Dark

NVDA20260918C300
NVDA Sep 18 2026 300.00 Call (NVDA260918C00300000)
option OPRA

EOD

Aug 14, 2026

0.2600-7.143%(-0.0200)1,794

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.3000	0.3200	0.2500	0.2600	-7.143%	1,794	29,371	0.000%
2026-08-13	0.3000	0.3300	0.2700	0.2800	0.000%	2,095	28,895	-7.143%
2026-08-12	0.2700	0.3000	0.2300	0.2800	+33.333%	3,307	28,936	-7.143%
2026-08-11	0.2900	0.2900	0.1800	0.2100	-12.500%	1,451	27,927	+23.810%
2026-08-10	0.3600	0.3600	0.2200	0.2400	-35.135%	5,173	27,559	+8.333%
2026-08-07	0.4200	0.4200	0.3200	0.3700	-2.632%	535	30,020	-29.730%
2026-08-06	0.4900	0.5700	0.3800	0.3800	-19.149%	1,886	30,143	-31.579%
2026-08-05	0.4300	0.6400	0.4300	0.4700	+30.556%	4,327	30,271	-44.681%
2026-08-04	0.3700	0.3700	0.2800	0.3600	+38.462%	1,042	30,658	-27.778%
2026-08-03	0.1800	0.2800	0.1800	0.2600	+23.810%	2,256	30,785	0.000%
2026-07-31	0.2500	0.2500	0.2000	0.2100	-4.545%	598	30,147	+23.810%
2026-07-30	0.2100	0.2600	0.2000	0.2200	0.000%	554	30,041	+18.182%
2026-07-29	0.2200	0.2400	0.1900	0.2200	-4.348%	413	29,930	+18.182%
2026-07-28	0.2200	0.2400	0.1900	0.2300	+9.524%	453	29,808	+13.043%
2026-07-27	0.2900	0.2900	0.2000	0.2100	-30.000%	598	29,716	+23.810%
2026-07-24	0.3500	0.3600	0.3000	0.3000	-11.765%	400	29,902	-13.333%
2026-07-23	0.4000	0.4100	0.3400	0.3400	-27.660%	600	29,917	-23.529%
2026-07-22	0.3000	0.4800	0.2700	0.4700	+62.069%	2,054	30,121	-44.681%
2026-07-21	0.3700	0.3700	0.2900	0.2900	-6.452%	480	30,256	-10.345%
2026-07-20	0.4300	0.4500	0.2900	0.3100	-24.390%	8,059	35,193	-16.129%
2026-07-17	0.4000	0.5500	0.3700	0.4100	-24.074%	2,338	30,993	-36.585%
2026-07-16	0.7200	0.7200	0.5100	0.5400	-23.944%	3,457	31,151	-51.852%
2026-07-15	0.6800	0.7100	0.5300	0.7100	+5.970%	2,283	31,352	-63.380%
2026-07-14	0.6300	0.7000	0.5100	0.6700	+19.643%	1,632	30,991	-61.194%
2026-07-13	0.7100	0.7600	0.5200	0.5600	-30.000%	4,289	30,675	-53.571%
2026-07-10	0.6300	0.8300	0.6100	0.8000	+33.333%	1,170	30,273	-67.500%
2026-07-09	0.6500	0.6700	0.5400	0.6000	-10.448%	12,525	30,515	-56.667%
2026-07-08	0.4600	0.7000	0.3900	0.6700	+59.524%	1,398	25,319	-61.194%
2026-07-07	0.3600	0.4600	0.3400	0.4200	0.000%	638	25,159	-38.095%
2026-07-06	0.4800	0.4800	0.4200	0.4200	-8.696%	1,168	25,069	-38.095%
2026-07-02	0.6100	0.6100	0.4300	0.4600	-20.690%	973	25,114	-43.478%
2026-07-01	0.5000	0.6200	0.4800	0.5800	-14.706%	678	25,114	-55.172%
2026-06-30	0.6500	0.6800	0.6000	0.6800	+21.429%	569	24,947	-61.765%
2026-06-29	0.6000	0.6000	0.4800	0.5600	-1.754%	521	24,785	-53.571%
2026-06-26	0.6200	0.6300	0.5500	0.5700	-12.308%	204	24,775	-54.386%
2026-06-25	0.7600	0.8000	0.6100	0.6500	-13.333%	749	24,714	-60.000%
2026-06-24	0.7700	0.8300	0.6700	0.7500	-3.846%	578	24,682	-65.333%
2026-06-23	0.9000	1.0800	0.7700	0.7800	-27.778%	10,210	24,506	-66.667%
2026-06-22	1.5000	1.7400	1.0500	1.0800	-27.517%	1,805	30,434	-75.926%
2026-06-18	1.3100	1.5200	1.2900	1.4900	+24.167%	1,826	29,898	-82.550%
2026-06-17	1.4100	1.4500	1.1800	1.2000	-14.286%	378	29,898	-78.333%
2026-06-16	1.7400	1.7500	1.4000	1.4000	-21.788%	489	29,898	-81.429%
2026-06-15	1.6000	1.8300	1.5400	1.7900	+23.448%	1,820	24,952	-85.475%
2026-06-12	1.5700	1.6400	1.4200	1.4500	-10.494%	165	24,952	-82.069%
2026-06-11	1.4500	1.6400	1.2600	1.6200	+16.547%	2,698	24,952	-83.951%
2026-06-10	1.5200	1.8100	1.3600	1.3900	-19.186%	6,833	25,545	-81.295%
2026-06-09	2.2300	2.2300	1.4100	1.7200	-14.000%	6,275	24,182	-84.884%
2026-06-08	2.2500	2.2500	1.9100	2.0000	+0.503%	5,628	21,533	-87.000%
2026-06-05	2.8000	2.8000	1.9800	1.9900	-38.957%	3,951	17,663	-86.935%
2026-06-04	2.7700	3.7500	2.6600	3.2600	+6.885%	1,695	17,405	-92.025%
2026-06-03	3.9500	4.1000	3.0500	3.0500	-27.033%	2,222	16,484	-91.475%
2026-06-02	4.7000	6.1000	4.0000	4.1800	-5.000%	1,786	15,582	-93.780%
2026-06-01	3.3500	4.4500	3.3500	4.4000	+54.386%	2,817	15,350	-94.091%
2026-05-29	2.7500	3.3500	2.6400	2.8500	+3.636%	3,041	14,656	-90.877%
2026-05-28	2.5000	2.8800	2.3600	2.7500	+12.705%	1,025	14,677	-90.545%
2026-05-27	2.6300	2.6500	2.1600	2.4400	-9.630%	991	14,677	-89.344%
2026-05-26	2.9000	3.1700	2.6000	2.7000	-5.263%	1,630	14,415	-90.370%
2026-05-22	3.5000	3.5500	2.8000	2.8500	-16.667%	690	14,468	-90.877%
2026-05-21	3.9000	4.9500	3.3000	3.4200	-24.835%	2,192	14,242	-92.398%
2026-05-20	4.7800	5.0100	4.2000	4.5500	+7.059%	857	14,242	-94.286%
2026-05-19	4.4500	5.1900	4.0000	4.2500	-11.458%	2,442	12,827	-93.882%
2026-05-18	6.6000	6.6000	4.3000	4.8000	-19.328%	1,180	12,827	-94.583%
2026-05-15	6.5000	7.1300	5.6500	5.9500	-27.439%	2,932	12,827	-95.630%
2026-05-14	6.2900	8.6400	6.2500	8.2000	+43.860%	2,438	11,348	-96.829%
2026-05-13	4.9500	6.0000	4.6200	5.7000	+29.252%	1,603	10,341	-95.439%
2026-05-12	3.8500	4.9500	3.5500	4.4100	+6.265%	572	10,341	-94.104%
2026-05-11	3.4700	4.8000	3.4700	4.1500	+16.901%	859	10,341	-93.735%
2026-05-08	3.4000	4.0000	3.4000	3.5500	+14.516%	1,005	10,150	-92.676%
2026-05-07	2.8300	3.6300	2.6700	3.1000	+13.971%	1,807	10,136	-91.613%
2026-05-06	1.8100	2.7500	1.8100	2.7200	+86.301%	1,641	9,655	-90.441%
2026-05-05	1.5200	1.6000	1.4300	1.4600	-3.311%	755	9,679	-82.192%
2026-05-04	1.7200	1.9000	1.4000	1.5100	-11.176%	619	9,115	-82.781%
2026-05-01	2.1100	2.1100	1.7000	1.7000	-14.573%	126	9,106	-84.706%
2026-04-30	2.4000	2.4200	1.8500	1.9900	-28.674%	4,321	9,106	-86.935%
2026-04-29	3.3000	3.3000	2.7200	2.7900	-15.455%	398	8,714	-90.681%
2026-04-28	3.0500	3.6500	2.9100	3.3000	-16.031%	351	8,730	-92.121%
2026-04-27	2.6400	3.9500	2.5100	3.9300	+59.756%	2,831	8,740	-93.384%
2026-04-24	1.5100	3.1500	1.4800	2.4600	+68.493%	2,080	7,774	-89.431%
2026-04-23	1.7000	1.8200	1.4200	1.4600	-13.609%	56	7,575	-82.192%
2026-04-22	1.5300	1.7000	1.5300	1.6900	+9.032%	42	7,559	-84.615%
2026-04-21	1.7100	1.7400	1.5400	1.5500	-9.884%	138	7,462	-83.226%
2026-04-20	1.6100	1.7400	1.4000	1.7200	+2.381%	26	7,462	-84.884%
2026-04-17	1.6800	1.7700	1.6000	1.6800	+5.660%	149	7,450	-84.524%
2026-04-16	1.5100	1.7000	1.4100	1.5900	-3.049%	48	7,408	-83.648%
2026-04-15	1.5000	1.7700	1.4300	1.6400	+15.493%	826	7,427	-84.146%
2026-04-14	1.1500	1.4600	1.1500	1.4200	+46.392%	170	7,845	-81.690%
2026-04-13	1.0100	1.1200	0.9700	0.9700	-7.619%	126	7,861	-73.196%
2026-04-10	0.7900	1.2000	0.7900	1.0500	+50.000%	81	7,752	-75.238%
2026-04-09	0.5800	0.7200	0.5800	0.7000	+16.667%	11	7,753	-62.857%
2026-04-08	0.6900	0.6900	0.5900	0.6000	+7.143%	46	7,755	-56.667%
2026-04-07	0.5100	0.5600	0.5000	0.5600	-1.754%	29	7,768	-53.571%
2026-04-06	0.5700	0.5700	0.5500	0.5700	-8.065%	45	7,771	-54.386%
2026-04-02	0.5700	0.6200	0.5700	0.6200	+3.333%	62	7,755	-58.065%
2026-04-01	0.6200	0.6200	0.5500	0.6000	+1.695%	22	7,755	-56.667%
2026-03-31	0.5400	0.6000	0.5100	0.5900	+22.917%	28	7,742	-55.932%
2026-03-30	0.5400	0.5700	0.4600	0.4800	-15.789%	104	7,728	-45.833%
2026-03-27	0.6300	0.6300	0.5500	0.5700	-9.524%	986	7,777	-54.386%
2026-03-26	0.7100	0.7100	0.6300	0.6300	-19.231%	33	8,189	-58.730%
2026-03-25	0.7800	0.8000	0.7600	0.7800	+9.859%	80	8,190	-66.667%
2026-03-24	0.7200	0.7200	0.6700	0.7100	-2.740%	53	8,254	-63.380%
2026-03-23	0.8200	0.8400	0.7300	0.7300	-8.750%	46	8,270	-64.384%
2026-03-20	0.9500	0.9500	0.7800	0.8000	-19.192%	80	8,244	-67.500%
2026-03-19	0.9400	1.0100	0.9400	0.9900	-7.477%	180	8,217	-73.737%
2026-03-18	1.1800	1.2200	1.0700	1.0700	-14.400%	141	8,355	-75.701%
2026-03-17	1.4000	1.4100	1.2200	1.2500	-12.587%	52	8,323	-79.200%
2026-03-16	1.5500	1.8000	1.4300	1.4300	-0.694%	122	8,306	-81.818%
2026-03-13	1.7700	1.7700	1.4400	1.4400	-14.793%	77	8,284	-81.944%
2026-03-12	1.7000	1.8100	1.6000	1.6900	-4.520%	81	8,241	-84.615%
2026-03-11	1.7700	1.9700	1.7500	1.7700	+7.273%	942	8,223	-85.311%
2026-03-10	1.6600	1.8700	1.6500	1.6500	+3.125%	76	7,545	-84.242%
2026-03-09	1.6000	1.7100	1.5200	1.6000	-4.762%	141	7,599	-83.750%
2026-03-06	1.9400	1.9600	1.6700	1.6800	-13.402%	595	7,588	-84.524%
2026-03-05	1.9300	2.1600	1.7700	1.9400	-11.009%	122	7,455	-86.598%
2026-03-04	1.9300	2.1800	1.9300	2.1800	+14.136%	152	7,424	-88.073%
2026-03-03	2.1800	2.1800	1.7500	1.9100	-14.350%	125	7,480	-86.387%
2026-03-02	2.0800	2.3500	2.0500	2.2300	+6.699%	99	7,447	-88.341%
2026-02-27	2.4100	2.5200	2.0900	2.0900	-22.015%	431	7,440	-87.560%
2026-02-26	3.7500	3.7500	2.6700	2.6800	-33.827%	1,071	7,492	-90.299%
2026-02-25	4.1500	4.3800	4.0500	4.0500	+2.273%	920	7,105	-93.580%
2026-02-24	3.9100	4.1500	3.5500	3.9600	+1.538%	130	7,105	-93.434%
2026-02-23	4.1000	4.3300	3.8000	3.9000	+0.775%	973	7,051	-93.333%
2026-02-20	3.6500	3.8700	3.5000	3.8700	+6.612%	127	6,833	-93.282%
2026-02-19	3.5000	3.7000	3.5000	3.6300	-1.892%	591	6,791	-92.837%
2026-02-18	3.7500	3.8500	3.6500	3.7000	+8.504%	145	6,851	-92.973%
2026-02-17	3.2000	3.5000	3.0400	3.4100	+4.923%	21	6,844	-92.375%
2026-02-13	3.7100	3.7500	3.2500	3.2500	-15.584%	158	6,804	-92.000%
2026-02-12	4.5000	4.5000	3.8500	3.8500	-10.673%	150	6,804	-93.247%
2026-02-11	4.3300	4.4500	4.2400	4.3100	+6.420%	486	6,833	-93.968%
2026-02-10	4.5000	4.5000	4.0500	4.0500	-10.000%	59	6,746	-93.580%
2026-02-09	3.9500	5.2500	3.9500	4.5000	+7.914%	1,468	6,730	-94.222%
2026-02-06	3.0200	4.1700	3.0200	4.1700	+58.555%	142	7,388	-93.765%
2026-02-05	3.0400	3.0400	2.6300	2.6300	-6.738%	87	7,386	-90.114%
2026-02-04	3.1500	3.1500	2.7100	2.8200	-16.568%	186	7,367	-90.780%
2026-02-03	3.6000	3.6000	3.0500	3.3800	-11.053%	95	7,389	-92.308%
2026-02-02	3.8500	4.2500	3.8000	3.8000	-14.414%	480	7,380	-93.158%
2026-01-30	4.7000	5.0500	4.4100	4.4400	-1.333%	2,917	7,365	-94.144%
2026-01-29	4.8500	4.8500	4.0000	4.5000	-1.747%	53	6,488	-94.222%
2026-01-28	4.5500	4.7000	4.4100	4.5800	+7.765%	65	6,485	-94.323%
2026-01-27	4.2700	4.3000	4.1500	4.2500	+8.974%	490	6,463	-93.882%
2026-01-26	4.1000	4.1000	3.8000	3.9000	-6.024%	91	6,278	-93.333%
2026-01-23	4.5000	4.5000	4.1400	4.1500	+9.211%	20	6,300	-93.735%
2026-01-22	3.7000	3.9600	3.7000	3.8000	+1.333%	50	6,305	-93.158%
2026-01-21	3.3600	3.7500	3.3600	3.7500	+16.099%	79	6,329	-93.067%
2026-01-20	3.6500	3.6500	3.2300	3.2300	-20.247%	125	6,309	-91.950%
2026-01-16	4.7000	4.7000	4.0500	4.0500	-3.571%	18	6,262	-93.580%
2026-01-15	4.0000	4.6000	4.0000	4.2000	+18.310%	131	6,262	-93.810%
2026-01-14	3.7500	3.7500	3.5500	3.5500	-9.439%	15	6,279	-92.676%
2026-01-13	3.7500	4.2000	3.7000	3.9200	-3.210%	171	6,274	-93.367%
2026-01-12	3.9500	4.1100	3.7900	4.0500	+1.250%	34	6,260	-93.580%
2026-01-09	4.1500	4.1500	3.9500	4.0000	-6.977%	44	6,244	-93.500%
2026-01-08	4.5200	4.5200	4.2100	4.3000	-10.417%	69	6,227	-93.953%
2026-01-07	4.8000	5.2500	4.8000	4.8000	+1.053%	22	6,216	-94.583%
2026-01-06	5.3000	5.4500	4.6500	4.7500	-5.000%	59	6,218	-94.526%
2026-01-05	5.4500	5.7500	4.8100	5.0000	-1.961%	86	6,204	-94.800%
2026-01-02	5.6000	5.7500	5.1000	5.1000	+7.595%	158	6,201	-94.902%
2025-12-31	4.9500	5.0500	4.7400	4.7400	0.000%	118	6,187	-94.515%
2025-12-30	4.9000	4.9000	4.7400	4.7400	-3.265%	10	6,187	-94.515%
2025-12-29	4.7400	5.0200	4.7400	4.9000	-12.500%	155	6,190	-94.694%
2025-12-26	5.1000	5.7500	5.1000	5.6000	+13.360%	92	6,153	-95.357%
2025-12-24	4.8500	5.0000	4.8500	4.9400	-1.984%	11	6,172	-94.737%
2025-12-23	4.2500	5.0500	4.2200	5.0400	+20.000%	300	6,172	-94.841%
2025-12-22	4.2500	4.3400	4.1400	4.2000	+7.692%	156	6,140	-93.810%
2025-12-19	3.5000	3.9500	3.5000	3.9000	+21.495%	57	6,147	-93.333%
2025-12-18	3.4000	3.5500	3.2000	3.2100	-1.231%	466	6,134	-91.900%
2025-12-17	3.5000	3.5200	3.1500	3.2500	-16.667%	64	6,353	-92.000%
2025-12-16	3.9500	4.0500	3.8500	3.9000	-1.266%	24	6,355	-93.333%
2025-12-15	4.2600	4.2900	3.9500	3.9500	-2.469%	15	6,341	-93.418%
2025-12-12	4.9000	5.0000	4.0500	4.0500	-15.625%	73	6,342	-93.580%
2025-12-11	4.7500	4.9000	4.4500	4.8000	-11.927%	111	6,354	-94.583%
2025-12-10	5.6500	5.6500	5.2100	5.4500	-1.625%	57	6,359	-95.229%
2025-12-09	5.5000	5.6500	5.5000	5.5400	-3.986%	41	6,381	-95.307%
2025-12-08	5.3500	5.9000	5.3000	5.7700	+12.257%	35	6,384	-95.494%
2025-12-05	5.6000	5.6000	5.1000	5.1400	-5.688%	168	6,394	-94.942%
2025-12-04	5.0500	5.6500	5.0500	5.4500	+10.324%	498	6,427	-95.229%
2025-12-03	5.0500	5.1100	4.9400	4.9400	-6.792%	47	6,304	-94.737%
2025-12-02	5.3000	5.8500	5.1500	5.3000	+6.000%	27	6,323	-95.094%
2025-12-01	4.6000	5.1500	4.6000	5.0000	+7.527%	41	6,324	-94.800%
2025-11-28	5.0000	5.0000	4.6500	4.6500	-10.577%	108	6,341	-94.409%
2025-11-26	5.3000	5.4500	5.2000	5.2000	+4.000%	109	6,244	-95.000%
2025-11-25	4.4500	5.0100	3.9500	5.0000	-6.191%	237	6,244	-94.800%
2025-11-24	5.3500	5.8300	5.0700	5.3300	-7.304%	200	6,270	-95.122%
2025-11-21	6.0500	6.3500	5.1400	5.7500	-4.167%	321	6,232	-95.478%
2025-11-20	8.1500	8.6700	6.0000	6.0000	-14.286%	370	6,321	-95.667%
2025-11-19	6.6000	7.2500	6.6000	7.0000	+12.903%	169	6,454	-96.286%
2025-11-18	6.4000	6.5000	5.7500	6.2000	-6.061%	495	6,491	-95.806%
2025-11-17	7.0000	7.0000	6.4500	6.6000	-11.409%	19	6,456	-96.061%
2025-11-14	6.2800	7.7500	6.2800	7.4500	+8.759%	104	6,453	-96.510%
2025-11-13	7.5000	7.5000	6.6000	6.8500	-13.836%	1,406	6,403	-96.204%
2025-11-12	8.3500	8.4200	7.9500	7.9500	-5.357%	21	5,311	-96.730%
2025-11-11	8.3500	8.4000	8.0000	8.4000	-10.160%	130	5,319	-96.905%
2025-11-10	8.3700	9.6000	8.3500	9.3500	+30.769%	70	5,297	-97.219%
2025-11-07	6.3700	7.1500	5.7500	7.1500	+5.147%	158	5,326	-96.364%
2025-11-06	8.2300	8.4000	6.6000	6.8000	-18.072%	159	5,270	-96.176%
2025-11-05	8.9000	9.9500	8.3000	8.3000	-7.263%	281	5,194	-96.867%
2025-11-04	9.8000	10.3600	8.9500	8.9500	-20.089%	88	4,972	-97.095%
2025-11-03	11.5500	12.4000	11.0600	11.2000	+7.177%	83	4,931	-97.679%
2025-10-31	11.0000	11.4000	10.0500	10.4500	+2.151%	194	4,931	-97.512%
2025-10-30	10.4800	10.8500	9.7800	10.2300	-11.198%	168	4,893	-97.458%
2025-10-29	11.4000	13.4500	11.0000	11.5200	+17.912%	1,514	4,828	-97.743%
2025-10-28	7.9900	10.2500	7.4100	9.7700	+35.319%	512	4,199	-97.339%
2025-10-27	6.4200	7.2200	6.2900	7.2200	+25.565%	133	3,966	-96.399%
2025-10-24	5.6800	5.8000	5.4000	5.7500	+12.524%	54	3,966	-95.478%
2025-10-23	4.9500	5.1100	4.9500	5.1100	+12.308%	6	4,013	-94.912%
2025-10-22	5.3200	5.3200	4.5000	4.5500	-8.635%	113	4,015	-94.286%
2025-10-21	5.2000	5.2900	4.9500	4.9800	-5.143%	61	4,026	-94.779%
2025-10-20	5.3100	5.5500	5.2000	5.2500	-5.745%	28	4,002	-95.048%
2025-10-17	5.3800	5.6000	5.3000	5.5700	-2.281%	24	3,993	-95.332%
2025-10-16	6.0500	6.0800	5.7000	5.7000	+1.786%	94	3,979	-95.439%
2025-10-15	6.0000	6.0000	5.3600	5.6000	+0.358%	178	4,046	-95.357%
2025-10-14	6.4000	6.4000	5.5800	5.5800	-16.467%	78	4,035	-95.341%
2025-10-13	6.7300	6.9000	6.2500	6.6800	+12.648%	231	4,016	-96.108%
2025-10-10	7.7100	8.3000	5.9300	5.9300	-22.484%	490	4,007	-95.616%
2025-10-09	7.2500	8.1500	7.2500	7.6500	+15.909%	866	3,785	-96.601%
2025-10-08	6.2000	6.6000	6.1100	6.6000	+16.814%	71	3,163	-96.061%
2025-10-07	6.3600	6.3600	5.6500	5.6500	-5.042%	29	3,127	-95.398%
2025-10-06	5.5000	6.0900	5.5000	5.9500	+5.310%	12	3,127	-95.630%
2025-10-03	6.5600	6.5600	5.6500	5.6500	-11.856%	135	3,118	-95.398%
2025-10-02	6.8000	6.8000	6.3900	6.4100	+5.255%	18	3,081	-95.944%
2025-10-01	5.5000	6.3000	5.5000	6.0900	+4.103%	33	3,085	-95.731%
2025-09-30	5.1500	6.1500	5.1500	5.8500	+18.182%	62	3,088	-95.556%
2025-09-29	5.2500	5.3000	4.8500	4.9500	+10.000%	367	3,086	-94.747%
2025-09-26	4.3500	4.5000	4.3500	4.5000	-4.661%	22	2,882	-94.222%
2025-09-25	4.4500	5.0000	4.4500	4.7200	-0.632%	74	2,880	-94.492%
2025-09-24	5.1000	5.1500	4.6900	4.7500	-5.941%	48	2,868	-94.526%
2025-09-23	5.5000	5.5000	5.0500	5.0500	-16.529%	136	2,858	-94.851%
2025-09-22	4.3000	6.2000	4.2500	6.0500	+38.128%	700	2,856	-95.702%
2025-09-19	4.4500	4.4500	4.3500	4.3800	-2.013%	5	2,541	-94.064%
2025-09-18	4.0500	4.4700	4.0500	4.4700	+27.714%	216	2,540	-94.183%
2025-09-17	3.7900	3.7900	3.5000	3.5000	-17.647%	67	2,531	-92.571%
2025-09-16	4.4400	4.4400	4.2000	4.2500	-5.556%	100	2,503	-93.882%
2025-09-15	4.2000	4.6000	4.1400	4.5000	-1.099%	66	2,427	-94.222%
2025-09-12	4.5000	4.5500	4.5000	4.5500	+4.598%	256	2,459	-94.286%
2025-09-11	4.3500	4.5000	4.3000	4.3500	-0.911%	144	2,699	-94.023%
2025-09-10	4.0000	4.7000	4.0000	4.3900	+42.997%	125	2,626	-94.077%
2025-09-09	3.0600	3.0700	3.0100	3.0700	-6.970%	139	2,615	-91.531%
2025-09-08	3.2000	3.4500	3.2000	3.3000	+8.197%	59	2,675	-92.121%
2025-09-05	3.1000	3.3000	2.9500	3.0500	-11.594%	579	2,690	-91.475%
2025-09-04	3.5900	3.5900	3.4200	3.4500	-1.146%	69	2,622	-92.464%
2025-09-03	3.7000	3.8500	3.4900	3.4900	-5.420%	64	2,621	-92.550%
2025-09-02	3.8500	3.8600	3.6700	3.6900	-12.143%	66	2,618	-92.954%
2025-08-29	4.4500	4.5100	4.2000	4.2000	-18.447%	57	2,630	-93.810%
2025-08-28	5.4400	5.4400	4.7500	5.1500	-6.364%	151	2,630	-94.951%
2025-08-27	5.7000	5.7500	5.5000	5.5000	-2.998%	249	2,680	-95.273%
2025-08-26	5.4000	5.7400	5.4000	5.6700	+2.532%	140	2,640	-95.414%
2025-08-25	4.9500	5.5700	4.9500	5.5300	+8.431%	256	2,633	-95.298%
2025-08-22	4.7700	5.1400	4.7000	5.1000	+7.368%	381	2,641	-94.902%
2025-08-21	4.7400	4.7500	4.6200	4.7500	+4.396%	63	2,867	-94.526%
2025-08-20	4.4000	4.5500	4.1000	4.5500	-7.520%	67	2,926	-94.286%
2025-08-19	5.6500	5.6500	4.9200	4.9200	-15.609%	319	2,934	-94.715%
2025-08-18	5.8000	5.9400	5.7500	5.8300	+2.822%	119	2,962	-95.540%
2025-08-15	5.7500	5.7500	5.5500	5.6700	-3.898%	38	3,017	-95.414%
2025-08-14	5.5700	5.9000	5.5700	5.9000	+2.609%	88	3,025	-95.593%
2025-08-13	5.9500	6.0000	5.5000	5.7500	-3.361%	8	3,105	-95.478%
2025-08-12	5.9300	6.0000	5.7900	5.9500	-3.877%	34	3,104	-95.630%
2025-08-11	5.8900	6.1900	5.7000	6.1900	+1.977%	29	3,089	-95.800%
2025-08-08	5.9000	6.1500	5.8500	6.0700	+5.565%	117	3,086	-95.717%
2025-08-07	6.1000	6.2000	5.6500	5.7500	+2.679%	9	3,046	-95.478%
2025-08-06	5.4500	5.6000	5.3000	5.6000	+2.941%	8	3,041	-95.357%
2025-08-05	5.5000	5.5500	5.2900	5.4400	-3.030%	11	3,034	-95.221%
2025-08-04	5.2500	5.6100	5.2500	5.6100	+8.932%	8	3,034	-95.365%
2025-08-01	5.0500	5.3800	4.8000	5.1500	-7.207%	48	3,028	-94.951%
2025-07-31	6.1500	6.1700	5.3700	5.5500	-2.460%	193	3,016	-95.315%
2025-07-30	5.1800	5.7200	5.0500	5.6900	+16.122%	39	2,952	-95.431%
2025-07-29	5.1900	5.3500	4.9000	4.9000	-2.000%	205	2,949	-94.694%
2025-07-28	4.7700	5.0000	4.7000	5.0000	+6.383%	67	2,951	-94.800%
2025-07-25	4.9500	4.9500	4.6900	4.7000	-4.858%	23	2,900	-94.468%
2025-07-24	4.9500	5.0500	4.9000	4.9400	+6.237%	94	2,882	-94.737%
2025-07-23	4.6000	4.7000	4.5000	4.6500	+4.260%	15	2,812	-94.409%
2025-07-22	5.0000	5.0000	4.2400	4.4600	-14.231%	38	2,801	-94.170%
2025-07-21	5.5000	5.5000	5.2000	5.2000	-3.704%	15	2,792	-95.000%
2025-07-18	5.7500	5.7500	5.4000	5.4000	-6.897%	16	2,782	-95.185%
2025-07-17	5.5500	5.8600	5.5500	5.8000	+6.814%	215	2,780	-95.517%
2025-07-16	5.6000	5.6000	5.3500	5.4300	-2.162%	282	2,705	-95.212%
2025-07-15	5.4500	5.6500	5.3000	5.5500	+17.336%	1,034	2,560	-95.315%
2025-07-14	4.6300	4.7300	4.6300	4.7300	-2.474%	2	2,494	-94.503%
2025-07-11	4.9500	5.1000	4.8500	4.8500	+6.828%	16	2,496	-94.639%
2025-07-09	4.9000	4.9000	4.5400	4.5400	+7.583%	36	2,495	-94.273%
2025-07-08	4.1500	4.2200	4.1500	4.2200	+1.687%	5	2,497	-93.839%
2025-07-07	4.2000	4.2000	4.1000	4.1500	-3.488%	236	2,499	-93.735%
2025-07-03	4.4300	4.6000	4.3000	4.3000	+3.614%	7	2,364	-93.953%
2025-07-02	4.0000	4.1500	3.8200	4.1500	+5.063%	5	2,364	-93.735%
2025-07-01	3.9500	3.9500	3.8500	3.9500	-13.187%	3	2,392	-93.418%
2025-06-30	4.7000	4.7000	4.5500	4.5500	-1.087%	14	2,393	-94.286%
2025-06-27	4.4500	4.9000	4.4000	4.6000	+4.545%	85	2,382	-94.348%
2025-06-26	4.4500	4.5500	4.3400	4.4000	+2.326%	474	2,369	-94.091%
2025-06-25	3.4500	4.3400	3.4500	4.3000	+34.375%	342	2,088	-93.953%
2025-06-24	3.3200	3.3500	3.2000	3.2000	-1.538%	7	2,004	-91.875%
2025-06-23	3.4400	3.4400	3.2500	3.2500	-8.451%	22	2,001	-92.000%
2025-06-20	3.8500	3.8500	3.5000	3.5500	-8.974%	148	1,990	-92.676%
2025-06-18	3.6500	3.9000	3.6500	3.9000	+2.094%	37	1,949	-93.333%
2025-06-17	3.8500	3.8500	3.7900	3.8200	+1.058%	22	1,949	-93.194%
2025-06-16	3.7600	3.9500	3.7500	3.7800	+0.800%	49	1,950	-93.122%
2025-06-13	3.9000	3.9000	3.6000	3.7500	-6.948%	78	1,940	-93.067%
2025-06-12	3.8800	4.0400	3.8500	4.0300	+6.053%	41	1,930	-93.548%
2025-06-11	4.0000	4.0500	3.7500	3.8000	-5.473%	42	1,940	-93.158%
2025-06-10	4.0200	4.1000	3.9400	4.0200	+1.772%	14	1,936	-93.532%
2025-06-09	4.0500	4.3000	3.9500	3.9500	-2.469%	14	1,930	-93.418%
2025-06-06	4.0500	4.1300	4.0500	4.0500	+6.579%	24	1,930	-93.580%
2025-06-05	4.0500	4.1700	3.8000	3.8000	-5.000%	34	1,938	-93.158%
2025-06-04	4.1000	4.1000	4.0000	4.0000	-2.439%	19	1,931	-93.500%
2025-06-03	3.7500	4.1900	3.7500	4.1000	+12.329%	21	1,931	-93.659%
2025-06-02	3.3500	3.6900	3.3500	3.6500	+9.281%	136	1,929	-92.877%
2025-05-30	3.7100	3.7100	3.3000	3.3400	-14.359%	36	2,030	-92.216%
2025-05-29	4.6000	4.6000	3.9000	3.9000	+5.405%	98	2,030	-93.333%
2025-05-28	3.8500	3.9500	3.6500	3.7000	-2.632%	108	2,025	-92.973%
2025-05-27	3.8300	3.8600	3.8000	3.8000	+7.042%	47	2,004	-93.158%
2025-05-23	3.6500	3.6500	3.5500	3.5500	-10.127%	106	1,983	-92.676%
2025-05-22	3.8000	3.9500	3.8000	3.9500	+9.722%	5	1,983	-93.418%
2025-05-21	4.1000	4.3000	3.6000	3.6000	-7.692%	18	1,984	-92.778%
2025-05-20	3.9500	3.9500	3.8500	3.9000	-3.704%	92	1,979	-93.333%
2025-05-19	3.6700	4.1000	3.6700	4.0500	+8.000%	61	1,953	-93.580%
2025-05-16	4.0000	4.0000	3.7500	3.7500	0.000%	16	1,968	-93.067%
2025-05-15	3.8500	4.0000	3.6000	3.7500	-5.063%	53	1,972	-93.067%
2025-05-14	3.3500	3.9600	3.3500	3.9500	+25.397%	68	1,951	-93.418%
2025-05-13	2.7800	3.3000	2.7800	3.1500	+33.475%	895	1,927	-91.746%
2025-05-12	2.6200	2.6200	2.3600	2.3600	+4.425%	18	1,360	-88.983%
2025-05-09	2.3200	2.3200	2.1900	2.2600	-3.419%	144	1,360	-88.496%
2025-05-08	2.3000	2.3400	2.2500	2.3400	+17.000%	14	1,423	-88.889%
2025-05-07	1.9500	2.0000	1.9500	2.0000	-3.382%	23	1,431	-87.000%
2025-05-06	1.9000	2.0700	1.8500	2.0700	+2.475%	10	1,410	-87.440%
2025-05-05	2.0100	2.0300	2.0000	2.0200	-3.349%	9	1,412	-87.129%
2025-05-02	2.0200	2.1300	2.0200	2.0900	+1.951%	46	1,409	-87.560%
2025-05-01	1.9700	2.0500	1.9000	2.0500	+21.302%	240	1,404	-87.317%
2025-04-30	1.5900	1.6900	1.5000	1.6900	-0.588%	36	1,200	-84.615%
2025-04-29	1.7000	1.7000	1.7000	1.7000	0.000%	30	1,178	-84.706%
2025-04-28	1.6500	1.7000	1.6400	1.7000	-5.556%	26	1,181	-84.706%
2025-04-25	1.6300	1.8400	1.6200	1.8000	+16.883%	40	1,161	-85.556%
2025-04-24	1.4900	1.5400	1.4900	1.5400	+9.220%	2	1,152	-83.117%
2025-04-23	1.4800	1.4800	1.4100	1.4100	+11.024%	56	1,150	-81.560%
2025-04-22	1.2900	1.3100	1.2700	1.2700	+1.600%	275	1,190	-79.528%
2025-04-21	1.2300	1.2500	1.2200	1.2500	-13.194%	46	976	-79.200%
2025-04-17	1.3900	1.4400	1.3200	1.4400	-0.690%	11	936	-81.944%
2025-04-16	1.6600	1.6600	1.4200	1.4500	-26.768%	28	936	-82.069%
2025-04-15	1.9100	1.9800	1.9100	1.9800	+5.882%	2	919	-86.869%
2025-04-14	1.8700	1.8700	1.8700	1.8700	-1.058%	10	919	-86.096%
2025-04-11	1.9600	1.9600	1.8900	1.8900	+3.846%	10	919	-86.243%
2025-04-10	1.9300	1.9300	1.7500	1.8200	-14.953%	262	920	-85.714%
2025-04-09	1.5400	2.2100	1.5400	2.1400	+47.586%	64	852	-87.850%
2025-04-08	1.7200	1.8800	1.4500	1.4500	-9.375%	26	797	-82.069%
2025-04-07	1.5600	1.6600	1.2900	1.6000	+25.000%	96	808	-83.750%
2025-04-04	1.9100	1.9100	1.2800	1.2800	-32.632%	228	720	-79.688%
2025-04-03	2.1800	2.2300	1.9000	1.9000	-25.197%	43	617	-86.316%
2025-04-02	2.3900	2.6000	2.3900	2.5400	+7.627%	5	628	-89.764%
2025-03-31	2.4600	2.4600	2.3100	2.3600	-10.943%	50	628	-88.983%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-9.247%	4	609	-90.189%
2025-03-27	2.8700	2.9200	2.7500	2.9200	-4.262%	11	609	-91.096%
2025-03-26	3.3500	3.3500	3.0500	3.0500	-16.438%	5	605	-91.475%
2025-03-25	3.6500	3.6500	3.6500	3.6500	-5.195%	2	603	-92.877%
2025-03-24	3.9000	3.9000	3.8500	3.8500	+2.667%	24	603	-93.247%
2025-03-21	3.7500	3.7500	3.7500	3.7500	-6.015%	4	603	-93.067%
2025-03-20	4.0300	4.0300	3.9900	3.9900	+3.636%	41	602	-93.484%
2025-03-18	4.3500	4.3500	3.8500	3.8500	-12.698%	54	641	-93.247%
2025-03-17	4.6000	4.6000	4.2700	4.4100	-6.170%	12	631	-94.104%
2025-03-14	4.4500	4.7000	4.4500	4.7000	+16.049%	26	624	-94.468%
2025-03-13	4.0500	4.0500	4.0500	4.0500	-3.571%	1	634	-93.580%
2025-03-12	3.9000	4.2000	3.9000	4.2000	+13.514%	25	634	-93.810%
2025-03-11	3.4500	3.7000	3.3500	3.7000	+21.711%	5	626	-92.973%
2025-03-10	3.6500	3.6500	3.0400	3.0400	-18.933%	41	624	-91.447%
2025-03-07	3.7400	3.7500	3.4100	3.7500	-2.850%	8	604	-93.067%
2025-03-06	4.2200	4.2200	3.8600	3.8600	-16.989%	12	589	-93.264%
2025-03-04	4.2500	4.8000	4.0000	4.6500	+5.204%	82	589	-94.409%
2025-03-03	5.1800	5.1800	4.4200	4.4200	-16.917%	14	534	-94.118%
2025-02-28	4.7000	5.3200	4.7000	5.3200	+1.333%	4	528	-95.113%
2025-02-27	5.6500	6.0500	5.2500	5.2500	-21.991%	25	526	-95.048%
2025-02-26	7.2700	7.3200	6.7000	6.7300	+3.538%	46	510	-96.137%
2025-02-25	6.7500	6.7500	6.5000	6.5000	-12.162%	2	489	-96.000%
2025-02-24	7.2000	7.6500	7.2000	7.4000	-14.943%	10	489	-96.486%
2025-02-21	8.7000	8.7000	8.7000	8.7000	0.000%	2	482	-97.011%
2025-02-20	8.7000	8.7000	8.6000	8.7000	+1.754%	72	482	-97.011%
2025-02-19	8.6500	8.9000	8.5500	8.5500	-3.933%	110	548	-96.959%