Dark

NVDA20261218C120
NVDA Dec 18 2026 120.00 Call (NVDA261218C00120000)
option OPRA

EOD

Sep 30, 2026

111.18-0.287%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	111.1800	111.1800	111.1800	111.1800	-0.287%	1	7,773	0.000%
2026-09-28	110.9500	111.5000	110.9500	111.5000	+4.921%	7	7,774	-0.287%
2026-09-25	106.2700	106.2700	106.2700	106.2700	+2.085%	20	7,781	+4.620%
2026-09-24	104.3000	104.3000	104.1000	104.1000	-2.510%	2	7,781	+6.801%
2026-09-23	107.4200	107.4200	106.7800	106.7800	-3.802%	7	7,783	+4.121%
2026-09-22	110.0000	111.0000	110.0000	111.0000	+1.882%	6	7,783	+0.162%
2026-09-21	104.2500	108.9500	103.8000	108.9500	+7.658%	36	7,784	+2.047%
2026-09-18	100.9500	101.2000	100.9500	101.2000	+0.797%	6	7,810	+9.862%
2026-09-17	101.1100	101.1100	100.4000	100.4000	+6.809%	2	7,805	+10.737%
2026-09-15	94.0000	94.0000	94.0000	94.0000	+0.331%	1	7,805	+18.277%
2026-09-14	93.2000	93.6900	93.2000	93.6900	-7.238%	14	7,805	+18.668%
2026-09-11	101.3700	101.3700	101.0000	101.0000	+0.950%	10	7,818	+10.079%
2026-09-10	100.1500	100.1500	100.0500	100.0500	-4.714%	6	7,828	+11.124%
2026-09-09	105.9300	105.9300	105.0000	105.0000	-3.714%	4	7,822	+5.886%
2026-09-08	109.5000	111.2700	109.0500	109.0500	-2.337%	5	7,823	+1.953%
2026-09-04	112.2300	115.7300	111.6600	111.6600	+1.509%	15	7,833	-0.430%
2026-09-03	110.1300	110.1300	108.8400	110.0000	+4.246%	16	7,833	+1.073%
2026-09-02	101.4700	109.2300	101.4700	105.5200	+4.444%	17	7,837	+5.364%
2026-09-01	101.0300	101.0300	101.0300	101.0300	-0.414%	2	7,847	+10.047%
2026-08-31	101.2600	101.4500	101.2600	101.4500	+1.511%	4	7,846	+9.591%
2026-08-28	99.9400	99.9400	99.9400	99.9400	-7.024%	1	7,859	+11.247%
2026-08-27	103.0500	111.0000	103.0500	107.4900	+15.830%	41	7,860	+3.433%
2026-08-26	91.7600	92.8200	91.7600	92.8000	-0.183%	5	7,893	+19.806%
2026-08-25	95.2300	95.2300	92.9700	92.9700	+2.900%	2	7,894	+19.587%
2026-08-24	92.0000	92.1900	90.3500	90.3500	-6.980%	4	7,896	+23.055%
2026-08-21	96.7400	97.1300	96.7200	97.1300	-4.343%	9	7,900	+14.465%
2026-08-19	104.5300	104.5300	99.9100	101.5400	-0.226%	93	7,900	+9.494%
2026-08-18	102.3500	102.6900	101.5700	101.7700	-4.369%	64	7,928	+9.246%
2026-08-17	109.0000	109.2500	106.4200	106.4200	-0.728%	36	7,931	+4.473%
2026-08-14	108.0000	108.0000	107.2000	107.2000	+0.582%	7	7,938	+3.713%
2026-08-13	108.3800	108.5500	106.2000	106.5800	+1.091%	67	7,945	+4.316%
2026-08-12	105.6000	106.4700	104.5100	105.4300	+5.251%	15	7,946	+5.454%
2026-08-11	103.4500	103.4500	100.1700	100.1700	-1.086%	40	7,943	+10.991%
2026-08-10	103.8000	103.8000	100.3700	101.2700	-4.462%	25	7,954	+9.786%
2026-08-07	104.4000	106.6000	104.4000	106.0000	+3.688%	16	7,940	+4.887%
2026-08-06	104.8900	104.9000	101.3600	102.2300	-1.702%	18	7,946	+8.755%
2026-08-05	99.3000	104.0000	99.3000	104.0000	+9.474%	22	7,947	+6.904%
2026-08-04	93.4200	95.0000	93.1500	95.0000	+6.050%	12	7,954	+17.032%
2026-08-03	82.0300	90.0000	82.0300	89.5800	+10.388%	6	7,957	+24.113%
2026-07-31	81.0000	81.2500	80.6300	81.1500	+5.664%	4	7,958	+37.006%
2026-07-30	80.0000	80.0000	76.8000	76.8000	+1.252%	16	7,957	+44.766%
2026-07-29	77.2000	77.2000	75.1200	75.8500	-6.312%	4	7,957	+46.579%
2026-07-28	80.3800	80.9600	80.3800	80.9600	+0.885%	2	7,958	+37.327%
2026-07-27	84.2000	84.2000	80.2100	80.2500	-17.208%	4	7,960	+38.542%
2026-07-22	90.5500	96.9300	90.5500	96.9300	+7.688%	3	7,961	+14.701%
2026-07-21	89.3400	90.0100	88.4000	90.0100	+1.568%	6	7,961	+23.520%
2026-07-20	89.0000	89.5000	87.7100	88.6200	-1.533%	12	7,959	+25.457%
2026-07-15	92.6000	92.6000	90.0000	90.0000	-5.759%	2	7,960	+23.533%
2026-07-14	91.0000	95.5000	91.0000	95.5000	+9.330%	2	7,958	+16.419%
2026-07-13	92.4000	92.4000	87.3500	87.3500	-6.578%	7	7,960	+27.281%
2026-07-10	91.0000	94.1100	91.0000	93.5000	+10.039%	40	7,964	+18.909%
2026-07-09	84.9700	84.9700	84.9700	84.9700	-3.443%	1	7,991	+30.846%
2026-07-08	79.2900	88.0000	79.2900	88.0000	+14.598%	5	7,990	+26.341%
2026-07-07	75.5000	76.7900	75.5000	76.7900	-4.012%	6	7,993	+44.784%
2026-07-06	79.9100	80.0000	79.6900	80.0000	+3.292%	5	7,993	+38.975%
2026-07-02	80.3000	80.3000	77.4500	77.4500	-7.246%	20	8,009	+43.551%
2026-07-01	80.6500	83.5000	80.6500	83.5000	+3.086%	6	8,009	+33.150%
2026-06-30	81.0000	81.0000	81.0000	81.0000	+3.620%	1	8,015	+37.259%
2026-06-29	79.1500	79.1500	77.4500	78.1700	-0.306%	20	8,016	+42.228%
2026-06-26	76.9100	79.1000	76.9100	78.4100	-0.305%	18	8,021	+41.793%
2026-06-25	83.0000	83.0000	77.5000	78.6500	-4.435%	19	8,010	+41.360%
2026-06-24	84.0000	84.1100	81.5000	82.3000	-3.517%	5	8,007	+35.091%
2026-06-23	86.0000	86.0000	85.3000	85.3000	-8.476%	7	8,008	+30.340%
2026-06-22	93.2000	93.2000	93.2000	93.2000	-0.374%	2	8,013	+19.292%
2026-06-18	92.0000	95.0000	91.2500	93.5500	+3.634%	5	8,016	+18.846%
2026-06-17	91.5000	91.5000	90.2700	90.2700	-2.569%	30	8,016	+23.164%
2026-06-16	93.3800	93.5500	92.5400	92.6500	-3.136%	68	8,016	+20.000%
2026-06-15	94.0000	96.3000	92.5300	95.6500	+6.967%	129	8,039	+16.236%
2026-06-12	89.9200	89.9200	89.4200	89.4200	+2.758%	9	8,039	+24.335%
2026-06-11	87.0200	87.0200	87.0200	87.0200	-0.696%	1	8,039	+27.764%
2026-06-10	87.6300	87.6300	87.6300	87.6300	+2.097%	8	8,039	+26.874%
2026-06-09	90.8000	90.8000	85.4000	85.8300	-7.829%	54	8,047	+29.535%
2026-06-08	92.7700	93.1200	92.7700	93.1200	+2.963%	21	8,049	+19.394%
2026-06-05	93.5000	93.5000	90.4400	90.4400	-10.010%	2	8,058	+22.932%
2026-06-04	99.7400	100.5000	99.7400	100.5000	+1.958%	6	8,058	+10.627%
2026-06-03	98.5700	98.5700	98.5700	98.5700	-7.792%	5	8,058	+12.793%
2026-06-02	110.0000	110.0000	106.6000	106.9000	+1.568%	7	8,058	+4.004%
2026-06-01	105.2500	106.8500	103.8800	105.2500	+4.156%	257	8,061	+5.634%
2026-05-29	100.0000	101.0500	100.0000	101.0500	+3.018%	4	8,150	+10.025%
2026-05-28	97.2000	98.3800	97.1900	98.0900	+1.732%	48	8,151	+13.345%
2026-05-27	94.1100	96.4200	94.1100	96.4200	-2.062%	21	8,155	+15.308%
2026-05-26	101.0000	101.0000	98.4500	98.4500	-3.072%	6	8,176	+12.930%
2026-05-22	101.8100	101.8100	99.3500	101.5700	-2.897%	6	8,178	+9.461%
2026-05-21	103.6000	104.6000	102.2500	104.6000	-2.607%	32	8,180	+6.291%
2026-05-20	107.2700	108.0000	107.1600	107.4000	+1.753%	23	8,180	+3.520%
2026-05-19	105.5500	105.5500	105.5500	105.5500	+0.237%	8	8,212	+5.334%
2026-05-18	115.0000	115.0000	104.4200	105.3000	-9.224%	82	8,212	+5.584%
2026-05-15	116.0000	116.0000	116.0000	116.0000	-4.172%	2	8,212	-4.155%
2026-05-14	114.3500	121.0500	114.3500	121.0500	+8.419%	6	8,216	-8.154%
2026-05-13	109.6700	111.9000	109.6700	111.6500	+6.030%	7	8,224	-0.421%
2026-05-12	107.5000	107.5000	102.0000	105.3000	-1.312%	63	8,224	+5.584%
2026-05-11	104.5800	106.7000	104.5800	106.7000	+6.572%	47	8,224	+4.199%
2026-05-08	99.7100	102.0000	99.7100	100.1200	+2.582%	40	8,241	+11.047%
2026-05-07	98.0000	98.1500	97.6000	97.6000	+5.116%	14	8,262	+13.914%
2026-05-06	85.4000	92.8500	85.4000	92.8500	+10.720%	96	8,267	+19.742%
2026-05-05	83.8600	83.8600	83.8600	83.8600	+0.012%	1	8,343	+32.578%
2026-05-04	85.0000	85.0000	83.2000	83.8500	-1.757%	19	8,343	+32.594%
2026-05-01	84.0000	85.3500	84.0000	85.3500	-0.513%	2	8,354	+30.264%
2026-04-30	92.5000	92.6500	85.7900	85.7900	-8.685%	12	8,354	+29.596%
2026-04-29	95.1000	95.1000	93.9500	93.9500	-5.369%	35	8,348	+18.340%
2026-04-28	95.9900	99.2800	95.9900	99.2800	-1.917%	10	8,358	+11.986%
2026-04-27	95.5000	101.2200	95.5000	101.2200	+7.681%	17	8,364	+9.840%
2026-04-24	88.1000	96.1000	88.1000	94.0000	+6.275%	148	8,365	+18.277%
2026-04-23	87.4900	88.5000	87.4900	88.4500	+0.511%	15	8,446	+25.698%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+2.207%	3	8,458	+26.341%
2026-04-21	86.3300	86.3300	86.1000	86.1000	-1.148%	7	8,468	+29.129%
2026-04-20	85.1200	87.1000	85.1200	87.1000	+0.624%	18	8,468	+27.646%
2026-04-17	86.5000	87.2100	86.4000	86.5600	+2.015%	31	8,476	+28.443%
2026-04-16	85.9500	85.9500	84.6200	84.8500	+1.471%	368	8,465	+31.031%
2026-04-15	84.7700	86.3900	83.6200	83.6200	+1.358%	40	8,519	+32.959%
2026-04-14	79.0000	82.5000	79.0000	82.5000	+9.272%	10	8,539	+34.764%
2026-04-13	76.2100	76.2100	75.2400	75.5000	-1.385%	17	8,543	+47.258%
2026-04-10	74.0500	76.5600	74.0500	76.5600	+8.596%	12	8,549	+45.219%
2026-04-09	70.7100	70.7100	70.5000	70.5000	+1.439%	26	8,557	+57.702%
2026-04-08	72.0500	72.0500	69.1000	69.5000	+10.282%	13	8,583	+59.971%
2026-04-07	63.0200	63.0200	63.0200	63.0200	-3.639%	10	8,581	+76.420%
2026-04-06	65.2400	65.4000	65.2400	65.4000	-0.229%	3	8,586	+70.000%
2026-04-01	65.5500	65.5500	65.5500	65.5500	+4.379%	70	8,587	+69.611%
2026-03-31	59.6100	62.8500	59.6100	62.8000	+14.307%	48	8,587	+77.038%
2026-03-30	57.8000	57.8000	54.9000	54.9400	-6.881%	126	8,576	+102.366%
2026-03-27	60.0000	60.0000	58.2000	59.0000	-8.951%	14	8,577	+88.441%
2026-03-26	64.8000	64.8000	64.8000	64.8000	-3.571%	2	8,581	+71.574%
2026-03-25	67.2500	67.2500	67.1100	67.2000	+4.787%	24	8,581	+65.446%
2026-03-24	64.7000	65.0000	64.0000	64.1300	-1.186%	69	8,571	+73.367%
2026-03-23	65.9500	66.1200	64.9000	64.9000	+3.262%	24	8,616	+71.310%
2026-03-20	65.5000	65.5000	62.4200	62.8500	-7.164%	14	8,595	+76.897%
2026-03-19	66.9000	67.7000	66.2700	67.7000	-1.884%	12	8,590	+64.225%
2026-03-18	70.2400	71.0200	69.0000	69.0000	-4.047%	6	8,589	+61.130%
2026-03-17	71.8300	71.9100	71.4300	71.9100	-3.567%	6	8,586	+54.610%
2026-03-16	73.5800	75.8500	73.1000	74.5700	+5.399%	11	8,586	+49.095%
2026-03-13	71.0000	71.0700	70.7500	70.7500	-3.781%	12	8,588	+57.145%
2026-03-12	72.2400	73.5300	72.1300	73.5300	-1.421%	10	8,579	+51.204%
2026-03-11	75.4000	75.4500	74.5900	74.5900	+0.797%	63	8,583	+49.055%
2026-03-10	72.0500	74.8000	72.0500	74.0000	+2.806%	4	8,579	+50.243%
2026-03-09	68.1100	71.9800	68.1100	71.9800	+5.465%	9	8,577	+54.460%
2026-03-06	71.6500	71.9200	68.2500	68.2500	-0.943%	28	8,583	+62.901%
2026-03-05	72.1400	72.1400	68.9000	68.9000	-2.999%	2	8,590	+61.364%
2026-03-04	71.0300	71.0300	71.0300	71.0300	+1.573%	8	8,591	+56.525%
2026-03-03	69.0900	70.5600	69.0900	69.9300	-3.157%	20	8,583	+58.988%
2026-03-02	70.0000	72.2100	70.0000	72.2100	+3.157%	19	8,577	+53.968%
2026-02-27	70.9000	71.6500	70.0000	70.0000	-6.692%	33	8,576	+58.829%
2026-02-26	78.2000	78.2000	74.8100	75.0200	-12.411%	28	8,555	+48.200%
2026-02-25	83.7900	86.2000	83.7900	85.6500	+3.957%	85	8,545	+29.807%
2026-02-24	82.1500	82.3900	82.1500	82.3900	+1.993%	31	8,545	+34.944%
2026-02-23	81.0000	83.4600	80.1500	80.7800	+2.059%	90	8,552	+37.633%
2026-02-20	77.7000	79.3100	77.7000	79.1500	+0.444%	12	8,584	+40.467%
2026-02-18	79.2000	79.5000	78.8000	78.8000	+4.648%	4	8,595	+41.091%
2026-02-17	74.6200	75.3900	74.6200	75.3000	+3.576%	5	8,597	+47.649%
2026-02-13	74.3000	74.3000	71.9500	72.7000	-8.137%	6	8,594	+52.930%
2026-02-12	79.1400	79.1400	79.1400	79.1400	-2.717%	1	8,594	+40.485%
2026-02-11	81.2500	82.0500	81.1700	81.3500	+3.171%	9	8,595	+36.669%
2026-02-10	79.0500	79.0500	78.8500	78.8500	-3.806%	2	8,597	+41.002%
2026-02-09	75.6300	81.9700	75.6300	81.9700	+6.427%	9	8,596	+35.635%
2026-02-06	70.0000	77.0200	70.0000	77.0200	+20.344%	10	8,596	+44.352%
2026-02-05	66.8200	66.8200	64.0000	64.0000	-2.662%	3	8,598	+73.719%
2026-02-04	71.0500	71.0500	64.1000	65.7500	-7.015%	18	8,596	+69.095%
2026-02-03	75.9700	75.9700	68.0000	70.7100	-9.136%	9	8,593	+57.234%
2026-02-02	77.5100	78.7200	77.5100	77.8200	-5.730%	38	8,590	+42.868%
2026-01-30	82.6900	82.9000	82.5500	82.5500	+1.826%	4	8,598	+34.682%
2026-01-29	80.8100	81.0700	80.1500	81.0700	-0.832%	4	8,598	+37.141%
2026-01-28	80.6500	81.7500	80.2500	81.7500	+1.869%	4	8,599	+36.000%
2026-01-27	77.2500	80.2500	77.2500	80.2500	+4.833%	7	8,601	+38.542%
2026-01-26	78.2500	78.2500	76.5500	76.5500	-1.733%	72	8,603	+45.238%
2026-01-23	78.1400	78.1400	77.6900	77.9000	+3.770%	6	8,606	+42.721%
2026-01-22	75.0700	75.0700	75.0700	75.0700	+2.136%	5	8,603	+48.102%
2026-01-21	70.0000	73.5000	70.0000	73.5000	+6.368%	29	8,605	+51.265%
2026-01-20	72.8900	72.8900	69.1000	69.1000	-12.753%	84	8,610	+60.897%
2026-01-16	79.2000	79.2000	79.2000	79.2000	+1.538%	10	8,604	+40.379%
2026-01-15	78.0000	78.0000	78.0000	78.0000	+8.333%	1	8,604	+42.538%
2026-01-14	74.3800	74.3800	72.0000	72.0000	-3.910%	16	8,605	+54.417%
2026-01-13	74.9900	76.7300	74.9000	74.9300	-2.397%	20	8,611	+48.378%
2026-01-12	75.9100	76.7700	75.1100	76.7700	+1.306%	18	8,611	+44.822%
2026-01-09	75.7800	75.7800	75.7800	75.7800	+0.185%	1	8,612	+46.714%
2026-01-08	75.3000	75.6400	75.3000	75.6400	-5.509%	56	8,613	+46.986%
2026-01-07	78.7200	81.4200	78.7200	80.0500	+1.586%	111	8,592	+38.888%
2026-01-05	80.6000	80.6300	78.8000	78.8000	-1.414%	22	8,488	+41.091%
2026-01-02	80.8600	82.6800	79.6000	79.9300	+1.692%	98	8,488	+39.097%
2025-12-31	80.7200	80.7200	78.6000	78.6000	-0.317%	8	8,573	+41.450%
2025-12-30	78.5900	79.1000	78.5500	78.8500	+0.203%	21	8,573	+41.002%
2025-12-29	78.2500	78.8000	78.2500	78.6900	-4.177%	10	8,563	+41.289%
2025-12-26	81.8800	83.0000	81.3000	82.1200	+3.556%	54	8,565	+35.387%
2025-12-24	78.6000	79.3000	78.6000	79.3000	+1.148%	5	8,563	+40.202%
2025-12-23	77.0900	78.4000	77.0900	78.4000	+5.277%	3	8,563	+41.811%
2025-12-22	74.4000	74.4700	73.9500	74.4700	+3.965%	84	8,563	+49.295%
2025-12-19	69.9200	72.0200	69.9200	71.6300	+6.910%	17	8,633	+55.214%
2025-12-18	67.8000	67.8000	67.0000	67.0000	+4.361%	77	8,633	+65.940%
2025-12-17	66.0000	66.6000	64.0000	64.2000	-6.550%	16	8,649	+73.178%
2025-12-16	68.7000	68.7000	68.0800	68.7000	-2.206%	14	8,642	+61.834%
2025-12-15	69.2600	70.2500	69.2600	70.2500	+4.074%	7	8,644	+58.263%
2025-12-12	72.0500	72.0500	67.5000	67.5000	-7.191%	12	8,645	+64.711%
2025-12-11	71.0300	73.1400	70.0000	72.7300	-4.265%	28	8,650	+52.867%
2025-12-10	75.0400	76.3500	75.0400	75.9700	-1.274%	8	8,651	+46.347%
2025-12-09	76.0500	77.0700	76.0500	76.9500	-0.065%	6	8,649	+44.483%
2025-12-08	76.7700	78.2000	75.4900	77.0000	+3.536%	19	8,648	+44.390%
2025-12-05	73.8500	75.5100	73.8500	74.3700	-0.972%	29	8,643	+49.496%
2025-12-04	74.8500	76.3400	74.8500	75.1000	+2.877%	7	8,668	+48.043%
2025-12-03	73.0000	74.4200	73.0000	73.0000	-1.351%	4	8,669	+52.301%
2025-12-02	74.2500	76.5000	73.0500	74.0000	+2.493%	20	8,667	+50.243%
2025-12-01	72.0000	72.9000	72.0000	72.2000	+2.776%	3	8,666	+53.989%
2025-11-28	72.2000	72.3600	70.2500	70.2500	-3.833%	4	8,667	+58.263%
2025-11-26	73.9000	74.5600	72.8500	73.0500	+5.793%	45	8,674	+52.197%
2025-11-25	67.4500	69.9100	65.0000	69.0500	-8.422%	94	8,674	+61.014%
2025-11-24	72.2800	75.4000	72.1000	75.4000	+3.288%	14	8,699	+47.454%
2025-11-21	74.0000	74.6600	68.1400	73.0000	-2.145%	36	8,708	+52.301%
2025-11-20	85.0100	86.1400	74.6000	74.6000	-6.034%	34	8,685	+49.035%
2025-11-19	79.5400	80.1500	77.4100	79.3900	+3.319%	31	8,688	+40.043%
2025-11-18	74.2800	76.8400	74.1500	76.8400	-1.386%	28	8,690	+44.690%
2025-11-17	79.8900	80.7800	77.7900	77.9200	-5.666%	46	8,696	+42.685%
2025-11-14	78.0800	82.6000	78.0800	82.6000	+4.663%	10	8,730	+34.600%
2025-11-13	81.3900	81.3900	77.5200	78.9200	-6.215%	31	8,729	+40.877%
2025-11-12	85.5000	85.8600	84.1500	84.1500	-1.000%	29	8,749	+32.121%
2025-11-11	85.8000	85.8000	84.9800	85.0000	-5.692%	7	8,770	+30.800%
2025-11-10	86.6300	90.1300	86.6300	90.1300	+12.578%	15	8,770	+23.355%
2025-11-07	76.7200	80.0600	74.5500	80.0600	-0.793%	126	8,782	+38.871%
2025-11-06	82.1000	82.5500	80.7000	80.7000	-13.920%	5	8,810	+37.770%
2025-11-05	93.1200	93.7500	93.1200	93.7500	+3.993%	3	8,813	+18.592%
2025-11-04	94.4300	94.4300	90.1500	90.1500	-8.468%	24	8,811	+23.328%
2025-11-03	99.2000	102.1200	98.4900	98.4900	+3.750%	29	8,815	+12.885%
2025-10-31	96.3500	96.6500	94.0400	94.9300	+0.796%	13	8,815	+17.118%
2025-10-30	95.3900	95.8500	94.0000	94.1800	-4.094%	29	8,823	+18.051%
2025-10-29	100.0000	101.6700	97.4000	98.2000	+4.103%	40	8,845	+13.218%
2025-10-28	86.5000	94.3300	84.5100	94.3300	+13.106%	34	8,861	+17.863%
2025-10-27	82.5000	83.6000	82.1900	83.4000	+6.513%	11	8,870	+33.309%
2025-10-24	78.0000	78.3000	77.4600	78.3000	+3.366%	5	8,870	+41.992%
2025-10-23	73.3500	75.7500	73.3500	75.7500	+5.150%	37	8,871	+46.772%
2025-10-22	74.5000	74.5000	71.8300	72.0400	-2.583%	4	8,850	+54.331%
2025-10-21	73.9500	73.9500	73.9500	73.9500	-3.585%	5	8,851	+50.345%
2025-10-20	75.9500	76.7000	75.9500	76.7000	+1.134%	4	8,846	+44.954%
2025-10-17	76.4500	76.6000	75.8400	75.8400	+1.228%	15	8,846	+46.598%
2025-10-16	76.1000	76.6500	74.9200	74.9200	+1.628%	1,009	8,847	+48.398%
2025-10-15	76.2800	76.5500	73.7200	73.7200	-0.781%	11	9,258	+50.814%
2025-10-14	74.8500	77.1800	74.3000	74.3000	-8.272%	44	9,262	+49.637%
2025-10-13	82.5000	82.5000	81.0000	81.0000	+4.692%	14	9,280	+37.259%
2025-10-10	86.7000	88.0500	77.3700	77.3700	-9.083%	43	9,291	+43.699%
2025-10-09	84.4500	87.0000	84.0000	85.1000	+4.919%	49	9,318	+30.646%
2025-10-08	81.5000	81.5000	80.6000	81.1100	+2.958%	21	9,354	+37.073%
2025-10-07	81.1300	81.1300	78.0500	78.7800	-0.215%	214	9,517	+41.127%
2025-10-06	79.2000	80.0500	77.4600	78.9500	-1.620%	104	9,517	+40.823%
2025-10-03	81.7000	81.7000	79.4500	80.2500	-1.485%	38	9,580	+38.542%
2025-10-02	81.5500	82.9600	81.4000	81.4600	+1.381%	34	9,605	+36.484%
2025-10-01	77.8600	80.3500	77.8600	80.3500	+1.902%	38	9,622	+38.370%
2025-09-30	76.2000	79.5300	76.2000	78.8500	+4.854%	43	9,636	+41.002%
2025-09-29	75.7700	76.7200	75.2000	75.2000	+5.470%	42	9,631	+47.846%
2025-09-26	69.8000	71.3000	69.8000	71.3000	+0.635%	12	9,617	+55.933%
2025-09-25	67.4000	72.5500	67.4000	70.8500	+0.071%	11	9,621	+56.923%
2025-09-24	72.4500	72.4500	70.3500	70.8000	-1.324%	72	9,627	+57.034%
2025-09-23	73.0500	73.0500	71.7300	71.7500	-6.332%	33	9,678	+54.955%
2025-09-22	68.6500	76.6000	68.6500	76.6000	+9.195%	101	9,661	+45.144%
2025-09-19	69.4500	70.1500	69.0500	70.1500	+0.501%	111	9,710	+58.489%
2025-09-18	67.2000	70.1000	66.9500	69.8000	+10.286%	112	9,808	+59.284%
2025-09-17	65.2500	65.2500	63.2900	63.2900	-8.738%	101	9,818	+75.668%
2025-09-16	69.9500	70.1000	69.3500	69.3500	-2.680%	22	9,814	+60.317%
2025-09-15	68.7200	71.2600	68.6500	71.2600	+0.451%	31	9,814	+56.020%
2025-09-12	71.5000	71.5000	70.9400	70.9400	+0.581%	3	9,836	+56.724%
2025-09-11	72.3000	72.3000	70.5300	70.5300	-0.941%	5	9,836	+57.635%
2025-09-10	70.0500	72.0500	70.0500	71.2000	+14.931%	107	9,839	+56.152%
2025-09-09	63.0000	63.0000	61.7500	61.9500	-1.275%	9	9,913	+79.467%
2025-09-08	64.2500	64.2500	62.6500	62.7500	+1.867%	42	9,911	+77.179%
2025-09-05	61.2900	63.2000	59.5000	61.6000	-6.383%	74	9,926	+80.487%
2025-09-04	64.8000	65.8000	62.9500	65.8000	+1.231%	112	9,953	+68.967%
2025-09-03	65.4500	66.2000	65.0000	65.0000	-0.763%	33	10,023	+71.046%
2025-09-02	66.4000	66.4000	62.8000	65.5000	-4.797%	16	10,046	+69.740%
2025-08-29	69.2500	69.2500	68.1500	68.8000	-7.402%	42	10,021	+61.599%
2025-08-28	73.4900	74.5500	72.1000	74.3000	-1.236%	17	10,021	+49.637%
2025-08-27	74.6000	75.8700	74.6000	75.2300	-0.752%	15	10,018	+47.787%
2025-08-26	75.0000	76.0000	75.0000	75.8000	+0.798%	20	10,018	+46.675%
2025-08-25	73.6500	75.5700	73.6500	75.2000	+3.638%	14	10,010	+47.846%
2025-08-22	71.0500	72.8000	71.0500	72.5600	+3.850%	20	10,020	+53.225%
2025-08-21	69.8700	69.8700	69.8700	69.8700	+1.041%	1	10,030	+59.124%
2025-08-20	68.3500	69.1500	64.8700	69.1500	-2.879%	39	10,031	+60.781%
2025-08-19	74.7000	74.7100	70.7700	71.2000	-6.106%	11	10,035	+56.152%
2025-08-18	76.3500	76.5500	75.8300	75.8300	+2.612%	4	10,037	+46.617%
2025-08-15	74.4500	74.4500	73.9000	73.9000	-2.955%	7	10,037	+50.447%
2025-08-14	76.2700	76.2700	76.1500	76.1500	+0.901%	2	10,037	+46.001%
2025-08-13	74.6000	75.6600	74.3500	75.4700	-1.974%	63	10,037	+47.317%
2025-08-12	74.7000	76.9900	74.7000	76.9900	-0.143%	3	10,040	+44.408%
2025-08-11	76.3000	77.7500	75.3500	77.1000	+0.130%	49	10,042	+44.202%
2025-08-08	77.0300	77.3500	76.7000	77.0000	+3.704%	38	10,069	+44.390%
2025-08-07	75.7500	75.8500	74.2500	74.2500	+0.760%	15	10,090	+49.737%
2025-08-06	71.3800	73.6900	71.3800	73.6900	+1.641%	12	10,104	+50.875%
2025-08-05	71.2900	73.5500	71.2900	72.5000	-2.027%	13	10,109	+53.352%
2025-08-04	71.2300	74.0900	71.2300	74.0000	+6.859%	16	10,119	+50.243%
2025-08-01	69.9900	70.1000	68.4000	69.2500	-4.351%	23	10,118	+60.549%
2025-07-31	74.5000	75.8900	72.4000	72.4000	-1.443%	31	10,120	+53.564%
2025-07-30	72.6900	73.6500	72.6900	73.4600	+3.582%	18	10,131	+51.348%
2025-07-29	73.4200	73.4700	70.9200	70.9200	+0.382%	111	10,136	+56.768%
2025-07-28	70.0000	70.7500	69.7000	70.6500	+2.362%	19	10,097	+57.367%
2025-07-25	69.4000	69.4000	69.0200	69.0200	+0.744%	21	10,097	+61.084%
2025-07-24	68.1000	68.5100	68.1000	68.5100	+4.341%	17	10,088	+62.283%
2025-07-23	65.6600	65.6600	65.6600	65.6600	+2.210%	1	10,103	+69.327%
2025-07-22	64.6500	64.8000	63.4000	64.2400	-6.899%	27	10,102	+73.070%
2025-07-21	68.5000	69.1000	68.5000	69.0000	+0.612%	17	10,126	+61.130%
2025-07-18	69.5000	69.5000	68.3000	68.5800	-1.395%	26	10,125	+62.117%
2025-07-17	69.5800	70.0000	69.2000	69.5500	+3.037%	41	10,126	+59.856%
2025-07-16	67.5000	67.7100	66.1300	67.5000	+0.596%	82	10,128	+64.711%
2025-07-15	66.7500	68.0800	66.2800	67.1000	+7.705%	261	10,126	+65.693%
2025-07-14	60.7900	62.4000	60.7900	62.3000	-0.320%	76	10,318	+78.459%
2025-07-11	61.5000	64.8200	61.5000	62.5000	+1.215%	59	10,372	+77.888%
2025-07-10	61.5400	62.0000	60.0000	61.7500	+2.083%	43	10,394	+80.049%
2025-07-09	59.3900	61.8500	59.3900	60.4900	+4.293%	128	10,402	+83.799%
2025-07-08	57.6000	58.5300	57.5000	58.0000	+1.363%	63	10,476	+91.690%
2025-07-07	57.3000	57.3000	56.6700	57.2200	-0.314%	52	10,524	+94.303%
2025-07-03	57.5000	59.4000	57.4000	57.4000	+2.226%	17	10,524	+93.693%
2025-07-02	52.3000	56.2500	52.3000	56.1500	+2.971%	47	10,524	+98.005%
2025-07-01	55.5500	55.6000	52.9000	54.5300	-4.917%	29	10,659	+103.888%
2025-06-30	56.3500	57.3500	55.8600	57.3500	+0.579%	21	10,664	+93.862%
2025-06-27	55.8000	57.7000	55.3500	57.0200	+3.862%	90	10,667	+94.984%
2025-06-26	55.4500	56.1500	54.6000	54.9000	+0.993%	56	10,675	+102.514%
2025-06-25	50.0000	54.3600	50.0000	54.3600	+12.453%	118	10,686	+104.525%
2025-06-24	48.0500	48.5300	47.8900	48.3400	+5.638%	74	10,683	+129.996%
2025-06-23	46.0000	46.1800	45.1500	45.7600	-2.576%	9	10,752	+142.963%
2025-06-20	48.1100	48.1100	46.5000	46.9700	-2.572%	78	10,755	+136.704%
2025-06-18	47.1000	48.2100	47.1000	48.2100	+1.881%	13	10,760	+130.616%
2025-06-17	48.0000	48.0900	47.3200	47.3200	-1.519%	35	10,760	+134.954%
2025-06-16	47.1000	48.5100	47.1000	48.0500	+4.593%	8	10,784	+131.384%
2025-06-13	46.3500	47.0200	45.9100	45.9400	-4.292%	224	10,782	+142.011%
2025-06-12	47.0000	48.0000	47.0000	48.0000	+3.986%	90	10,818	+131.625%
2025-06-11	47.3500	47.5000	46.1600	46.1600	-3.025%	6	10,832	+140.858%
2025-06-10	46.7100	47.6000	46.4500	47.6000	+1.731%	70	10,832	+133.571%
2025-06-09	47.2000	48.4200	46.3500	46.7900	+0.949%	104	10,826	+137.615%
2025-06-06	46.5000	46.7000	46.3500	46.3500	+0.849%	822	10,813	+139.871%
2025-06-05	46.5500	47.4900	45.8300	45.9600	+0.679%	23	10,861	+141.906%
2025-06-04	46.3000	46.3000	44.7000	45.6500	+0.220%	19	10,869	+143.549%
2025-06-03	43.5700	46.2800	43.5700	45.5500	+6.177%	337	10,869	+144.083%
2025-06-02	43.0000	43.2100	41.8500	42.9000	+4.813%	126	10,849	+159.161%
2025-05-30	42.4000	43.0000	40.0000	40.9300	-7.607%	142	10,906	+171.634%
2025-05-29	46.3500	47.8000	43.8000	44.3000	+6.057%	83	10,908	+150.971%
2025-05-28	42.5700	43.0500	41.7700	41.7700	+0.409%	274	10,955	+166.172%
2025-05-27	41.2500	42.2500	41.2500	41.6000	+4.130%	130	10,987	+167.260%
2025-05-23	38.6000	39.9500	38.6000	39.9500	-2.083%	38	10,872	+178.298%
2025-05-22	40.4500	41.0500	40.4500	40.8000	+0.246%	11	10,872	+172.500%
2025-05-21	41.5500	43.8400	40.7000	40.7000	-1.333%	44	10,869	+173.170%
2025-05-20	40.9000	41.5400	40.9000	41.2500	-2.827%	13	10,877	+169.527%
2025-05-19	41.6500	42.4500	41.6500	42.4500	+1.240%	19	10,872	+161.908%
2025-05-16	42.2000	42.2700	41.1500	41.9300	+1.797%	30	10,871	+165.156%
2025-05-15	40.8000	42.5000	40.5500	41.1900	-1.929%	21	10,879	+169.920%
2025-05-14	40.1000	42.0000	39.5000	42.0000	+10.005%	76	10,877	+164.714%
2025-05-13	34.4500	38.5000	34.4500	38.1800	+16.473%	102	10,889	+191.200%
2025-05-12	32.7900	33.0000	31.4500	32.7800	+11.307%	314	10,904	+239.170%
2025-05-09	29.9000	30.4000	29.1500	29.4500	-2.322%	270	10,968	+277.521%
2025-05-08	30.4000	30.4000	28.9500	30.1500	+2.273%	183	10,938	+268.756%
2025-05-07	27.0000	29.4800	26.8400	29.4800	+9.185%	19	10,950	+277.137%
2025-05-06	26.1000	27.0000	26.0500	27.0000	-2.527%	6	10,945	+311.778%
2025-05-05	27.5500	27.8100	26.9000	27.7000	-0.360%	257	10,943	+301.372%
2025-05-02	28.0000	28.2000	27.2500	27.8000	+6.923%	164	10,748	+299.928%
2025-05-01	26.4000	27.5200	26.0000	26.0000	+10.544%	86	10,756	+327.615%
2025-04-30	22.0000	23.5200	21.9000	23.5200	-4.000%	53	10,759	+372.704%
2025-04-29	24.2800	24.7300	23.7500	24.5000	+1.660%	16	10,792	+353.796%
2025-04-28	23.7900	24.1000	22.8000	24.1000	-5.490%	28	10,789	+361.328%
2025-04-25	23.0000	26.0000	23.0000	25.5000	+11.451%	244	10,792	+336.000%
2025-04-24	22.0000	22.8800	21.9000	22.8800	+4.475%	33	10,835	+385.927%
2025-04-23	22.3500	22.3500	21.5000	21.9000	+12.020%	29	10,832	+407.671%
2025-04-22	19.4500	20.0000	19.2700	19.5500	+5.562%	108	10,830	+468.696%
2025-04-21	19.8500	19.9000	18.0000	18.5200	-13.255%	117	10,799	+500.324%
2025-04-17	22.4500	22.4500	20.7400	21.3500	-1.658%	85	10,813	+420.749%
2025-04-16	23.8500	24.3500	21.4500	21.7100	-22.103%	209	10,813	+412.114%
2025-04-15	27.7000	28.5600	27.2400	27.8700	+1.345%	68	10,782	+298.924%
2025-04-14	29.3000	29.3000	26.7500	27.5000	-0.542%	330	10,802	+304.291%
2025-04-11	27.6000	27.8800	26.8900	27.6500	+7.379%	54	10,816	+302.098%
2025-04-10	26.3500	27.0200	24.2500	25.7500	-11.512%	177	10,816	+331.767%
2025-04-09	21.6100	29.5000	21.2000	29.1000	+50.777%	381	10,922	+282.062%
2025-04-08	23.7500	24.1000	19.2500	19.3000	-6.808%	164	10,963	+476.062%
2025-04-07	15.7000	21.4000	15.6500	20.7100	+2.779%	751	11,044	+436.842%
2025-04-04	21.1000	21.1000	17.8000	20.1500	-9.843%	1,448	11,032	+451.762%
2025-04-03	24.0300	24.4000	22.3500	22.3500	-17.375%	266	11,302	+397.450%
2025-04-02	26.2700	28.0100	26.2700	27.0500	-0.258%	169	11,315	+311.017%
2025-04-01	25.8000	27.1200	25.5500	27.1200	+2.650%	44	11,307	+309.956%
2025-03-31	24.6500	26.4200	24.2000	26.4200	-3.927%	182	11,310	+320.818%
2025-03-28	28.6500	29.1000	27.0800	27.5000	-3.169%	162	11,355	+304.291%
2025-03-27	28.8000	30.0000	28.0000	28.4000	-4.377%	243	11,350	+291.479%