Dark

NVDA20261218C105
NVDA Dec 18 2026 105.00 Call (NVDA261218C00105000)
option OPRA

EOD

Sep 30, 2026

127.000.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	126.2500	127.0000	126.2500	127.0000	0.000%	3	12,161	0.000%
2026-09-29	127.0000	128.0000	127.0000	127.0000	-0.039%	6	12,159	0.000%
2026-09-28	127.0500	127.0500	127.0500	127.0500	+1.235%	1	12,157	-0.039%
2026-09-22	125.5000	125.5000	125.5000	125.5000	+3.394%	1	12,156	+1.195%
2026-09-21	121.3800	121.3800	121.3800	121.3800	+6.009%	1	12,156	+4.630%
2026-09-17	113.5500	114.5000	113.5500	114.5000	+5.705%	9	12,156	+10.917%
2026-09-15	109.0800	109.0800	108.3200	108.3200	-5.874%	2	12,156	+17.245%
2026-09-10	115.0800	115.0800	115.0800	115.0800	-11.491%	20	12,157	+10.358%
2026-09-04	130.0200	130.0200	130.0200	130.0200	+4.224%	1	12,157	-2.323%
2026-09-03	124.5000	124.7500	124.5000	124.7500	-0.945%	12	12,157	+1.804%
2026-08-27	124.2500	125.9400	124.2500	125.9400	+18.010%	2	12,168	+0.842%
2026-08-26	106.7200	106.7200	106.7200	106.7200	+0.348%	1	12,169	+19.003%
2026-08-25	106.3500	106.3500	106.3500	106.3500	-5.500%	1	12,169	+19.417%
2026-08-21	112.5400	112.5400	112.5400	112.5400	-1.020%	1	12,169	+12.849%
2026-08-20	113.7000	113.7000	113.7000	113.7000	-2.445%	5	12,170	+11.697%
2026-08-18	115.5500	116.5500	115.5500	116.5500	-4.302%	79	12,170	+8.966%
2026-08-14	122.1800	122.1800	121.6300	121.7900	-0.887%	8	12,173	+4.278%
2026-08-13	121.2000	122.8800	120.1500	122.8800	+2.545%	100	12,174	+3.353%
2026-08-12	119.1400	119.8300	119.1400	119.8300	+2.393%	4	12,177	+5.983%
2026-08-11	117.0700	117.0700	117.0300	117.0300	+2.040%	2	12,178	+8.519%
2026-08-10	119.6100	119.6100	114.2700	114.6900	-0.270%	25	12,179	+10.733%
2026-08-06	118.7100	118.8600	114.9900	115.0000	-2.724%	31	12,177	+10.435%
2026-08-05	118.1200	118.2200	118.1200	118.2200	+13.477%	15	12,182	+7.427%
2026-08-03	97.1400	104.1800	97.1400	104.1800	+11.458%	2	12,182	+21.904%
2026-07-29	93.4700	93.4700	93.4700	93.4700	-1.195%	1	12,182	+35.872%
2026-07-28	94.2500	94.6500	94.2500	94.6000	-14.078%	24	12,181	+34.249%
2026-07-22	110.2500	110.2500	110.1000	110.1000	+6.274%	2	12,191	+15.350%
2026-07-21	103.6000	103.6000	103.6000	103.6000	+0.339%	10	12,191	+22.587%
2026-07-17	103.4000	103.4000	103.2000	103.2500	-1.667%	11	12,192	+23.002%
2026-07-13	104.9500	105.0000	104.9500	105.0000	+7.980%	5	12,194	+20.952%
2026-07-08	97.2400	97.2400	97.2400	97.2400	-0.776%	1	12,195	+30.605%
2026-06-30	94.6000	98.0000	94.1500	98.0000	+6.348%	24	12,196	+29.592%
2026-06-26	92.1500	92.1500	92.1500	92.1500	-2.949%	19	12,185	+37.819%
2026-06-25	94.9500	94.9500	94.9500	94.9500	-4.042%	20	12,185	+33.755%
2026-06-24	99.0000	99.0000	98.9000	98.9500	-1.149%	16	12,185	+28.348%
2026-06-23	100.4000	100.4000	100.1000	100.1000	-7.443%	21	12,186	+26.873%
2026-06-22	108.1500	108.1500	108.1500	108.1500	+0.474%	2	12,188	+17.429%
2026-06-18	108.0000	108.0000	107.6400	107.6400	+2.710%	10	12,184	+17.986%
2026-06-17	105.1000	105.1000	104.7500	104.8000	+1.531%	48	12,184	+21.183%
2026-06-12	103.2200	103.2200	103.2200	103.2200	+3.676%	9	12,184	+23.038%
2026-06-11	100.0800	100.0800	99.5600	99.5600	-4.636%	100	12,184	+27.561%
2026-06-09	103.6500	104.4500	103.5500	104.4000	-2.630%	26	12,230	+21.648%
2026-06-08	106.0500	107.3000	106.0500	107.2200	+3.444%	36	12,236	+18.448%
2026-06-05	109.5000	109.5000	103.6500	103.6500	-10.376%	6	12,243	+22.528%
2026-06-04	110.9500	115.9000	109.5000	115.6500	+1.652%	13	12,239	+9.814%
2026-06-03	113.3700	113.7700	113.3700	113.7700	-4.739%	140	12,241	+11.629%
2026-06-01	119.4300	119.4300	119.4300	119.4300	+9.068%	5	12,141	+6.338%
2026-05-29	109.6700	109.6700	109.5000	109.5000	-2.232%	10	12,141	+15.982%
2026-05-28	111.3400	113.0200	111.3400	112.0000	+2.283%	29	12,142	+13.393%
2026-05-27	109.4200	109.5500	107.1500	109.5000	-2.031%	83	12,153	+15.982%
2026-05-26	112.2300	112.2300	111.6700	111.7700	-1.723%	9	12,137	+13.626%
2026-05-22	116.4800	116.4800	113.7300	113.7300	-3.463%	55	12,137	+11.668%
2026-05-21	117.9400	118.1400	117.8100	117.8100	-4.064%	12	12,159	+7.801%
2026-05-20	122.8000	122.8000	122.8000	122.8000	+3.271%	2	12,159	+3.420%
2026-05-19	119.9200	121.7000	118.9100	118.9100	-0.427%	36	12,176	+6.803%
2026-05-18	123.9300	124.1200	119.2700	119.4200	-4.502%	5	12,176	+6.347%
2026-05-15	124.3300	126.8000	124.3300	125.0500	-4.542%	5	12,176	+1.559%
2026-05-14	131.0000	131.0000	131.0000	131.0000	+4.382%	1	12,173	-3.053%
2026-05-13	123.7400	125.7400	123.7400	125.5000	+5.507%	7	12,173	+1.195%
2026-05-12	121.9200	121.9200	115.0500	118.9500	-1.147%	19	12,173	+6.768%
2026-05-11	117.0800	120.3300	116.6800	120.3300	+5.230%	7	12,173	+5.543%
2026-05-08	114.0900	115.6900	113.9500	114.3500	+1.953%	52	12,172	+11.063%
2026-05-07	111.6700	112.7100	109.6500	112.1600	+5.166%	37	12,180	+13.231%
2026-05-06	103.4500	106.7000	103.4500	106.6500	+10.073%	22	12,178	+19.081%
2026-05-05	97.6300	97.6300	96.8900	96.8900	-0.941%	2	12,179	+31.076%
2026-05-04	96.5000	98.8500	95.1900	97.8100	-0.701%	29	12,179	+29.844%
2026-05-01	98.4000	98.6000	98.4000	98.5000	-1.598%	15	12,181	+28.934%
2026-04-30	99.9500	100.1500	99.9000	100.1000	-7.742%	21	12,181	+26.873%
2026-04-29	108.5000	108.5000	108.5000	108.5000	-1.202%	2	12,181	+17.051%
2026-04-28	109.8200	109.8200	109.8200	109.8200	+1.779%	10	12,181	+15.644%
2026-04-24	108.1200	109.9000	107.9000	107.9000	+9.543%	9	12,191	+17.702%
2026-04-23	101.7900	101.7900	98.4500	98.5000	-3.375%	3	12,188	+28.934%
2026-04-22	101.0000	101.9400	101.0000	101.9400	+2.555%	4	12,189	+24.583%
2026-04-21	100.0000	100.6600	99.4000	99.4000	-0.897%	5	12,191	+27.767%
2026-04-20	100.3000	100.3000	100.3000	100.3000	+0.200%	1	12,191	+26.620%
2026-04-17	99.1600	100.2200	99.1600	100.1000	+2.404%	9	12,191	+26.873%
2026-04-16	98.2500	98.2500	97.7500	97.7500	+0.773%	6	12,193	+29.923%
2026-04-15	97.8000	97.8000	97.0000	97.0000	+2.896%	83	12,199	+30.928%
2026-04-14	94.2700	94.2700	94.2700	94.2700	+24.203%	1	12,239	+34.719%
2026-04-07	75.9000	75.9000	75.9000	75.9000	-2.417%	1	12,238	+67.325%
2026-04-06	77.7800	77.7800	77.7800	77.7800	+1.013%	10	12,239	+63.281%
2026-04-01	77.0000	77.0000	77.0000	77.0000	+3.010%	40	12,239	+64.935%
2026-03-31	74.7000	74.7500	74.7000	74.7500	+11.734%	2	12,259	+69.900%
2026-03-30	66.9000	66.9500	66.9000	66.9000	-4.237%	6	12,258	+89.836%
2026-03-27	70.9300	71.1000	69.8600	69.8600	-7.556%	20	12,258	+81.792%
2026-03-26	75.5700	75.5700	75.5700	75.5700	-1.473%	1	12,258	+68.056%
2026-03-24	76.6000	76.7500	76.5000	76.7000	-1.604%	11	12,259	+65.580%
2026-03-23	77.9000	78.4000	77.6000	77.9500	-3.288%	8	12,258	+62.925%
2026-03-19	80.7000	80.8500	80.6000	80.6000	-3.646%	8	12,259	+57.568%
2026-03-18	83.6500	83.6500	83.6500	83.6500	+1.357%	1	12,259	+51.823%
2026-03-13	82.5300	82.5300	82.5300	82.5300	+1.575%	1	12,259	+53.883%
2026-03-06	81.2500	81.2500	81.2500	81.2500	-0.307%	5	12,265	+56.308%
2026-02-27	83.1700	83.1700	81.1500	81.5000	-7.281%	21	12,265	+55.828%
2026-02-26	87.9200	87.9200	87.9000	87.9000	-10.734%	2	12,267	+44.482%
2026-02-25	97.9500	98.4700	97.9500	98.4700	+4.091%	12	12,257	+28.973%
2026-02-24	94.6000	94.6000	94.6000	94.6000	-0.421%	2	12,257	+34.249%
2026-02-12	95.0000	95.0000	95.0000	95.0000	+0.999%	1	12,257	+33.684%
2026-02-11	91.8500	94.0600	91.8500	94.0600	+0.064%	5	12,258	+35.020%
2026-02-09	93.2800	94.0000	93.2800	94.0000	+8.671%	5	12,260	+35.106%
2026-02-06	86.5000	86.5000	86.5000	86.5000	+10.261%	2	12,260	+46.821%
2026-02-05	75.7500	78.4500	75.7500	78.4500	+2.082%	14	12,260	+61.887%
2026-02-04	76.8500	76.8500	76.8500	76.8500	-18.462%	2	12,262	+65.257%
2026-01-28	92.7500	94.2500	92.7500	94.2500	+5.307%	3	12,260	+34.748%
2026-01-26	89.5000	89.5000	89.5000	89.5000	+4.617%	80	12,261	+41.899%
2026-01-21	84.0700	85.5500	84.0700	85.5500	+2.125%	6	12,261	+48.451%
2026-01-20	84.6000	84.6000	83.2600	83.7700	-8.797%	13	12,262	+51.606%
2026-01-15	91.8500	91.8500	91.8500	91.8500	+5.092%	1	12,272	+38.269%
2026-01-13	87.0000	87.9000	87.0000	87.4000	-0.603%	20	12,272	+45.309%
2026-01-09	87.9300	87.9300	87.9300	87.9300	-3.744%	4	12,285	+44.433%
2026-01-07	93.2500	93.2500	91.3500	91.3500	+0.418%	2	12,289	+39.026%
2026-01-06	90.9700	90.9700	90.9700	90.9700	-1.441%	20	12,289	+39.606%
2026-01-02	92.3100	92.3100	92.3000	92.3000	+0.654%	3	12,289	+37.595%
2025-12-31	91.8000	92.3500	91.7000	91.7000	+0.317%	4	12,292	+38.495%
2025-12-30	91.4100	91.4100	91.4100	91.4100	+0.528%	3	12,292	+38.934%
2025-12-29	90.7400	90.9300	90.5500	90.9300	-3.818%	40	12,294	+39.668%
2025-12-26	94.5400	94.5400	94.5400	94.5400	+4.661%	1	12,284	+34.335%
2025-12-24	90.7100	90.7100	90.3300	90.3300	-0.889%	21	12,275	+40.596%
2025-12-23	91.2000	91.2000	91.1400	91.1400	+8.565%	90	12,275	+39.346%
2025-12-19	82.9500	83.9700	82.9500	83.9500	+6.847%	21	12,287	+51.281%
2025-12-18	76.7000	78.5700	76.7000	78.5700	+3.491%	7	12,279	+61.639%
2025-12-17	77.7100	77.7100	74.8000	75.9200	-5.159%	44	12,279	+67.281%
2025-12-16	79.9100	80.0500	79.9100	80.0500	-1.598%	6	12,259	+58.651%
2025-12-15	82.0000	82.0000	81.1500	81.3500	+2.988%	4	12,259	+56.116%
2025-12-12	85.9000	85.9000	78.9900	78.9900	-7.125%	22	12,259	+60.780%
2025-12-11	81.3400	85.0500	81.3400	85.0500	-2.118%	19	12,256	+49.324%
2025-12-10	89.3000	89.3000	86.8900	86.8900	-1.261%	11	12,251	+46.162%
2025-12-09	88.0000	88.0000	88.0000	88.0000	-2.655%	1	12,250	+44.318%
2025-12-08	90.0000	90.4000	90.0000	90.4000	+3.492%	2	12,249	+40.487%
2025-12-05	87.3500	87.3500	87.3500	87.3500	+1.961%	1	12,249	+45.392%
2025-12-02	86.6000	89.0000	85.6700	85.6700	+3.466%	8	12,250	+48.243%
2025-12-01	82.8000	82.8000	82.8000	82.8000	+1.161%	1	12,251	+53.382%
2025-11-28	83.2000	83.2000	81.8500	81.8500	-4.101%	13	12,250	+55.162%
2025-11-26	85.0000	85.3500	85.0000	85.3500	+9.213%	106	12,288	+48.799%
2025-11-25	78.5400	78.5400	76.0000	78.1500	-10.635%	9	12,288	+62.508%
2025-11-24	82.2800	87.5000	82.2800	87.4500	+2.102%	10	12,289	+45.226%
2025-11-21	84.0500	85.6500	83.7500	85.6500	-1.665%	11	12,289	+48.278%
2025-11-20	98.2000	98.2000	87.1000	87.1000	-4.233%	2	12,291	+45.809%
2025-11-19	90.9500	90.9500	90.9500	90.9500	+6.474%	1	12,291	+39.637%
2025-11-18	85.4200	85.4200	85.4200	85.4200	-7.424%	1	12,291	+48.677%
2025-11-17	91.5500	92.2700	91.5500	92.2700	-1.474%	2	12,291	+37.640%
2025-11-14	86.1500	94.7500	86.1500	93.6500	-3.503%	13	12,290	+35.611%
2025-11-11	96.9500	97.0500	96.9500	97.0500	-4.195%	3	12,293	+30.860%
2025-11-10	99.5000	101.3000	99.5000	101.3000	+12.618%	19	12,293	+25.370%
2025-11-07	89.9500	89.9500	89.9500	89.9500	-15.021%	65	12,293	+41.190%
2025-11-05	105.9000	105.9000	105.8500	105.8500	+0.848%	12	12,293	+19.981%
2025-11-04	104.9600	104.9600	104.9600	104.9600	-7.962%	10	12,303	+20.998%
2025-11-03	111.8000	114.7000	111.8000	114.0400	+4.461%	31	12,344	+11.364%
2025-10-31	109.1700	109.1700	109.1700	109.1700	+2.095%	1	12,344	+16.332%
2025-10-30	106.9300	106.9300	106.9300	106.9300	-3.152%	1	12,344	+18.769%
2025-10-29	113.7100	114.2400	110.4100	110.4100	+10.687%	8	12,343	+15.026%
2025-10-28	98.1400	100.5000	97.8000	99.7500	+4.879%	7	12,344	+27.318%
2025-10-27	94.8100	95.1100	94.8100	95.1100	+5.327%	2	12,345	+33.530%
2025-10-24	89.4900	90.3000	89.4900	90.3000	+3.129%	3	12,345	+40.642%
2025-10-23	87.3200	87.5600	87.3200	87.5600	+4.052%	2	12,345	+45.043%
2025-10-22	83.2500	84.1500	83.2500	84.1500	-3.553%	3	12,345	+50.921%
2025-10-20	87.2500	87.2500	87.2500	87.2500	+0.287%	1	12,345	+45.559%
2025-10-17	87.0000	87.0000	87.0000	87.0000	+1.399%	4	12,345	+45.977%
2025-10-16	85.8000	85.8000	85.8000	85.8000	-0.058%	6	12,349	+48.019%
2025-10-15	85.9500	86.1000	85.8000	85.8500	-2.332%	18	12,349	+47.932%
2025-10-14	87.9000	87.9000	87.9000	87.9000	-5.535%	1	12,349	+44.482%
2025-10-13	94.5400	94.5400	93.0500	93.0500	+2.704%	33	12,349	+36.486%
2025-10-10	100.2000	100.2000	90.6000	90.6000	-7.286%	4	12,369	+40.177%
2025-10-09	98.6500	98.6500	96.9300	97.7200	+4.749%	13	12,371	+29.963%
2025-10-08	93.2800	93.2900	93.2800	93.2900	+2.799%	10	12,372	+36.135%
2025-10-06	91.3000	91.4000	90.7500	90.7500	-3.509%	17	12,372	+39.945%
2025-10-03	94.0500	94.0500	94.0500	94.0500	+0.674%	3	12,382	+35.035%
2025-10-02	93.4000	93.4200	93.4000	93.4200	+2.682%	5	12,382	+35.945%
2025-09-30	91.1500	91.2300	90.9700	90.9800	+5.118%	21	12,387	+39.591%
2025-09-29	88.1500	88.1500	86.5500	86.5500	+4.846%	8	12,397	+46.736%
2025-09-26	81.8800	83.1000	81.8800	82.5500	+0.426%	102	12,402	+53.846%
2025-09-25	79.4000	82.2000	79.4000	82.2000	-1.131%	6	12,428	+54.501%
2025-09-23	84.6000	84.6000	83.1400	83.1400	-5.415%	3	12,429	+52.754%
2025-09-22	80.6000	87.9000	80.5000	87.9000	+8.251%	9	12,432	+44.482%
2025-09-19	82.7400	82.7400	80.7000	81.2000	-1.084%	6	12,437	+56.404%
2025-09-18	79.0000	82.0900	79.0000	82.0900	+7.928%	2	12,437	+54.708%
2025-09-17	75.2000	76.0600	75.2000	76.0600	-5.457%	15	12,437	+66.973%
2025-09-16	81.5000	81.7000	80.3000	80.4500	-2.721%	6	12,443	+57.862%
2025-09-15	80.1500	82.7000	80.1500	82.7000	+0.242%	10	12,444	+53.567%
2025-09-11	82.7800	82.7800	82.4500	82.5000	-0.782%	13	12,451	+53.939%
2025-09-10	82.0000	83.1500	82.0000	83.1500	+10.941%	11	12,458	+52.736%
2025-09-09	74.0000	74.9500	73.5000	74.9500	+0.604%	5	12,458	+69.446%
2025-09-08	75.4000	75.4000	74.5000	74.5000	+3.544%	15	12,459	+70.470%
2025-09-05	73.0000	74.5000	71.9500	71.9500	-5.899%	22	12,458	+76.511%
2025-09-04	75.1500	76.5000	75.1500	76.4600	+0.937%	57	12,460	+66.100%
2025-09-03	76.7500	76.7500	75.7500	75.7500	-1.431%	12	12,503	+67.657%
2025-09-02	76.8500	76.8500	76.8500	76.8500	-3.769%	1	12,503	+65.257%
2025-08-29	80.0000	80.4000	79.8600	79.8600	-6.476%	16	12,503	+59.028%
2025-08-28	86.4000	86.4000	85.3900	85.3900	-2.411%	13	12,503	+48.729%
2025-08-27	86.2300	87.5300	86.2300	87.5000	+1.367%	121	12,513	+45.143%
2025-08-25	87.4000	87.4000	86.3200	86.3200	+2.774%	13	12,433	+47.127%
2025-08-22	83.9900	83.9900	83.9900	83.9900	+4.271%	1	12,445	+51.208%
2025-08-21	80.5500	80.5500	80.5500	80.5500	+3.058%	1	12,445	+57.666%
2025-08-20	78.1600	78.1600	78.1600	78.1600	-5.261%	5	12,445	+62.487%
2025-08-19	83.1000	83.1000	82.5000	82.5000	-6.250%	8	12,447	+53.939%
2025-08-18	88.0000	88.0000	88.0000	88.0000	+0.399%	10	12,447	+44.318%
2025-08-14	87.6500	87.6500	87.6500	87.6500	+2.515%	1	12,447	+44.894%
2025-08-13	89.0000	89.0000	85.3500	85.5000	-1.384%	12	12,446	+48.538%
2025-08-12	86.7000	86.7000	86.7000	86.7000	-1.477%	1	12,446	+46.482%
2025-08-11	88.0000	88.0000	88.0000	88.0000	+0.125%	1	12,446	+44.318%
2025-08-08	88.4500	88.4500	87.8900	87.8900	-1.247%	4	12,446	+44.499%
2025-08-07	89.0000	89.0000	89.0000	89.0000	+6.587%	1	12,450	+42.697%
2025-08-05	82.8100	84.1500	82.8100	83.5000	-1.765%	7	12,450	+52.096%
2025-08-04	85.0000	85.0000	85.0000	85.0000	+6.170%	1	12,449	+49.412%
2025-08-01	80.0600	80.0600	80.0600	80.0600	-4.690%	2	12,449	+58.631%
2025-07-31	87.0000	87.0000	84.0000	84.0000	-0.943%	3	12,451	+51.190%
2025-07-30	84.8000	84.8000	84.8000	84.8000	+3.063%	10	12,451	+49.764%
2025-07-28	81.4600	82.2800	81.4600	82.2800	+9.009%	4	12,451	+54.351%
2025-07-22	75.4800	75.4800	75.4800	75.4800	-5.944%	20	12,448	+68.256%
2025-07-21	80.2500	80.2500	80.2500	80.2500	-0.471%	1	12,468	+58.255%
2025-07-17	81.5000	81.5000	80.6300	80.6300	+2.517%	6	12,468	+57.510%
2025-07-16	78.6500	78.6500	78.6500	78.6500	-0.506%	1	12,463	+61.475%
2025-07-15	79.0500	79.0500	79.0500	79.0500	+8.585%	4	12,463	+60.658%
2025-07-14	72.8000	72.8000	72.8000	72.8000	+0.622%	1	12,463	+74.451%
2025-07-10	70.8000	72.8400	70.8000	72.3500	+0.668%	27	12,463	+75.536%
2025-07-09	72.1500	73.0000	71.6700	71.8700	+5.925%	78	12,481	+76.708%
2025-07-07	68.0000	68.0000	67.8500	67.8500	-0.088%	2	12,541	+87.178%
2025-07-03	69.6900	69.9600	67.9100	67.9100	+2.894%	20	12,560	+87.012%
2025-07-02	66.0000	66.0000	66.0000	66.0000	+4.019%	1	12,560	+92.424%
2025-07-01	63.5600	63.5600	63.4500	63.4500	-5.749%	2	12,560	+100.158%
2025-06-30	67.2700	67.3200	67.2700	67.3200	-0.045%	4	12,560	+88.651%
2025-06-27	66.2000	67.8900	66.1600	67.3500	+3.935%	67	12,563	+88.567%
2025-06-26	65.1500	65.1500	64.8000	64.8000	+1.203%	15	12,613	+95.988%
2025-06-25	60.7000	64.0300	60.7000	64.0300	+9.904%	35	12,618	+98.345%
2025-06-24	57.8000	58.2600	57.4000	58.2600	+5.505%	16	12,634	+117.988%
2025-06-23	55.6000	55.6000	55.2200	55.2200	-3.965%	16	12,634	+129.989%
2025-06-18	57.1000	57.5000	57.1000	57.5000	+0.595%	3	12,623	+120.870%
2025-06-17	56.6500	57.1600	56.6500	57.1600	+0.669%	6	12,623	+122.183%
2025-06-16	56.5500	57.9000	56.5500	56.7800	+1.902%	9	12,623	+123.670%
2025-06-13	55.4000	55.7200	55.4000	55.7200	-2.246%	22	12,621	+127.925%
2025-06-12	56.8500	57.2000	56.8500	57.0000	+0.707%	3	12,611	+122.807%
2025-06-11	56.6000	56.6000	56.6000	56.6000	+1.434%	2	12,612	+124.382%
2025-06-10	55.6500	56.0500	55.6500	55.8000	-1.761%	4	12,612	+127.599%
2025-06-09	56.8000	56.8000	56.8000	56.8000	+1.883%	3	12,612	+123.592%
2025-06-06	55.2000	55.7500	55.2000	55.7500	+3.050%	142	12,612	+127.803%
2025-06-05	55.8000	55.8000	54.1000	54.1000	-1.277%	38	12,612	+134.750%
2025-06-04	54.4000	54.8000	54.0500	54.8000	+0.110%	14	12,612	+131.752%
2025-06-03	52.5700	54.7400	51.9500	54.7400	+6.706%	11	12,612	+132.006%
2025-06-02	51.3000	51.3000	51.3000	51.3000	+4.162%	1	12,613	+147.563%
2025-05-30	51.8300	51.8500	48.2000	49.2500	-6.917%	6,852	12,613	+157.868%
2025-05-29	54.7500	55.1600	52.9100	52.9100	+4.174%	3,398	15,805	+140.030%
2025-05-28	50.2500	51.3000	50.2500	50.7900	+1.784%	67	12,455	+150.049%
2025-05-27	50.0000	50.4000	49.9000	49.9000	+0.564%	174	12,479	+154.509%
2025-05-22	48.1000	49.6200	48.1000	49.6200	-4.614%	27	12,650	+155.945%
2025-05-21	50.9900	52.0200	50.9900	52.0200	+4.985%	7	12,675	+144.137%
2025-05-20	49.5300	49.5500	48.7500	49.5500	-1.491%	5	12,680	+156.307%
2025-05-19	49.7500	50.7000	49.6100	50.3000	+0.299%	17	12,680	+152.485%
2025-05-16	50.5200	50.5500	49.7500	50.1500	+0.300%	52	12,680	+153.240%
2025-05-15	49.4000	50.7000	49.4000	50.0000	0.000%	9	12,685	+154.000%
2025-05-14	49.7500	50.0300	48.1000	50.0000	+9.794%	76	12,688	+154.000%
2025-05-13	41.5200	45.7500	41.5200	45.5400	+14.451%	93	12,686	+178.876%
2025-05-12	40.0000	40.7500	38.8100	39.7900	+9.856%	45	12,688	+219.176%
2025-05-09	36.1500	36.2200	36.1400	36.2200	-2.634%	48	12,700	+250.635%
2025-05-08	37.3000	37.7500	36.7000	37.2000	+14.286%	51	12,700	+241.398%
2025-05-06	32.2500	32.5500	32.2500	32.5500	-5.157%	6	12,746	+290.169%
2025-05-05	34.0500	34.3200	34.0500	34.3200	-0.551%	21	12,747	+270.047%
2025-05-02	34.1500	34.6000	34.0700	34.5100	+4.418%	20	12,727	+268.009%
2025-05-01	32.9800	34.5000	32.7000	33.0500	+13.535%	16	12,727	+284.266%
2025-04-30	27.6500	29.1100	27.6500	29.1100	-4.243%	7	12,729	+336.276%
2025-04-29	30.2700	30.5000	30.2700	30.4000	+2.703%	9	12,730	+317.763%
2025-04-28	30.3500	30.3500	28.5400	29.6000	-6.032%	91	12,731	+329.054%
2025-04-25	29.3400	32.4500	28.8500	31.5000	+9.948%	462	12,750	+303.175%
2025-04-24	27.6500	28.7600	27.6500	28.6500	+4.753%	108	12,700	+343.281%
2025-04-23	27.9000	27.9500	27.3500	27.3500	+10.729%	17	12,682	+364.351%
2025-04-22	24.6900	25.3100	24.6500	24.7000	+7.345%	18	12,681	+414.170%
2025-04-21	23.9400	23.9400	22.9200	23.0100	-15.092%	65	12,679	+451.934%
2025-04-17	28.1500	28.1500	26.0000	27.1000	+0.370%	8	12,616	+368.635%
2025-04-16	29.7500	30.1200	27.0000	27.0000	-21.397%	84	12,616	+370.370%
2025-04-15	34.1000	34.4900	34.0900	34.3500	+2.844%	55	12,561	+269.723%
2025-04-14	34.6500	34.6500	33.4000	33.4000	+3.374%	2	12,557	+280.240%
2025-04-10	32.9500	32.9500	30.6500	32.3100	-9.012%	1,294	12,557	+293.067%
2025-04-09	27.4300	36.2500	27.4000	35.5100	+46.433%	319	11,477	+257.646%
2025-04-08	29.3700	29.9000	24.2500	24.2500	-5.088%	256	11,478	+423.711%
2025-04-07	20.2000	27.0000	20.0500	25.5500	+7.851%	122	11,306	+397.065%
2025-04-04	26.4000	26.4000	22.6500	23.6900	-15.514%	424	11,355	+436.091%
2025-04-03	28.7700	30.2000	28.0000	28.0400	-14.824%	329	11,341	+352.924%
2025-04-02	31.3000	34.1000	31.1000	32.9200	-0.454%	99	11,175	+285.784%
2025-04-01	32.3000	33.0700	31.9500	33.0700	+3.830%	106	11,167	+284.034%
2025-03-31	29.6400	31.8500	29.6400	31.8500	-4.783%	217	11,169	+298.744%
2025-03-28	34.7000	34.7000	33.0000	33.4500	-4.264%	18	11,059	+279.671%
2025-03-27	34.1500	36.0000	34.0000	34.9400	-2.647%	9	11,058	+263.480%
2025-03-26	38.0200	38.0200	35.5000	35.8900	-12.077%	10	11,057	+253.859%
2025-03-25	40.8200	40.8200	40.8200	40.8200	+0.147%	1	11,054	+211.122%
2025-03-24	40.4500	40.7600	40.4500	40.7600	+2.825%	3	11,053	+211.580%
2025-03-21	38.7500	39.6400	38.6100	39.6400	-0.776%	72	11,055	+220.383%
2025-03-20	40.1300	41.0000	39.9500	39.9500	-0.868%	19	11,054	+217.897%
2025-03-19	40.3000	40.3000	40.3000	40.3000	-0.371%	10	11,064	+215.136%
2025-03-18	39.5000	40.4500	39.5000	40.4500	-1.797%	3	11,064	+213.968%
2025-03-17	41.5700	41.5800	40.8000	41.1900	-2.991%	64	11,067	+208.327%
2025-03-14	42.2000	42.4600	42.1900	42.4600	+9.631%	22	11,062	+199.105%
2025-03-13	39.6100	39.6100	38.6500	38.7300	+0.519%	63	11,059	+227.911%
2025-03-12	38.0000	39.2500	37.8000	38.5300	+10.560%	42	11,059	+229.613%
2025-03-11	34.6000	34.9000	32.0000	34.8500	+5.959%	24	11,060	+264.419%
2025-03-10	33.0500	33.0500	32.2000	32.8900	-3.690%	68	11,072	+286.136%
2025-03-07	33.9500	34.1500	33.9500	34.1500	-4.208%	4	11,131	+271.889%
2025-03-06	37.3000	38.5500	35.4800	35.6500	-7.403%	183	11,131	+256.241%
2025-03-05	38.7500	38.9900	38.4500	38.5000	-5.683%	15	11,163	+229.870%
2025-03-04	37.0000	40.8200	35.6000	40.8200	+7.280%	83	11,176	+211.122%
2025-03-03	41.2000	41.2000	37.6000	38.0500	-10.471%	21	11,156	+233.771%
2025-02-28	44.0400	44.0400	42.0000	42.5000	-4.794%	8	11,165	+198.824%
2025-02-27	47.2500	47.2500	44.6400	44.6400	-9.617%	7	11,164	+184.498%
2025-02-26	51.5900	51.5900	49.3900	49.3900	+1.500%	2	11,163	+157.137%
2025-02-25	48.0000	49.0500	46.8500	48.6600	-8.585%	12	11,162	+160.995%
2025-02-24	53.5300	53.5300	53.2300	53.2300	-0.653%	48	11,170	+138.587%
2025-02-21	53.5800	53.5800	53.5800	53.5800	-7.541%	2	11,170	+137.029%
2025-02-20	57.9500	57.9500	57.9500	57.9500	+0.783%	1	11,170	+119.154%
2025-02-19	58.3000	58.5000	57.5000	57.5000	-3.035%	12	11,170	+120.870%
2025-02-18	60.5000	60.5000	59.3000	59.3000	+7.818%	4	11,173	+114.165%
2025-02-13	52.7000	55.0000	52.7000	55.0000	+5.062%	2	11,175	+130.909%
2025-02-12	52.3500	52.3500	52.3500	52.3500	-2.605%	2	11,175	+142.598%
2025-02-10	53.5500	54.2200	53.5500	53.7500	+6.965%	12	11,177	+136.279%
2025-02-07	50.2500	50.2500	50.2500	50.2500	+2.405%	2	11,187	+152.736%
2025-02-06	48.7300	49.0700	48.7300	49.0700	+10.294%	10	11,187	+158.814%
2025-02-05	44.4900	44.4900	44.4900	44.4900	+5.929%	8	11,190	+185.457%
2025-02-03	39.5000	42.0000	39.5000	42.0000	-9.385%	167	11,190	+202.381%
2025-01-30	45.3000	46.3500	45.2500	46.3500	+0.325%	14	11,269	+174.002%
2025-01-29	46.2000	46.2000	46.2000	46.2000	-6.572%	26	11,269	+174.892%
2025-01-28	41.8300	49.4500	41.8300	49.4500	+13.158%	18	11,269	+156.825%
2025-01-27	46.0800	47.7000	42.2000	43.7000	-30.996%	86	11,286	+190.618%
2025-01-23	63.3300	63.3300	63.3300	63.3300	-2.117%	1	11,280	+100.537%
2025-01-22	64.0800	64.7000	64.0800	64.7000	+12.365%	18	11,280	+96.291%
2025-01-21	57.5800	57.5800	57.5800	57.5800	+1.642%	1	11,291	+120.563%
2025-01-17	55.8000	56.6500	55.8000	56.6500	-0.701%	4	11,291	+124.184%
2025-01-16	57.0500	57.0500	57.0500	57.0500	+2.997%	1	11,291	+122.612%
2025-01-15	55.4200	55.5200	55.3400	55.3900	+5.084%	15	11,291	+129.283%
2025-01-14	54.0000	54.1200	52.7000	52.7100	-1.660%	106	11,291	+140.941%
2025-01-13	52.6300	53.6000	52.6300	53.6000	-12.704%	34	11,342	+136.940%
2025-01-07	61.0500	61.4000	61.0500	61.4000	-9.373%	34	11,354	+106.840%
2025-01-06	68.0000	69.1500	67.7500	67.7500	+7.899%	64	11,371	+87.454%
2025-01-03	60.0000	62.7900	60.0000	62.7900	+10.526%	12	11,410	+102.262%
2025-01-02	57.6000	57.8000	56.5600	56.8100	+4.334%	12	11,413	+123.552%
2024-12-31	56.7500	56.7500	54.2800	54.4500	-7.681%	29	11,422	+133.242%
2024-12-30	58.7500	58.9800	58.7500	58.9800	+4.389%	102	11,422	+115.327%
2024-12-27	55.9500	56.5000	55.9500	56.5000	-5.201%	12	11,468	+124.779%
2024-12-26	59.6000	59.6000	59.6000	59.6000	+0.067%	1	11,463	+113.087%
2024-12-24	59.5600	59.5600	59.5600	59.5600	+2.337%	2	11,464	+113.230%
2024-12-23	58.2000	58.2000	58.2000	58.2000	+4.301%	1	11,464	+118.213%
2024-12-20	55.8000	55.8000	55.8000	55.8000	+3.911%	1	11,465	+127.599%
2024-12-18	55.3700	55.3700	53.7000	53.7000	+3.448%	261	11,464	+136.499%
2024-12-17	51.0000	51.9500	49.8000	51.9100	-0.517%	30	11,431	+144.654%
2024-12-16	52.2500	52.2500	52.1800	52.1800	-8.935%	11	11,457	+143.388%
2024-12-12	57.3000	57.3000	57.3000	57.3000	+1.506%	1	11,457	+121.640%
2024-12-11	56.4500	56.4500	56.4500	56.4500	+2.636%	5	11,458	+124.978%
2024-12-10	55.8000	55.8000	55.0000	55.0000	-5.058%	43	11,458	+130.909%
2024-12-09	58.1000	58.1000	57.9300	57.9300	-5.420%	16	11,479	+119.230%
2024-12-06	61.8000	61.8000	60.9500	61.2500	-4.042%	32	11,464	+107.347%
2024-12-05	63.9500	63.9500	63.8300	63.8300	+1.479%	2	11,479	+98.966%
2024-12-04	61.2000	63.3000	60.3000	62.9000	+6.882%	30	11,479	+101.908%
2024-12-03	58.8500	58.8500	58.8500	58.8500	+6.151%	2	11,490	+115.803%
2024-11-27	53.9500	55.4400	53.9500	55.4400	-4.166%	3	11,490	+129.076%
2024-11-26	58.4600	58.4600	57.8500	57.8500	-0.345%	70	11,490	+119.533%
2024-11-25	59.0000	59.0000	58.0500	58.0500	-8.076%	4	11,490	+118.777%
2024-11-22	63.0500	63.1500	63.0500	63.1500	-5.038%	24	11,491	+101.108%
2024-11-20	66.5000	66.5000	66.5000	66.5000	-0.449%	1	11,493	+90.977%
2024-11-19	64.7500	66.8000	64.7500	66.8000	+8.266%	11	11,493	+90.120%
2024-11-18	61.6200	61.7000	61.4500	61.7000	-2.758%	21	11,503	+105.835%
2024-11-15	63.9000	64.0000	61.9600	63.4500	-7.101%	110	11,503	+100.158%
2024-11-14	68.3000	68.3000	68.3000	68.3000	+2.138%	3	11,533	+85.944%
2024-11-13	67.4100	67.4100	66.8700	66.8700	-1.950%	4	11,533	+89.921%
2024-11-12	68.2700	68.2700	68.2000	68.2000	+4.923%	26	11,533	+86.217%
2024-11-11	65.0000	65.0000	65.0000	65.0000	-3.130%	50	11,558	+95.385%
2024-11-08	67.0500	67.1100	66.8500	67.1000	-1.324%	10	11,608	+89.270%
2024-11-07	68.0000	68.0000	67.1500	68.0000	+2.302%	5	11,613	+86.765%
2024-11-06	64.6500	66.4700	64.6500	66.4700	+8.753%	10	11,617	+91.064%
2024-11-05	61.4000	61.4000	61.1200	61.1200	+1.799%	2	11,619	+107.788%
2024-11-04	60.0100	60.0400	60.0100	60.0400	+2.405%	2	11,619	+111.526%
2024-11-01	58.6500	58.6500	58.6300	58.6300	+3.954%	34	11,619	+116.613%
2024-10-31	56.0000	56.9500	56.0000	56.4000	-7.541%	20	11,634	+125.177%
2024-10-30	61.0000	61.0000	61.0000	61.0000	-3.328%	1	11,618	+108.197%
2024-10-29	61.3500	63.2000	61.3500	63.1000	-2.923%	5	11,618	+101.268%
2024-10-25	63.7500	65.0000	63.7500	65.0000	+4.418%	6	11,620	+95.385%