Dark

NVDA20261218C100
NVDA Dec 18 2026 100.00 Call (NVDA261218C00100000)
option OPRA

EOD

Sep 30, 2026

131.15+2.158%(+2.77)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	130.1400	131.8300	130.1400	131.1500	+2.158%	267	15,448	0.000%
2026-09-29	130.7000	131.7500	128.3800	128.3800	-1.865%	591	15,189	+2.158%
2026-09-28	132.0000	133.5500	130.1800	130.8200	+3.809%	1,163	14,850	+0.252%
2026-09-25	124.6500	126.0800	124.6500	126.0200	+0.318%	153	14,053	+4.071%
2026-09-23	129.0700	129.0700	125.4900	125.6200	-3.776%	101	14,056	+4.402%
2026-09-22	130.0000	131.0000	129.7000	130.5500	+1.556%	14	14,057	+0.460%
2026-09-21	126.3700	128.5500	125.8500	128.5500	+5.239%	18	14,064	+2.023%
2026-09-18	120.1500	122.1500	120.1500	122.1500	+1.193%	15	14,075	+7.368%
2026-09-17	120.0000	120.7100	120.0000	120.7100	+5.084%	9	14,089	+8.649%
2026-09-16	114.8600	117.1800	114.4800	114.8700	+1.745%	606	14,094	+14.173%
2026-09-15	114.2900	114.2900	112.8300	112.9000	-0.686%	254	14,110	+16.165%
2026-09-14	113.1300	113.9600	113.1300	113.6800	-4.942%	161	14,070	+15.368%
2026-09-11	122.7300	122.9300	119.5900	119.5900	-0.259%	519	14,070	+9.666%
2026-09-10	120.0000	120.5500	119.6400	119.9000	-4.287%	2,264	14,514	+9.383%
2026-09-09	126.0400	126.3700	124.7700	125.2700	-1.246%	612	16,773	+4.694%
2026-09-08	129.5000	129.5000	126.8500	126.8500	-4.199%	13	17,385	+3.390%
2026-09-04	133.0000	135.0000	132.4100	132.4100	+1.370%	11	17,393	-0.952%
2026-09-03	128.0000	130.6200	128.0000	130.6200	+3.989%	9	17,393	+0.406%
2026-09-02	124.0000	128.5600	124.0000	125.6100	+5.991%	261	17,400	+4.410%
2026-09-01	117.0000	118.5100	117.0000	118.5100	-2.244%	60	17,652	+10.666%
2026-08-31	121.2300	121.2300	121.2300	121.2300	+2.045%	1	17,645	+8.183%
2026-08-28	125.0000	125.0000	118.8000	118.8000	-8.636%	14	17,646	+10.396%
2026-08-27	125.8000	131.0000	125.0000	130.0300	+15.757%	83	17,649	+0.861%
2026-08-26	113.5000	113.5000	111.5000	112.3300	-1.801%	18	17,712	+16.754%
2026-08-25	111.9500	114.3900	111.9500	114.3900	+4.114%	14	17,718	+14.652%
2026-08-24	110.8300	111.0000	109.8700	109.8700	-6.334%	14	17,730	+19.368%
2026-08-21	117.8500	117.8500	117.3000	117.3000	-1.841%	6	17,741	+11.807%
2026-08-20	120.9400	120.9400	119.5000	119.5000	-0.417%	6	17,747	+9.749%
2026-08-19	123.5000	123.5100	120.0000	120.0000	-6.067%	21	17,749	+9.292%
2026-08-17	127.3500	129.0000	127.3500	127.7500	+1.044%	23	17,750	+2.661%
2026-08-14	128.7000	128.7000	126.4300	126.4300	+0.581%	17	17,758	+3.733%
2026-08-13	126.6500	128.0000	125.7000	125.7000	+1.338%	7	17,763	+4.336%
2026-08-12	122.3200	125.9000	122.3200	124.0400	+2.555%	27	17,769	+5.732%
2026-08-11	123.5500	123.5500	120.9500	120.9500	+0.792%	3	17,768	+8.433%
2026-08-10	123.6500	123.6500	118.8500	120.0000	-3.730%	35	17,769	+9.292%
2026-08-07	123.5000	126.0000	123.5000	124.6500	+2.677%	11	17,764	+5.215%
2026-08-06	124.0000	125.0000	119.9300	121.4000	-0.164%	26	17,768	+8.031%
2026-08-05	120.0000	123.7000	120.0000	121.6000	+6.062%	305	17,773	+7.854%
2026-08-04	112.0000	114.6500	112.0000	114.6500	+5.183%	70	18,010	+14.392%
2026-08-03	100.0400	110.5000	100.0400	109.0000	+6.477%	32	18,007	+20.321%
2026-07-31	99.6000	102.3700	99.6000	102.3700	+9.463%	5	18,024	+28.114%
2026-07-29	94.6000	94.6000	93.2300	93.5200	-5.631%	8	18,024	+40.237%
2026-07-28	97.0000	100.0000	95.4500	99.1000	-0.050%	10	18,032	+32.341%
2026-07-27	102.0000	102.0000	97.8500	99.1500	-10.027%	17	18,029	+32.274%
2026-07-24	110.0000	111.9500	110.0000	110.2000	-3.755%	12	18,026	+19.011%
2026-07-22	110.0000	115.9000	110.0000	114.5000	+5.239%	931	18,026	+14.541%
2026-07-21	106.9000	108.8000	106.9000	108.8000	+3.688%	16	18,054	+20.542%
2026-07-20	108.1000	108.1000	104.9300	104.9300	+2.873%	11	18,054	+24.988%
2026-07-17	103.2800	103.2800	102.0000	102.0000	-6.233%	14	18,060	+28.578%
2026-07-15	112.3000	112.3000	108.7800	108.7800	-4.788%	3	18,060	+20.564%
2026-07-14	106.9000	114.2500	106.9000	114.2500	+5.591%	10	18,062	+14.792%
2026-07-13	108.2000	108.2000	108.2000	108.2000	-3.908%	1	18,065	+21.211%
2026-07-10	109.0700	113.0000	109.0000	112.6000	+6.730%	21	18,065	+16.474%
2026-07-09	105.5000	105.5000	105.5000	105.5000	-1.263%	2	18,078	+24.313%
2026-07-08	100.0000	106.8500	100.0000	106.8500	+6.850%	46	18,078	+22.742%
2026-07-07	95.5000	100.2000	95.5000	100.0000	+0.908%	9	18,076	+31.150%
2026-07-06	99.0000	99.2500	98.5500	99.1000	+2.112%	20	18,076	+32.341%
2026-07-02	100.9300	100.9300	95.8800	97.0500	-3.481%	17	18,058	+35.137%
2026-07-01	99.4500	100.5500	99.3000	100.5500	-1.150%	8	18,058	+30.433%
2026-06-30	100.7900	102.0000	100.7900	101.7200	+5.300%	7	18,061	+28.932%
2026-06-29	97.1500	97.9000	95.5500	96.6000	+1.449%	189	18,063	+35.766%
2026-06-26	95.1500	97.7000	95.1500	95.2200	-2.837%	864	18,131	+37.734%
2026-06-25	96.3200	99.1000	96.3200	98.0000	-2.000%	19	18,115	+33.827%
2026-06-24	103.8000	103.8000	100.0000	100.0000	-2.771%	11	18,115	+31.150%
2026-06-23	103.0600	104.4100	102.8500	102.8500	-7.692%	9	18,106	+27.516%
2026-06-22	113.9000	116.0500	111.3000	111.4200	-2.306%	58	18,101	+17.708%
2026-06-18	110.3900	114.0500	110.3900	114.0500	+6.589%	81	18,101	+14.993%
2026-06-17	111.1900	111.4400	107.0000	107.0000	-3.071%	47	18,101	+22.570%
2026-06-16	111.8500	112.8000	110.3900	110.3900	-3.590%	1,122	18,101	+18.806%
2026-06-15	112.1000	115.2000	111.8000	114.5000	+6.019%	14	18,348	+14.541%
2026-06-12	108.7700	108.8200	107.7000	108.0000	+1.580%	13	18,348	+21.435%
2026-06-11	104.6500	106.3200	103.0000	106.3200	+1.937%	25	18,348	+23.354%
2026-06-10	109.0000	109.0000	104.3000	104.3000	-5.182%	6	18,359	+25.743%
2026-06-09	109.5000	110.0500	103.6800	110.0000	-1.566%	388	18,359	+19.227%
2026-06-08	109.8900	112.6000	109.8900	111.7500	+2.523%	15	18,360	+17.360%
2026-06-05	114.0000	114.1400	108.2000	109.0000	-11.310%	31	18,364	+20.321%
2026-06-04	115.0000	123.5700	115.0000	122.9000	+2.331%	11	18,362	+6.713%
2026-06-03	118.9000	120.1000	118.0000	120.1000	-4.379%	12	18,368	+9.201%
2026-06-02	129.0000	133.0500	125.6000	125.6000	-1.063%	57	18,374	+4.419%
2026-06-01	119.0000	127.0000	119.0000	126.9500	+10.922%	120	18,401	+3.308%
2026-05-29	118.2500	120.1900	114.4500	114.4500	-2.179%	68	18,435	+14.592%
2026-05-28	116.0000	118.0000	115.8000	117.0000	+1.167%	15	18,430	+12.094%
2026-05-27	115.5000	115.6500	111.8000	115.6500	-1.533%	29	18,434	+13.403%
2026-05-26	118.9000	120.4500	114.7000	117.4500	-0.592%	71	18,442	+11.665%
2026-05-22	118.0000	120.8400	118.0000	118.1500	-3.865%	45	18,440	+11.003%
2026-05-21	126.8900	129.2900	121.6100	122.9000	-2.445%	42	18,451	+6.713%
2026-05-20	125.8200	129.1500	125.7100	125.9800	+1.213%	44	18,451	+4.104%
2026-05-19	124.8000	127.7500	122.2000	124.4700	-0.821%	29	18,460	+5.367%
2026-05-18	129.6500	129.6500	122.4000	125.5000	-4.345%	42	18,460	+4.502%
2026-05-15	132.3000	134.6000	129.5400	131.2000	-5.673%	81	18,460	-0.038%
2026-05-14	135.0000	139.3000	134.4000	139.0900	+7.232%	98	18,410	-5.709%
2026-05-13	128.0500	131.0000	127.8300	129.7100	+4.647%	80	18,400	+1.110%
2026-05-12	121.7500	127.0000	119.8300	123.9500	-0.298%	25	18,400	+5.809%
2026-05-11	118.8300	125.4900	118.8300	124.3200	+5.356%	1,048	18,400	+5.494%
2026-05-08	120.1000	120.3500	118.0000	118.0000	+1.759%	484	18,475	+11.144%
2026-05-07	111.3600	117.0400	111.3600	115.9600	+4.582%	67	18,540	+13.099%
2026-05-06	103.8100	111.1500	103.8100	110.8800	+10.328%	104	18,542	+18.281%
2026-05-05	103.1000	103.6500	100.5000	100.5000	-1.567%	43	18,585	+30.498%
2026-05-04	102.5000	102.6600	99.6600	102.1000	-1.638%	85	18,601	+28.452%
2026-05-01	103.8000	103.8000	103.8000	103.8000	-1.593%	2	18,622	+26.349%
2026-04-30	105.4800	105.4800	105.4800	105.4800	-5.821%	1	18,622	+24.336%
2026-04-29	112.0000	112.0000	112.0000	112.0000	-2.609%	10	18,622	+17.098%
2026-04-28	113.0000	116.2000	113.0000	115.0000	-4.167%	42	18,622	+14.043%
2026-04-27	114.1800	120.1000	113.1300	120.0000	+6.261%	49	18,656	+9.292%
2026-04-24	105.0000	115.0500	105.0000	112.9300	+9.747%	431	18,658	+16.134%
2026-04-23	106.7800	106.9200	102.9000	102.9000	-2.778%	21	18,618	+27.454%
2026-04-22	104.1600	105.8400	104.1600	105.8400	+1.302%	14	18,622	+23.913%
2026-04-21	105.6500	105.6500	103.5000	104.4800	-1.480%	17	18,620	+25.526%
2026-04-20	104.2800	106.0500	103.5000	106.0500	+0.846%	14	18,630	+23.668%
2026-04-17	105.5000	105.5500	103.7000	105.1600	+2.435%	47	18,634	+24.715%
2026-04-16	101.5000	103.4200	100.4700	102.6600	+0.107%	218	18,667	+27.752%
2026-04-15	101.3000	104.5500	101.0000	102.5500	+2.141%	31	18,822	+27.889%
2026-04-14	95.1000	100.5500	95.1000	100.4000	+6.888%	110	18,828	+30.627%
2026-04-13	90.9000	93.9300	90.9000	93.9300	-0.265%	91	18,833	+39.625%
2026-04-10	90.4500	94.5400	90.4500	94.1800	+6.418%	40	18,874	+39.255%
2026-04-09	87.4500	88.5500	87.4500	88.5000	+2.312%	13	18,885	+48.192%
2026-04-08	88.0000	88.0000	86.3500	86.5000	+5.849%	13	18,886	+51.618%
2026-04-07	79.9500	81.7200	79.9500	81.7200	-0.705%	2	18,886	+60.487%
2026-04-06	82.3000	82.3000	82.3000	82.3000	+0.122%	1	18,886	+59.356%
2026-04-02	78.5000	82.5500	78.0000	82.2000	+0.171%	13	18,892	+59.550%
2026-04-01	81.0700	82.3100	80.7000	82.0600	+3.207%	8	18,892	+59.822%
2026-03-31	74.1400	79.5100	74.1400	79.5100	+10.908%	26	18,891	+64.948%
2026-03-30	74.0500	74.0500	70.9700	71.6900	-2.701%	58	18,885	+82.940%
2026-03-27	76.2500	76.2500	73.5000	73.6800	-5.538%	280	18,920	+77.999%
2026-03-26	79.7200	79.7200	78.0000	78.0000	-6.699%	12	19,107	+68.141%
2026-03-25	86.5500	86.5500	83.6000	83.6000	+3.210%	4	19,108	+56.878%
2026-03-24	81.0000	81.0000	80.4500	81.0000	-1.818%	27	19,108	+61.914%
2026-03-23	83.4200	83.8400	82.0900	82.5000	+4.232%	20	19,119	+58.970%
2026-03-20	83.3200	83.3200	78.5000	79.1500	-6.608%	12	19,122	+65.698%
2026-03-19	82.4200	84.7500	82.4200	84.7500	-1.910%	6	19,121	+54.749%
2026-03-18	87.8500	89.0200	86.4000	86.4000	-1.762%	13	19,123	+51.794%
2026-03-17	89.5000	89.5000	87.9500	87.9500	-1.567%	113	19,118	+49.119%
2026-03-16	90.6100	92.5500	89.3500	89.3500	+3.068%	30	19,214	+46.782%
2026-03-13	91.5000	91.5000	86.5400	86.6900	-3.377%	820	19,215	+51.286%
2026-03-12	90.3400	90.6500	89.0000	89.7200	-1.945%	20	18,822	+46.177%
2026-03-11	92.5500	93.2000	91.5000	91.5000	+1.105%	108	18,827	+43.333%
2026-03-10	90.1500	92.2500	90.1500	90.5000	+3.370%	7	18,737	+44.917%
2026-03-09	85.5300	87.5500	85.3000	87.5500	+3.426%	11	18,736	+49.800%
2026-03-06	88.3000	88.3000	84.6500	84.6500	-5.525%	34	18,806	+54.932%
2026-03-05	89.5000	89.6600	85.0000	89.6000	-0.323%	41	18,816	+46.373%
2026-03-04	88.4000	90.7100	88.4000	89.8900	+4.657%	86	18,801	+45.901%
2026-03-03	85.8900	85.8900	85.8900	85.8900	-3.386%	3	18,720	+52.695%
2026-03-02	83.3500	89.3500	83.3500	88.9000	+6.276%	22	18,722	+47.525%
2026-02-27	88.0500	88.0500	83.6500	83.6500	-8.479%	19	18,722	+56.784%
2026-02-26	100.0000	100.0000	91.4000	91.4000	-9.639%	48	18,726	+43.490%
2026-02-25	100.0000	103.1900	100.0000	101.1500	+1.536%	43	18,742	+29.659%
2026-02-24	98.5700	99.6200	98.4500	99.6200	+2.279%	24	18,742	+31.650%
2026-02-23	100.0500	100.0500	96.5000	97.4000	+2.096%	20	18,742	+34.651%
2026-02-20	94.5000	96.3500	94.5000	95.4000	+1.869%	27	18,741	+37.474%
2026-02-19	94.0500	94.8900	93.4100	93.6500	-1.834%	10	18,721	+40.043%
2026-02-18	95.0000	95.4500	95.0000	95.4000	+3.437%	11	18,721	+37.474%
2026-02-17	86.8000	93.0500	86.8000	92.2300	+3.863%	41	18,723	+42.199%
2026-02-13	93.0000	93.0000	88.8000	88.8000	-5.027%	16	18,751	+47.691%
2026-02-12	99.9000	99.9000	93.5000	93.5000	-4.815%	29	18,751	+40.267%
2026-02-11	97.5500	99.0000	97.1000	98.2300	+2.697%	21	18,751	+33.513%
2026-02-10	95.9100	96.4500	95.0500	95.6500	-0.901%	12	18,751	+37.114%
2026-02-09	93.0000	99.4800	93.0000	96.5200	+4.754%	21	18,751	+35.879%
2026-02-06	84.4700	92.1400	84.4700	92.1400	+15.754%	49	18,752	+42.338%
2026-02-05	82.5500	82.5500	79.0000	79.6000	-2.927%	126	18,756	+64.761%
2026-02-04	85.0000	85.0000	80.0000	82.0000	-5.855%	344	18,656	+59.939%
2026-02-03	92.3400	92.3400	83.8000	87.1000	-5.858%	56	18,485	+50.574%
2026-02-02	94.2800	95.9500	92.0000	92.5200	-4.273%	13	18,488	+41.753%
2026-01-30	99.5000	100.5500	96.6500	96.6500	-1.928%	11	18,489	+35.696%
2026-01-29	100.0000	100.0000	94.7500	98.5500	+0.777%	168	18,492	+33.080%
2026-01-28	97.1500	98.7500	97.1500	97.7900	+2.344%	107	18,346	+34.114%
2026-01-27	95.6500	96.5000	95.5500	95.5500	+2.554%	145	18,386	+37.258%
2026-01-26	94.8000	94.9500	92.8000	93.1700	-1.376%	239	18,331	+40.764%
2026-01-23	94.1500	95.0000	94.1500	94.4700	+3.133%	29	18,472	+38.827%
2026-01-22	91.5000	92.3500	91.5000	91.6000	+4.698%	108	18,473	+43.177%
2026-01-21	86.7100	90.5500	85.8900	87.4900	+2.423%	28	18,375	+49.903%
2026-01-20	90.0000	90.0000	85.4200	85.4200	-9.070%	546	18,374	+53.535%
2026-01-16	95.0000	96.3700	93.8700	93.9400	-2.054%	2,863	16,962	+39.610%
2026-01-15	95.0000	96.2200	94.1700	95.9100	+7.450%	604	16,962	+36.743%
2026-01-14	88.9300	89.5000	88.0700	89.2600	-3.346%	4,097	16,719	+46.930%
2026-01-13	91.0000	93.5500	91.0000	92.3500	-0.869%	261	15,738	+42.014%
2026-01-12	90.4000	93.5500	90.4000	93.1600	+1.537%	17	15,699	+40.779%
2026-01-09	92.2000	92.5000	91.7500	91.7500	-0.434%	52	15,702	+42.943%
2026-01-08	93.2000	93.2000	91.5000	92.1500	-4.676%	8	15,705	+42.322%
2026-01-07	97.5000	98.0500	96.6700	96.6700	+1.726%	9	15,703	+35.668%
2026-01-06	97.3600	98.6000	95.0300	95.0300	-0.126%	32	15,712	+38.009%
2026-01-05	97.0600	97.3000	93.3800	95.1500	-1.194%	42	15,741	+37.835%
2026-01-02	98.0000	100.0500	96.0000	96.3000	+1.970%	68	15,727	+36.189%
2025-12-31	96.9000	97.1300	94.4400	94.4400	-0.453%	125	15,816	+38.871%
2025-12-30	94.5000	95.6000	94.5000	94.8700	-0.503%	59	15,816	+38.242%
2025-12-29	95.6500	95.6500	94.0000	95.3500	-3.267%	16	15,818	+37.546%
2025-12-26	98.5000	99.6800	97.9900	98.5700	+3.649%	74	15,820	+33.053%
2025-12-24	94.8400	95.1000	94.0000	95.1000	-0.596%	18	15,847	+37.907%
2025-12-23	91.6100	95.6700	91.0000	95.6700	+5.074%	15	15,847	+37.086%
2025-12-22	91.0000	91.0500	90.2000	91.0500	+3.761%	148	15,854	+44.042%
2025-12-19	87.8000	88.2500	87.0500	87.7500	+6.183%	73	15,880	+49.459%
2025-12-18	80.4000	83.3500	80.4000	82.6400	+4.212%	5	15,883	+58.700%
2025-12-17	83.9900	83.9900	79.2500	79.3000	-7.866%	33	15,881	+65.385%
2025-12-16	85.0000	86.0700	83.7200	86.0700	+1.259%	283	15,887	+52.376%
2025-12-15	85.3800	85.9800	83.3000	85.0000	-0.585%	77	16,146	+54.294%
2025-12-12	89.4000	89.4000	84.2000	85.5000	-3.879%	27	16,141	+53.392%
2025-12-11	86.0000	88.9500	85.5800	88.9500	-3.368%	123	16,144	+47.442%
2025-12-10	93.2000	93.2000	90.5000	92.0500	-1.181%	35	16,166	+42.477%
2025-12-09	93.2500	93.2500	92.5000	93.1500	-0.374%	12	16,191	+40.794%
2025-12-08	91.2700	95.2000	91.0000	93.5000	+4.051%	44	16,190	+40.267%
2025-12-05	89.8600	89.8600	89.8600	89.8600	-1.198%	1	16,185	+45.949%
2025-12-04	88.8000	92.5000	88.8000	90.9500	+2.803%	15	16,186	+44.200%
2025-12-03	87.9500	89.3200	87.9500	88.4700	-1.645%	3	16,184	+48.242%
2025-12-02	90.8000	91.4300	89.5000	89.9500	+2.030%	67	16,182	+45.803%
2025-12-01	83.5700	88.8000	83.5700	88.1600	+3.159%	10	16,148	+48.764%
2025-11-28	87.4300	87.4300	85.4600	85.4600	-3.978%	1,142	16,142	+53.464%
2025-11-26	91.5500	91.5500	89.0000	89.0000	+2.299%	884	17,039	+47.360%
2025-11-25	83.1000	87.0000	79.8000	87.0000	-4.185%	147	17,039	+50.747%
2025-11-24	86.5000	91.8000	86.5000	90.8000	+3.123%	104	17,060	+44.438%
2025-11-21	91.1700	92.6000	83.1800	88.0500	-2.167%	124	17,110	+48.949%
2025-11-20	103.9000	103.9000	90.0000	90.0000	-5.462%	3,177	17,117	+45.722%
2025-11-19	96.0600	96.0600	92.4300	95.2000	+4.272%	53	18,674	+37.763%
2025-11-18	92.8000	93.2000	89.8000	91.3000	-3.895%	25	18,706	+43.647%
2025-11-17	96.8000	96.8000	94.2000	95.0000	-3.278%	31	18,714	+38.053%
2025-11-14	90.0000	99.3100	90.0000	98.2200	+2.526%	37	18,744	+33.527%
2025-11-13	97.1000	97.1000	94.4700	95.8000	-5.149%	11	18,739	+36.900%
2025-11-12	101.2400	101.3900	100.7500	101.0000	-1.511%	7	18,731	+29.851%
2025-11-11	101.4500	102.7000	101.0000	102.5500	-5.187%	9	18,738	+27.889%
2025-11-10	102.5700	108.1600	102.5700	108.1600	+11.967%	27	18,741	+21.256%
2025-11-07	92.2500	96.6000	89.0900	96.6000	-0.668%	56	18,748	+35.766%
2025-11-06	99.4000	99.4000	96.0000	97.2500	-6.759%	26	18,751	+34.859%
2025-11-05	107.4500	110.1900	104.3000	104.3000	-2.551%	32	18,746	+25.743%
2025-11-04	110.1500	110.2000	107.0300	107.0300	-8.498%	14	18,726	+22.536%
2025-11-03	117.4600	119.0000	116.9700	116.9700	+5.047%	23	18,735	+12.123%
2025-10-31	114.1100	115.5900	110.3500	111.3500	+0.306%	312	18,735	+17.782%
2025-10-30	111.2000	112.8100	110.4000	111.0100	-3.470%	2,472	18,474	+18.143%
2025-10-29	116.5600	118.0300	113.6000	115.0000	+4.271%	136	16,411	+14.043%
2025-10-28	103.6000	111.0000	100.9000	110.2900	+11.743%	113	16,489	+18.914%
2025-10-27	97.9800	99.8000	97.9800	98.7000	+3.895%	31	16,510	+32.877%
2025-10-24	93.9000	95.3000	93.5400	95.0000	+4.281%	48	16,510	+38.053%
2025-10-23	89.5000	91.7000	88.7600	91.1000	+2.567%	51	16,530	+43.963%
2025-10-22	90.5500	90.5500	86.5500	88.8200	-1.344%	100	16,535	+47.658%
2025-10-21	91.1500	91.1500	90.0000	90.0300	-1.714%	14	16,570	+45.674%
2025-10-20	92.0000	93.5000	91.3000	91.6000	-1.611%	22	16,557	+43.177%
2025-10-17	91.5000	93.1000	90.0000	93.1000	+2.657%	53	16,564	+40.870%
2025-10-16	90.3900	91.1500	89.6500	90.6900	+2.475%	10	16,546	+44.614%
2025-10-15	92.0000	92.0000	87.9100	88.5000	-1.415%	63	16,546	+48.192%
2025-10-14	92.9000	93.4500	89.7700	89.7700	-8.023%	121	16,537	+46.096%
2025-10-13	97.7500	98.4000	95.3800	97.6000	+4.822%	161	16,536	+34.375%
2025-10-10	101.0000	101.2000	93.1100	93.1100	-8.581%	62	16,541	+40.855%
2025-10-09	100.4000	103.2800	99.3500	101.8500	+5.054%	103	16,580	+28.768%
2025-10-08	97.8000	98.0000	96.8800	96.9500	+2.106%	11	16,640	+35.276%
2025-10-07	95.1000	95.3500	94.9500	94.9500	-0.263%	3	16,630	+38.125%
2025-10-06	94.0500	96.0400	93.8000	95.2000	-1.142%	63	16,630	+37.763%
2025-10-03	98.0000	98.5000	95.4900	96.3000	-1.735%	11	16,668	+36.189%
2025-10-02	98.8600	98.8600	97.8500	98.0000	+1.977%	3	16,672	+33.827%
2025-10-01	95.4500	96.1000	95.4500	96.1000	+0.628%	14	16,674	+36.472%
2025-09-30	91.2500	95.6000	91.2500	95.5000	+4.635%	29	16,667	+37.330%
2025-09-29	92.0000	92.4000	91.0300	91.2700	+4.968%	9	16,686	+43.695%
2025-09-26	85.7000	86.9500	85.7000	86.9500	+0.718%	7	16,688	+50.834%
2025-09-25	83.5000	89.0500	83.5000	86.3300	+0.035%	50	16,694	+51.917%
2025-09-24	87.6000	87.8500	85.4000	86.3000	-2.815%	436	16,705	+51.970%
2025-09-23	89.8000	89.8000	88.8000	88.8000	-4.052%	10	16,833	+47.691%
2025-09-22	84.6800	92.7000	84.6700	92.5500	+8.119%	14	16,835	+41.707%
2025-09-19	86.1500	86.1500	84.8000	85.6000	-0.245%	13	16,832	+53.213%
2025-09-18	83.4500	85.8100	83.0500	85.8100	+7.397%	114	16,843	+52.838%
2025-09-17	80.4500	81.0000	79.2000	79.9000	-4.881%	119	16,957	+64.143%
2025-09-16	85.2800	85.7600	84.0000	84.0000	-2.496%	376	17,050	+56.131%
2025-09-15	84.4500	86.8400	84.4500	86.1500	-1.532%	175	17,406	+52.234%
2025-09-12	87.1200	87.4900	87.1200	87.4900	+1.063%	7	17,572	+49.903%
2025-09-11	86.7500	86.7500	86.5700	86.5700	-0.069%	2	17,577	+51.496%
2025-09-10	86.4600	86.8500	85.6500	86.6300	+10.709%	33	17,578	+51.391%
2025-09-09	78.5000	78.5000	76.6500	78.2500	-1.075%	99	17,588	+67.604%
2025-09-08	78.1000	80.0400	78.1000	79.1000	+2.928%	251	17,597	+65.803%
2025-09-05	77.0000	78.3000	74.6700	76.8500	-4.201%	257	17,807	+70.657%
2025-09-04	80.5500	80.6000	80.2200	80.2200	+0.476%	7	17,884	+63.488%
2025-09-03	81.3100	82.3100	79.2800	79.8400	+0.088%	162	17,888	+64.266%
2025-09-02	79.7700	80.9700	78.2000	79.7700	-4.866%	39	17,895	+64.410%
2025-08-29	86.4000	86.4000	83.8500	83.8500	-7.091%	43	17,892	+56.410%
2025-08-28	90.0000	90.6900	87.2800	90.2500	-0.441%	70	17,892	+45.319%
2025-08-27	90.4200	91.8300	90.4200	90.6500	-0.983%	16	17,935	+44.677%
2025-08-26	90.0000	91.5500	90.0000	91.5500	+1.937%	21	17,931	+43.255%
2025-08-25	87.3000	91.4000	87.3000	89.8100	+1.768%	121	17,950	+46.031%
2025-08-22	85.1500	88.2500	85.1500	88.2500	+3.799%	11	17,871	+48.612%
2025-08-21	85.0200	85.0200	85.0200	85.0200	+1.395%	8	17,878	+54.258%
2025-08-20	81.8000	84.0000	80.1000	83.8500	-2.726%	26	17,886	+56.410%
2025-08-19	88.3000	88.3500	86.2000	86.2000	-6.264%	55	17,893	+52.146%
2025-08-18	89.5000	92.1300	89.5000	91.9600	+3.303%	70	17,881	+42.616%
2025-08-15	91.0800	91.0800	88.7000	89.0200	-2.923%	27	17,901	+47.326%
2025-08-14	90.4200	92.5400	90.4200	91.7000	+0.328%	11	17,922	+43.021%
2025-08-13	93.2000	93.2000	89.6800	91.4000	-1.456%	38	17,929	+43.490%
2025-08-12	91.0000	92.7500	91.0000	92.7500	-0.301%	177	17,940	+41.402%
2025-08-11	92.1300	93.4500	92.1300	93.0300	+0.758%	6	18,006	+40.976%
2025-08-08	91.9000	92.8500	91.9000	92.3300	+2.612%	78	18,008	+42.045%
2025-08-07	91.9100	93.0000	89.9800	89.9800	+3.188%	30	18,013	+45.755%
2025-08-06	87.0000	89.6400	87.0000	87.2000	-1.402%	27	18,013	+50.401%
2025-08-05	90.0000	90.0000	88.4200	88.4400	-1.262%	23	18,016	+48.293%
2025-08-04	85.2800	89.5700	85.2800	89.5700	+6.441%	30	18,023	+46.422%
2025-08-01	83.9000	85.3000	82.0000	84.1500	-4.190%	9	18,047	+55.853%
2025-07-31	91.9000	91.9000	87.8300	87.8300	-2.411%	59	18,050	+49.323%
2025-07-30	88.0000	90.0000	87.9000	90.0000	+4.956%	93	18,026	+45.722%
2025-07-29	88.0700	89.1000	85.7400	85.7500	-1.437%	152	18,051	+52.945%
2025-07-28	85.0000	87.0000	84.8100	87.0000	+2.983%	133	18,004	+50.747%
2025-07-25	84.9500	85.2100	84.4100	84.4800	+0.214%	31	18,012	+55.244%
2025-07-24	83.7000	84.4000	83.7000	84.3000	+4.720%	8	18,016	+55.575%
2025-07-23	80.5000	80.5000	80.5000	80.5000	+1.654%	2	18,016	+62.919%
2025-07-22	78.7000	79.5000	77.4500	79.1900	-5.501%	25	18,017	+65.614%
2025-07-21	83.0000	83.9200	83.0000	83.8000	-0.119%	14	18,018	+56.504%
2025-07-18	85.0000	85.0000	82.7500	83.9000	-1.352%	33	18,026	+56.317%
2025-07-17	84.6200	85.0500	84.6200	85.0500	+2.532%	2	18,045	+54.203%
2025-07-16	81.7000	82.9500	81.5800	82.9500	+1.381%	22	18,046	+58.107%
2025-07-15	82.3500	83.0000	81.0500	81.8200	+7.235%	77	18,058	+60.291%
2025-07-14	76.0000	77.5000	76.0000	76.3000	-2.179%	133	18,068	+71.887%
2025-07-11	79.4000	79.4300	77.8600	78.0000	+2.699%	12	18,118	+68.141%
2025-07-10	76.2000	76.2000	75.3000	75.9500	+0.997%	13	18,125	+72.679%
2025-07-09	74.8000	76.3700	74.8000	75.2000	+3.681%	35	18,119	+74.402%
2025-07-08	72.1700	72.5300	72.1700	72.5300	+1.739%	6	18,125	+80.822%
2025-07-07	71.4000	71.6200	70.8300	71.2900	-0.986%	331	18,131	+83.967%
2025-07-03	72.5000	72.6200	71.9500	72.0000	+2.857%	99	18,205	+82.153%
2025-07-02	67.8000	70.0000	67.8000	70.0000	+3.428%	4	18,205	+87.357%
2025-07-01	69.5000	69.5000	65.7500	67.6800	-4.810%	186	18,487	+93.780%
2025-06-30	70.6700	71.1000	70.5300	71.1000	+0.851%	23	18,547	+84.459%
2025-06-27	70.0000	71.1000	69.1000	70.5000	+2.995%	256	18,568	+86.028%
2025-06-26	68.5000	69.6500	67.9000	68.4500	+0.959%	61	18,551	+91.600%
2025-06-25	62.9500	67.8000	62.9500	67.8000	+10.244%	394	18,571	+93.437%
2025-06-24	60.4000	61.5600	60.4000	61.5000	+5.092%	121	18,654	+113.252%
2025-06-23	58.6700	59.0000	58.1000	58.5200	-0.981%	119	18,560	+124.111%
2025-06-20	60.5500	60.6000	59.1000	59.1000	-1.220%	358	18,654	+121.912%
2025-06-18	59.8000	60.8000	59.8000	59.8300	-0.200%	227	18,694	+119.204%
2025-06-17	60.0500	60.5100	59.9500	59.9500	-1.236%	26	18,694	+118.766%
2025-06-16	60.0000	60.7500	59.7000	60.7000	+5.382%	23	18,706	+116.063%
2025-06-13	59.2800	59.2800	57.6000	57.6000	-4.856%	380	18,711	+127.691%
2025-06-12	59.6000	60.5400	59.6000	60.5400	+3.664%	497	18,897	+116.634%
2025-06-11	60.2000	60.2100	58.1000	58.4000	-2.423%	512	18,670	+124.572%
2025-06-10	58.7500	60.0200	58.6500	59.8500	+2.308%	13	18,725	+119.131%
2025-06-09	59.8500	60.6000	58.3500	58.5000	+0.120%	30	18,730	+124.188%
2025-06-06	58.5400	59.0000	58.1600	58.4300	+2.150%	112	18,751	+124.457%
2025-06-05	58.6800	59.1000	57.2000	57.2000	-0.867%	310	18,755	+129.283%
2025-06-04	57.7600	57.7600	57.4500	57.7000	-0.311%	12	18,798	+127.296%
2025-06-03	55.6500	58.1500	55.1000	57.8800	+6.007%	117	18,807	+126.589%
2025-06-02	54.0900	54.6000	53.6800	54.6000	+3.802%	11	18,713	+140.201%
2025-05-30	54.9500	54.9500	51.5000	52.6000	-6.071%	386	18,708	+149.335%
2025-05-29	58.7000	59.3000	56.0000	56.0000	+5.860%	285	18,789	+134.196%
2025-05-28	53.6500	54.6000	52.9000	52.9000	-0.283%	222	19,046	+147.921%
2025-05-27	52.3000	53.4000	52.0100	53.0500	+4.224%	97	18,988	+147.220%
2025-05-23	49.1000	51.0000	49.0500	50.9000	-1.165%	36	19,025	+157.662%
2025-05-22	51.3000	52.4100	51.3000	51.5000	+2.183%	9	19,025	+154.660%
2025-05-21	53.0500	55.1300	50.3000	50.4000	-3.688%	57	19,022	+160.218%
2025-05-20	51.8000	52.3300	51.4000	52.3300	-2.424%	21	19,032	+150.621%
2025-05-19	53.2000	53.6300	52.8000	53.6300	+0.431%	34	19,036	+144.546%
2025-05-16	53.5000	54.0000	52.6800	53.4000	+1.986%	222	19,064	+145.599%
2025-05-15	51.8000	54.0500	51.2000	52.3600	-1.671%	120	19,063	+150.477%
2025-05-14	51.1000	53.2500	50.7000	53.2500	+8.784%	389	19,038	+146.291%
2025-05-13	45.1000	49.7200	45.1000	48.9500	+13.705%	4,794	19,115	+167.926%
2025-05-12	43.0200	43.1000	41.8500	43.0500	+10.925%	125	20,065	+204.646%
2025-05-09	39.2400	39.5000	38.2500	38.8100	-2.487%	124	20,094	+237.928%
2025-05-08	39.6000	40.2500	38.1900	39.8000	+2.445%	110	20,115	+229.523%
2025-05-07	36.2500	38.8500	35.5900	38.8500	+9.129%	43	20,076	+237.580%
2025-05-06	34.7000	35.8000	34.7000	35.6000	-2.997%	27	20,073	+268.399%
2025-05-05	36.4500	36.7000	36.3500	36.7000	-0.380%	21	20,067	+257.357%
2025-05-02	37.3800	37.3800	36.5700	36.8400	+1.404%	408	20,050	+255.999%
2025-05-01	35.8000	36.4600	35.4000	36.3300	+11.442%	62	19,958	+260.996%
2025-04-30	29.8000	32.6000	29.8000	32.6000	0.000%	23	19,982	+302.301%
2025-04-29	32.6500	33.3000	32.3800	32.6000	+0.154%	32	19,983	+302.301%
2025-04-28	33.4500	33.4500	31.0500	32.5500	-4.573%	67	19,962	+302.919%
2025-04-25	31.7500	34.5400	31.7500	34.1100	+10.388%	194	20,017	+284.491%
2025-04-24	29.3800	31.0900	29.3800	30.9000	+7.292%	133	20,040	+324.434%
2025-04-23	29.9500	30.3000	28.8000	28.8000	+6.865%	181	19,990	+355.382%
2025-04-22	26.4500	27.4100	25.9000	26.9500	+6.228%	68	19,954	+386.642%
2025-04-21	27.2500	27.5100	24.8100	25.3700	-12.215%	200	19,927	+416.949%
2025-04-17	30.6000	30.6000	28.1500	28.9000	-7.074%	56	19,858	+353.806%
2025-04-16	31.7500	33.0500	28.8000	31.1000	-15.489%	266	19,858	+321.704%
2025-04-15	37.2500	37.5000	36.3000	36.8000	+0.546%	49	19,852	+256.386%
2025-04-14	38.4300	39.0500	35.0000	36.6000	+1.667%	104	19,824	+258.333%
2025-04-11	34.6500	36.6600	34.6500	36.0000	+5.202%	362	19,781	+264.306%
2025-04-10	33.8500	36.0000	31.8500	34.2200	-11.232%	334	19,675	+283.255%
2025-04-09	28.9100	39.0500	28.6000	38.5500	+42.778%	859	19,936	+240.208%
2025-04-08	31.0500	32.3000	26.0000	27.0000	-2.386%	253	20,217	+385.741%
2025-04-07	22.0000	29.2000	20.9500	27.6600	+9.112%	905	20,291	+374.150%
2025-04-04	27.6500	27.9500	24.2000	25.3500	-13.980%	1,249	19,993	+417.357%
2025-04-03	31.3400	32.0000	29.4700	29.4700	-16.040%	482	19,984	+345.029%