283%	943	7,640	-60.698%
2025-11-25	11.0000	12.5000	10.3400	12.4900	-7.068%	233	7,640	-59.408%
2025-11-24	13.7800	14.1300	12.7500	13.4400	-2.960%	503	7,629	-62.277%
2025-11-21	14.0000	15.1500	12.4500	13.8500	-6.419%	258	7,681	-63.394%
2025-11-20	18.1000	19.8000	14.4800	14.8000	-11.111%	252	7,482	-65.743%
2025-11-19	16.0000	16.8000	15.6000	16.6500	+12.121%	105	7,373	-69.550%
2025-11-18	15.2000	15.6000	14.2500	14.8500	-6.604%	743	7,308	-65.859%
2025-11-17	16.5500	17.1000	15.6000	15.9000	-9.298%	571	6,732	-68.113%
2025-11-14	14.8100	18.1500	14.8100	17.5300	+6.565%	102	6,743	-71.078%
2025-11-13	16.7000	17.4700	15.9000	16.4500	-10.598%	154	6,722	-69.179%
2025-11-12	20.1100	20.1100	18.4000	18.4000	-5.398%	56	6,619	-72.446%
2025-11-11	19.8500	19.9000	18.6400	19.4500	-10.162%	66	6,607	-73.933%
2025-11-10	19.7300	21.6500	19.1500	21.6500	+30.030%	772	6,604	-76.582%
2025-11-07	15.6500	16.8600	13.9800	16.6500	-0.299%	259	6,355	-69.550%
2025-11-06	19.8500	20.4500	16.2500	16.7000	-20.096%	218	6,297	-69.641%
2025-11-05	21.4900	22.8400	20.9000	20.9000	-0.476%	170	6,357	-75.742%
2025-11-04	23.2900	23.6000	21.0000	21.0000	-16.567%	431	6,326	-75.857%
2025-11-03	25.0900	27.1900	24.9400	25.1700	+6.158%	1,406	6,291	-79.857%
2025-10-31	25.0000	25.1500	23.0700	23.7100	+3.132%	114	6,291	-78.617%
2025-10-30	23.7000	24.0200	22.6500	22.9900	-10.545%	198	6,293	-77.947%
2025-10-29	25.9000	27.8000	24.5000	25.7000	+16.818%	815	6,256	-80.272%
2025-10-28	18.5500	23.0500	17.9000	22.0000	+27.536%	325	6,156	-76.955%
2025-10-27	15.7500	17.2500	15.6500	17.2500	+17.347%	196	5,967	-70.609%
2025-10-24	14.4900	15.0500	14.0000	14.7000	+8.889%	22	5,967	-65.510%
2025-10-23	12.7000	13.5000	12.7000	13.5000	+7.143%	20	5,963	-62.444%
2025-10-22	12.3000	12.6000	12.0300	12.6000	-4.762%	148	5,973	-59.762%
2025-10-21	13.6000	13.6500	12.9000	13.2300	-4.130%	116	5,888	-61.678%
2025-10-20	13.8500	14.6800	13.8000	13.8000	-5.155%	69	5,874	-63.261%
2025-10-17	14.5000	14.6500	14.0200	14.5500	+3.338%	23	5,844	-65.155%
2025-10-16	14.5500	14.6700	13.9500	14.0800	+0.932%	11	5,841	-63.991%
2025-10-15	14.8500	14.8500	13.4600	13.9500	-3.125%	259	5,846	-63.656%
2025-10-14	14.8500	14.8500	14.0000	14.4000	-10.615%	45	5,756	-64.792%
2025-10-13	16.5000	16.7000	16.0100	16.1100	+8.485%	131	5,720	-68.529%
2025-10-10	18.5000	19.4000	14.8500	14.8500	-19.162%	125	5,752	-65.859%
2025-10-09	17.8100	19.2300	17.8100	18.3700	+14.669%	464	5,731	-72.401%
2025-10-08	15.5000	16.1500	15.4200	16.0200	+10.483%	183	5,575	-68.352%
2025-10-07	16.2200	16.2200	14.5000	14.5000	-4.417%	95	5,446	-65.034%
2025-10-06	14.6000	15.5000	14.3500	15.1700	-1.173%	54	5,446	-66.579%
2025-10-03	16.2000	16.2000	14.8000	15.3500	-4.361%	99	5,428	-66.971%
2025-10-02	16.6500	16.9500	16.0500	16.0500	+1.582%	48	5,354	-68.411%
2025-10-01	14.5000	15.8000	14.3500	15.8000	+4.153%	75	5,347	-67.911%
2025-09-30	13.4000	15.5200	13.4000	15.1700	+16.156%	69	5,339	-66.579%
2025-09-29	13.3500	13.6500	13.0500	13.0600	+10.678%	15	5,321	-61.179%
2025-09-26	11.9500	11.9500	11.4200	11.8000	-0.422%	102	5,317	-57.034%
2025-09-25	11.4500	13.0400	11.2000	11.8500	-1.741%	65	5,253	-57.215%
2025-09-24	13.0600	13.0800	11.8100	12.0600	-7.088%	369	5,250	-57.960%
2025-09-23	13.3300	13.6100	12.7000	12.9800	-12.060%	43	5,211	-60.940%
2025-09-22	11.2000	14.8500	10.9000	14.7600	+29.587%	316	5,182	-65.650%
2025-09-19	11.4000	11.8500	11.3500	11.3900	-2.232%	90	4,994	-55.487%
2025-09-18	10.6500	11.6500	10.6500	11.6500	+20.725%	40	4,940	-56.481%
2025-09-17	10.0500	10.0500	9.4500	9.6500	-12.670%	443	4,951	-47.461%
2025-09-16	11.4000	11.4500	10.9400	11.0500	-6.672%	352	4,666	-54.118%
2025-09-15	11.0000	11.8500	10.9500	11.8400	-0.084%	7	4,721	-57.179%
2025-09-12	11.8800	11.8800	11.8500	11.8500	+0.851%	10	4,718	-57.215%
2025-09-11	11.8000	11.8000	11.7500	11.7500	-2.570%	23	4,708	-56.851%
2025-09-10	11.0500	12.3500	11.0500	12.0600	+31.087%	154	4,685	-57.960%
2025-09-09	8.4500	9.2000	8.4500	9.2000	+0.546%	59	4,589	-44.891%
2025-09-08	8.8000	9.3600	8.8000	9.1500	+8.156%	104	4,586	-44.590%
2025-09-05	8.6800	8.9000	8.0000	8.4600	-10.665%	37	4,517	-40.071%
2025-09-04	9.5000	9.5000	9.4700	9.4700	-2.169%	3	4,515	-46.463%
2025-09-03	10.2500	10.2500	9.4400	9.6800	-4.158%	37	4,514	-47.624%
2025-09-02	10.1600	10.6000	9.7500	10.1000	-9.417%	105	4,508	-49.802%
2025-08-29	12.0000	12.0000	11.1300	11.1500	-16.853%	103	4,558	-54.529%
2025-08-28	13.6200	13.6200	12.7000	13.4100	-6.551%	60	4,558	-62.192%
2025-08-27	13.9600	14.4400	13.9600	14.3500	-1.034%	391	4,562	-64.669%
2025-08-26	13.6500	14.6000	13.6500	14.5000	+2.837%	184	4,433	-65.034%
2025-08-25	14.1000	14.1000	14.1000	14.1000	+8.046%	1	4,355	-64.043%
2025-08-22	11.3900	13.1500	11.3500	13.0500	+7.407%	62	4,354	-61.149%
2025-08-21	12.4000	12.4000	12.1500	12.1500	+0.413%	2	4,350	-58.272%
2025-08-20	11.2000	12.1000	10.8000	12.1000	-3.355%	47	4,350	-58.099%
2025-08-19	13.0000	13.2600	12.5200	12.5200	-13.356%	49	4,351	-59.505%
2025-08-18	14.5800	14.5800	14.2500	14.4500	+3.288%	868	4,351	-64.913%
2025-08-15	13.8000	13.9900	13.6500	13.9900	-4.765%	6	3,488	-63.760%
2025-08-14	14.5800	14.6900	14.5800	14.6900	+3.378%	2	3,491	-65.487%
2025-08-13	14.5000	14.5000	13.9500	14.2100	-4.051%	22	3,491	-64.321%
2025-08-12	14.5800	14.8300	14.3000	14.8100	-1.267%	1,461	3,476	-65.766%
2025-08-11	14.3000	15.2800	14.3000	15.0000	+0.739%	34	2,027	-66.200%
2025-08-08	14.9500	14.9500	14.6000	14.8900	+6.054%	19	2,000	-65.950%
2025-08-07	14.5700	15.1500	13.9500	14.0400	+1.518%	33	1,989	-63.889%
2025-08-06	13.4000	13.8300	13.2500	13.8300	+1.766%	20	1,963	-63.341%
2025-08-05	13.7800	13.8500	13.5000	13.5900	-2.929%	56	1,948	-62.693%
2025-08-04	13.0000	14.0000	13.0000	14.0000	+13.821%	72	1,897	-63.786%
2025-08-01	11.6000	13.0400	11.6000	12.3000	-9.492%	299	1,831	-58.780%
2025-07-31	14.8500	14.8500	13.5500	13.5900	-0.803%	132	1,963	-62.693%
2025-07-30	12.6000	13.9500	12.6000	13.7000	+10.931%	15	2,016	-62.993%
2025-07-29	12.7000	13.3400	12.3100	12.3500	-0.403%	15	2,011	-58.947%
2025-07-28	12.0500	12.4000	11.8000	12.4000	+4.730%	102	2,008	-59.113%
2025-07-25	12.0500	12.1000	11.6100	11.8400	-1.498%	155	1,953	-57.179%
2025-07-24	11.9500	12.0200	11.8500	12.0200	+6.090%	12	1,947	-57.820%
2025-07-23	10.8000	11.3300	10.8000	11.3300	+6.887%	5	1,940	-55.252%
2025-07-22	11.0500	11.0500	10.2500	10.6000	-12.397%	52	1,939	-52.170%
2025-07-21	12.2500	12.2500	12.1000	12.1000	-4.348%	18	1,970	-58.099%
2025-07-18	12.8400	12.8400	12.6000	12.6500	-4.167%	16	1,968	-59.921%
2025-07-17	13.1000	13.4000	13.1000	13.2000	+3.937%	34	1,957	-61.591%
2025-07-16	12.7100	12.7100	12.3500	12.7000	+1.600%	950	1,940	-60.079%
2025-07-15	12.8000	12.8000	12.4100	12.5000	+17.151%	526	1,113	-59.440%
2025-07-14	10.1500	10.6700	10.1500	10.6700	-3.264%	23	784	-52.484%
2025-07-11	10.6000	11.6000	10.6000	11.0300	+4.948%	38	784	-54.034%
2025-07-10	10.6600	10.6600	10.2500	10.5100	+0.574%	7	755	-51.760%
2025-07-09	10.2000	11.0000	10.2000	10.4500	+7.179%	546	749	-51.483%
2025-07-08	9.8200	9.8500	9.6000	9.7500	+1.563%	160	1,016	-48.000%
2025-07-07	9.6700	9.6700	9.3700	9.6000	-1.031%	53	1,080	-47.188%
2025-07-03	10.0000	10.4000	9.7000	9.7000	+12.791%	609	628	-47.732%
2025-07-01	9.5000	9.5000	8.5000	8.6000	-14.428%	32	628	-41.047%
2025-06-30	9.9300	10.0500	9.9000	10.0500	+3.608%	301	619	-49.552%
2025-06-27	9.8000	10.1300	9.7000	9.7000	0.000%	40	362	-47.732%
2025-06-26	9.8500	9.8500	9.5000	9.7000	+4.301%	47	377	-47.732%
2025-06-25	7.9900	9.3000	7.9900	9.3000	+26.187%	42	367	-45.484%
2025-06-24	7.3900	7.3900	7.3700	7.3700	-3.026%	4	406	-31.208%
2025-06-20	7.7600	7.7600	7.6000	7.6000	-8.654%	56	405	-33.289%
2025-06-16	8.4000	8.4000	8.3200	8.3200	+8.758%	20	388	-39.063%
2025-06-13	7.6500	7.6500	7.6500	7.6500	-7.831%	2	400	-33.725%
2025-06-12	8.3000	8.3000	8.3000	8.3000	+6.138%	8	401	-38.916%
2025-06-11	7.8200	7.8200	7.8200	7.8200	-4.049%	10	397	-35.166%
2025-06-10	8.2500	8.2500	8.1500	8.1500	-1.807%	3	387	-37.791%
2025-06-09	8.3000	8.3000	8.3000	8.3000	+5.063%	1	385	-38.916%
2025-05-29	8.8000	8.8000	7.9000	7.9000	+2.199%	75	384	-35.823%
2025-05-28	7.7300	7.7300	7.7300	7.7300	+1.046%	1	376	-34.411%
2025-05-27	7.6500	7.6500	7.6500	7.6500	+3.378%	4	377	-33.725%
2025-05-22	7.4000	7.4000	7.4000	7.4000	0.000%	1	373	-31.486%
2025-05-20	7.4000	7.4000	7.4000	7.4000	-4.516%	2	372	-31.486%
2025-05-19	7.7500	7.7500	7.7500	7.7500	0.000%	16	372	-34.581%
2025-05-16	7.7400	7.7500	7.7400	7.7500	-1.525%	250	372	-34.581%
2025-05-15	7.8700	7.8700	7.8700	7.8700	+5.214%	10	313	-35.578%
2025-05-14	7.5000	7.5300	7.4800	7.4800	+17.058%	8	304	-32.219%
2025-05-13	5.4300	6.3900	5.4300	6.3900	+29.091%	3	300	-20.657%
2025-05-12	5.0000	5.0000	4.9500	4.9500	+12.500%	7	300	+2.424%
2025-05-09	4.4000	4.4000	4.4000	4.4000	-1.124%	14	307	+15.227%
2025-05-08	4.4500	4.4500	4.4500	4.4500	+36.923%	1	300	+13.933%
2025-04-29	3.2500	3.2500	3.2500	3.2500	+5.519%	1	300	+56.000%
2025-04-28	3.1200	3.1200	3.0800	3.0800	+10.791%	2	299	+64.610%
2025-04-23	2.7800	2.7800	2.7800	2.7800	+13.934%	1	299	+82.374%
2025-04-22	2.4400	2.4400	2.4400	2.4400	-9.630%	1	299	+107.787%
2025-04-17	2.9200	2.9200	2.7000	2.7000	-1.460%	2	299	+87.778%
2025-04-16	2.7400	2.7400	2.7400	2.7400	-34.762%	1	299	+85.036%
2025-04-09	3.6400	4.2000	3.6400	4.2000	+37.705%	13	299	+20.714%
2025-04-07	2.5000	3.0500	2.5000	3.0500	+19.608%	15	301	+66.230%
2025-04-04	2.7900	2.7900	2.5500	2.5500	-35.930%	170	291	+98.824%
2025-04-03	3.9800	3.9800	3.9800	3.9800	-9.545%	4	306	+27.387%
2025-03-31	4.4000	4.4000	4.4000	4.4000	-16.981%	4	308	+15.227%
2025-03-27	5.3000	5.3000	5.3000	5.3000	-20.659%	1	304	-4.340%
2025-03-21	6.6800	6.6800	6.6800	6.6800	-21.412%	2	303	-24.102%
2025-03-17	8.5500	8.5500	8.5000	8.5000	+18.881%	3	304	-40.353%
2025-03-12	7.1500	7.1500	7.1500	7.1500	+14.217%	1	304	-29.091%
2025-03-11	6.2700	6.2700	6.2600	6.2600	+12.186%	150	303	-19.010%
2025-03-10	5.5800	5.5800	5.5800	5.5800	-12.813%	1	350	-9.140%
2025-03-07	6.4000	6.4000	6.4000	6.4000	-20.299%	60	350	-20.781%
2025-03-05	7.9900	8.0300	7.5000	8.0300	+15.043%	152	380	-36.862%
2025-03-04	6.9800	6.9800	6.9800	6.9800	-6.933%	40	266	-27.364%
2025-03-03	7.5000	7.5000	7.5000	7.5000	-15.254%	4	291	-32.400%
2025-02-28	7.9500	9.4500	7.9500	8.8500	-12.376%	12	291	-42.712%
2025-02-27	10.1000	10.1000	10.1000	10.1000	-15.481%	2	292	-49.802%
2025-02-26	11.9500	11.9500	11.9500	11.9500	+7.175%	1	292	-57.573%
2025-02-25	11.1500	11.1500	11.1500	11.1500	-21.201%	2	291	-54.529%
2025-02-19	14.1500	14.1500	14.1500	14.1500	-11.563%	22	291	-64.170%
2025-02-18	16.0000	16.0000	16.0000	16.0000	+13.475%	1	269	-68.313%
2025-02-13	14.1000	14.1000	14.1000	14.1000	+3.982%	1	268	-64.043%
2025-02-11	13.6000	13.6000	13.5000	13.5600	+30.259%	28	268	-62.611%
2025-02-05	10.4100	10.4100	10.4100	10.4100	+11.935%	1	269	-51.297%
2025-02-03	9.3000	9.3000	9.3000	9.3000	-10.577%	25	269	-45.484%
2025-01-29	10.4000	10.4000	10.4000	10.4000	-9.957%	10	249	-51.250%
2025-01-28	11.5500	11.5500	11.5500	11.5500	+14.356%	1	239	-56.104%
2025-01-27	10.1000	10.1000	10.1000	10.1000	-25.185%	6	239	-49.802%
2025-01-17	13.5000	13.5000	13.5000	13.5000	+3.846%	2	239	-62.444%
2025-01-16	13.0000	13.0000	13.0000	13.0000	+5.263%	1	239	-61.000%
2025-01-14	13.3000	13.3000	12.3500	12.3500	-4.633%	53	238	-58.947%
2025-01-13	13.1500	13.1500	12.8900	12.9500	-35.250%	89	203	-60.849%
2025-01-06	18.3500	20.0000	18.3500	20.0000	+23.533%	2	144	-74.650%
2024-12-26	16.2200	16.2400	16.1900	16.1900	+4.452%	4	143	-68.684%
2024-12-23	15.5000	15.5000	15.5000	15.5000	+2.445%	3	143	-67.290%
2024-12-20	15.1300	15.1300	15.1300	15.1300	-2.008%	2	140	-66.490%
2024-12-18	15.4400	15.4400	15.4400	15.4400	+12.701%	1	140	-67.163%
2024-12-17	13.7000	13.7000	13.7000	13.7000	-1.083%	2	140	-62.993%
2024-12-16	13.7900	13.8500	13.7900	13.8500	-5.974%	19	121	-63.394%
2024-12-13	14.7300	14.7300	14.7300	14.7300	-8.509%	2	121	-65.580%
2024-12-11	16.1000	16.1000	16.1000	16.1000	+8.710%	2	120	-68.509%
2024-12-10	14.8100	14.8100	14.8100	14.8100	-5.064%	1	118	-65.766%
2024-12-09	15.6000	15.6000	15.6000	15.6000	-8.235%	2	118	-67.500%
2024-12-06	17.0000	17.0000	17.0000	17.0000	-8.108%	2	118	-70.176%
2024-12-04	18.5000	18.5000	18.5000	18.5000	+13.497%	1	119	-72.595%
2024-12-02	16.3000	16.3000	16.3000	16.3000	+1.242%	1	118	-68.896%
2024-11-29	15.1500	16.1500	15.1500	16.1000	+14.591%	6	118	-68.509%
2024-11-27	14.0200	14.0500	14.0200	14.0500	-11.524%	2	116	-63.915%
2024-11-26	15.8800	15.8800	15.8800	15.8800	-0.501%	1	116	-68.073%
2024-11-25	16.7400	16.7600	15.9600	15.9600	-24.000%	15	116	-68.233%
2024-11-21	19.6800	21.0000	19.6800	21.0000	+0.719%	5	116	-75.857%
2024-11-20	20.8500	20.8500	20.8500	20.8500	+10.143%	1	115	-75.683%
2024-11-19	18.9300	18.9300	18.9300	18.9300	+4.011%	10	114	-73.217%
2024-11-18	18.2000	18.2000	18.2000	18.2000	-12.077%	10	124	-72.143%
2024-11-14	20.7000	20.7000	20.7000	20.7000	+1.720%	22	118	-75.507%
2024-11-12	20.3500	20.8600	20.3500	20.3500	+5.005%	70	118	-75.086%
2024-11-11	19.3800	19.3800	19.3800	19.3800	-3.821%	8	188	-73.839%