Dark

NVDA20261218C125
NVDA Dec 18 2026 125.00 Call (NVDA261218C00125000)
option OPRA

EOD

Sep 30, 2026

106.70-0.744%(-0.80)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	106.7000	106.7000	106.7000	106.7000	-0.744%	25	12,374	0.000%
2026-09-29	107.3500	107.5000	107.3500	107.5000	+1.703%	2	12,375	-0.744%
2026-09-28	109.2500	109.2500	105.7000	105.7000	+4.416%	6	12,374	+0.946%
2026-09-25	99.7500	101.2400	99.7500	101.2300	+0.837%	23	12,375	+5.404%
2026-09-24	100.3900	100.3900	100.3900	100.3900	-1.463%	1	12,375	+6.285%
2026-09-23	101.8800	101.8800	101.8800	101.8800	-3.431%	1	12,375	+4.731%
2026-09-22	105.5000	105.5000	105.5000	105.5000	+1.638%	1	12,376	+1.137%
2026-09-21	100.0000	103.8000	100.0000	103.8000	+8.691%	3	12,377	+2.794%
2026-09-18	95.5000	95.5300	95.5000	95.5000	+5.677%	75	12,379	+11.728%
2026-09-16	92.2500	92.2500	90.3700	90.3700	+1.665%	40	12,395	+18.070%
2026-09-15	88.9900	88.9900	88.8900	88.8900	+0.339%	6	12,367	+20.036%
2026-09-14	87.4400	88.8700	87.4400	88.5900	-6.254%	8	12,362	+20.442%
2026-09-10	94.5000	94.5000	94.5000	94.5000	-6.611%	4	12,364	+12.910%
2026-09-09	101.7900	101.7900	101.1900	101.1900	-1.037%	31	12,361	+5.445%
2026-09-08	102.2500	102.2500	102.2500	102.2500	-5.060%	4	12,343	+4.352%
2026-09-04	107.7000	107.7000	107.7000	107.7000	+1.451%	1	12,347	-0.929%
2026-09-03	104.2500	106.1600	104.2500	106.1600	+4.385%	5	12,347	+0.509%
2026-09-02	102.0000	102.0000	101.7000	101.7000	+5.938%	22	12,350	+4.916%
2026-09-01	96.0000	96.0000	96.0000	96.0000	-7.559%	1	12,372	+11.146%
2026-08-27	101.7500	106.6300	101.7500	103.8500	+18.011%	13	12,372	+2.744%
2026-08-26	87.0000	88.0000	87.0000	88.0000	-0.114%	11	12,379	+21.250%
2026-08-25	88.1000	88.1000	88.1000	88.1000	+3.101%	1	12,378	+21.112%
2026-08-24	87.0000	87.0000	85.4500	85.4500	-8.217%	19	12,379	+24.868%
2026-08-21	93.1000	93.1000	93.1000	93.1000	+0.323%	2	12,380	+14.608%
2026-08-20	92.8000	92.8000	92.8000	92.8000	-4.350%	3	12,380	+14.978%
2026-08-19	98.9300	99.1200	95.0900	97.0200	-0.154%	37	12,377	+9.977%
2026-08-18	97.3700	97.3700	96.8500	97.1700	-4.996%	46	12,383	+9.808%
2026-08-17	102.8300	104.9400	102.2800	102.2800	+0.412%	27	12,387	+4.321%
2026-08-14	103.6600	103.6600	101.4200	101.8600	+0.256%	20	12,388	+4.752%
2026-08-13	102.9800	103.2000	101.5600	101.6000	+1.499%	40	12,386	+5.020%
2026-08-12	101.0000	101.3500	99.6800	100.1000	+5.926%	16	12,389	+6.593%
2026-08-11	97.6100	97.6100	94.5000	94.5000	-1.109%	65	12,393	+12.910%
2026-08-10	96.8500	97.1700	95.5500	95.5600	-5.123%	44	12,404	+11.658%
2026-08-07	98.9600	100.7200	98.0500	100.7200	+3.356%	10	12,402	+5.937%
2026-08-06	100.2500	100.2500	96.3600	97.4500	-1.356%	19	12,406	+9.492%
2026-08-05	97.6200	99.1500	97.6200	98.7900	+10.813%	31	12,409	+8.007%
2026-08-04	89.0500	89.1500	89.0500	89.1500	+4.956%	6	12,387	+19.686%
2026-08-03	84.9400	84.9400	84.9400	84.9400	+6.241%	3	12,390	+25.618%
2026-07-31	75.1000	79.9500	75.1000	79.9500	+15.786%	4	12,393	+33.458%
2026-07-29	70.7500	70.9100	69.0500	69.0500	-9.974%	15	12,395	+54.526%
2026-07-28	76.7000	76.7000	76.7000	76.7000	+1.657%	9	12,395	+39.113%
2026-07-27	80.1000	80.1000	75.4500	75.4500	-16.676%	7	12,386	+41.418%
2026-07-24	88.0000	90.5500	88.0000	90.5500	+4.200%	2	12,383	+17.835%
2026-07-23	84.4000	88.0000	84.4000	86.9000	-5.543%	35	12,383	+22.785%
2026-07-22	85.5000	92.1200	85.5000	92.0000	+8.299%	7	12,384	+15.978%
2026-07-21	85.0000	85.0000	83.8600	84.9500	+0.616%	27	12,384	+25.603%
2026-07-20	84.0500	85.7100	84.0000	84.4300	-0.671%	5	12,403	+26.377%
2026-07-17	81.7000	85.0000	81.7000	85.0000	-1.620%	22	12,400	+25.529%
2026-07-15	90.4500	90.4500	86.4000	86.4000	+0.407%	5	12,420	+23.495%
2026-07-13	86.0500	86.0500	86.0500	86.0500	-3.206%	1	12,421	+23.998%
2026-07-10	85.0000	89.0500	85.0000	88.9000	+24.947%	23	12,421	+20.022%
2026-07-07	72.0200	72.0200	71.1500	71.1500	-6.382%	5	12,443	+49.965%
2026-07-06	76.0000	76.0000	76.0000	76.0000	-3.123%	1	12,439	+40.395%
2026-07-02	76.8500	79.4000	76.8500	78.4500	+0.153%	5	12,438	+36.010%
2026-06-30	77.5000	78.3300	77.2000	78.3300	+6.354%	8	12,438	+36.219%
2026-06-29	72.7700	74.6900	70.0000	73.6500	+2.292%	19	12,437	+44.874%
2026-06-26	73.0500	74.5200	71.7700	72.0000	-0.690%	74	12,425	+48.194%
2026-06-25	79.4000	79.4000	72.5000	72.5000	-5.599%	8	12,454	+47.172%
2026-06-24	78.0500	78.0500	76.8000	76.8000	-4.000%	8	12,456	+38.932%
2026-06-23	80.2000	80.2000	80.0000	80.0000	-12.136%	7	12,455	+33.375%
2026-06-22	91.0500	91.0500	91.0500	91.0500	+1.732%	2	12,455	+17.188%
2026-06-18	87.4500	89.5000	87.4500	89.5000	+3.456%	3	12,454	+19.218%
2026-06-17	86.5100	86.5100	86.5100	86.5100	-2.743%	4	12,454	+23.338%
2026-06-16	88.9500	88.9500	88.9500	88.9500	-1.983%	2	12,454	+19.955%
2026-06-15	91.2000	91.5000	90.7500	90.7500	+9.337%	7	12,454	+17.576%
2026-06-11	83.0000	83.0000	83.0000	83.0000	-0.180%	1	12,454	+28.554%
2026-06-10	83.6000	83.6000	83.1500	83.1500	-1.130%	4	12,454	+28.322%
2026-06-09	85.2500	85.2500	81.7900	84.1000	-4.028%	104	12,454	+26.873%
2026-06-05	87.6300	87.6300	87.6300	87.6300	-8.984%	1	12,471	+21.762%
2026-06-03	96.2400	96.2800	96.2400	96.2800	-6.068%	2	12,470	+10.823%
2026-06-02	102.5000	102.5000	102.5000	102.5000	+1.787%	1	12,468	+4.098%
2026-06-01	98.0000	100.7000	98.0000	100.7000	+4.406%	12	12,469	+5.958%
2026-05-29	96.4500	96.4500	96.4500	96.4500	+3.166%	1	12,474	+10.627%
2026-05-28	91.9000	93.9500	91.9000	93.4900	+4.880%	4	12,475	+14.130%
2026-05-27	89.1400	89.1400	89.1400	89.1400	-3.486%	1	12,474	+19.699%
2026-05-26	92.3600	92.3600	92.3600	92.3600	-5.272%	1	12,474	+15.526%
2026-05-22	95.4800	97.5000	95.4800	97.5000	-5.523%	2	12,474	+9.436%
2026-05-20	103.2000	103.2000	103.2000	103.2000	-10.456%	2	12,476	+3.391%
2026-05-14	111.4500	116.0000	111.4500	115.2500	+7.489%	29	12,478	-7.419%
2026-05-13	107.0000	107.2200	107.0000	107.2200	+5.875%	2	12,495	-0.485%
2026-05-12	101.5500	101.7000	98.7000	101.2700	-0.049%	8	12,495	+5.362%
2026-05-11	101.0000	102.3000	98.3500	101.3200	+5.707%	7	12,495	+5.310%
2026-05-08	95.6500	96.5600	95.6500	95.8500	+2.131%	17	12,502	+11.320%
2026-05-07	90.0700	93.8500	90.0700	93.8500	+7.973%	6	12,503	+13.692%
2026-05-06	86.9200	86.9200	86.9200	86.9200	+7.534%	10	12,506	+22.757%
2026-05-05	80.8300	80.8300	80.8300	80.8300	+1.342%	3	12,516	+32.005%
2026-05-04	79.5900	79.7600	79.5900	79.7600	-1.140%	26	12,519	+33.776%
2026-05-01	80.6800	80.6800	80.6800	80.6800	-10.056%	1	12,518	+32.251%
2026-04-29	91.5300	92.6000	89.7000	89.7000	-7.516%	31	12,518	+18.952%
2026-04-27	91.9000	97.2500	91.9000	96.9900	+6.582%	16	12,525	+10.011%
2026-04-24	88.8000	91.1000	88.8000	91.0000	+9.113%	8	12,528	+17.253%
2026-04-23	84.8500	84.8500	83.4000	83.4000	-0.714%	5	12,529	+27.938%
2026-04-22	83.2000	84.0000	83.2000	84.0000	+2.489%	40	12,529	+27.024%
2026-04-21	81.9600	81.9600	81.9600	81.9600	+2.450%	5	12,534	+30.185%
2026-04-20	80.0000	80.0000	80.0000	80.0000	-2.854%	5	12,534	+33.375%
2026-04-17	81.2100	82.8000	81.2100	82.3500	+2.489%	67	12,536	+29.569%
2026-04-16	80.5000	80.5000	80.3500	80.3500	+0.250%	6	12,541	+32.794%
2026-04-15	79.8500	80.1500	79.8500	80.1500	+4.294%	2	12,541	+33.125%
2026-04-14	74.9500	76.8500	74.9500	76.8500	+7.153%	4	12,541	+38.842%
2026-04-13	71.7200	71.7200	71.7200	71.7200	+0.730%	1	12,540	+48.773%
2026-04-10	67.5500	71.2000	67.5500	71.2000	+4.814%	3	12,540	+49.860%
2026-04-08	67.9300	67.9300	67.9300	67.9300	+13.406%	10	12,543	+57.073%
2026-04-07	60.3000	60.3000	59.9000	59.9000	+0.017%	3	12,553	+78.130%
2026-04-01	61.0800	61.3000	59.8900	59.8900	+3.170%	3	12,552	+78.160%
2026-03-31	56.1100	58.5000	56.1100	58.0500	+11.635%	31	12,552	+83.807%
2026-03-30	53.2000	54.2500	52.0000	52.0000	-3.704%	16	12,562	+105.192%
2026-03-27	55.0000	55.5700	53.9100	54.0000	-8.397%	33	12,548	+97.593%
2026-03-26	61.3500	61.3500	58.9500	58.9500	-8.320%	3	12,550	+81.001%
2026-03-25	61.9500	64.3000	61.9500	64.3000	+6.281%	14	12,550	+65.941%
2026-03-24	60.5000	60.5000	60.5000	60.5000	-2.404%	2	12,550	+76.364%
2026-03-23	61.9900	61.9900	61.9900	61.9900	+2.888%	1	12,552	+72.125%
2026-03-20	60.2500	60.2500	60.2500	60.2500	-5.282%	1	12,551	+77.095%
2026-03-19	63.6700	63.9800	63.3500	63.6100	-10.408%	9	12,550	+67.741%
2026-03-16	69.3000	71.0000	68.8800	71.0000	+6.176%	337	12,541	+50.282%
2026-03-13	66.8700	66.8700	66.8700	66.8700	-3.743%	1	12,805	+59.563%
2026-03-12	69.4700	69.4700	69.4700	69.4700	-2.430%	10	12,804	+53.591%
2026-03-11	70.2500	71.3000	70.2500	71.2000	+8.702%	16	12,814	+49.860%
2026-03-09	65.5000	65.5000	65.5000	65.5000	+2.810%	10	12,810	+62.901%
2026-03-06	63.7100	63.7100	63.7100	63.7100	-2.763%	1	12,815	+67.478%
2026-03-03	64.5700	65.5200	64.5700	65.5200	-4.140%	60	12,816	+62.851%
2026-03-02	65.5000	68.3500	65.5000	68.3500	+5.008%	4	12,776	+56.108%
2026-02-27	68.1500	68.1500	65.0900	65.0900	-7.935%	4	12,776	+63.927%
2026-02-26	73.0300	73.0300	70.7000	70.7000	-13.305%	4	12,774	+50.919%
2026-02-25	81.0000	81.5500	80.6100	81.5500	+3.687%	16	12,783	+30.840%
2026-02-24	75.0500	78.6500	75.0500	78.6500	+2.891%	4	12,783	+35.664%
2026-02-23	76.4400	76.4400	76.4400	76.4400	+4.928%	1	12,783	+39.587%
2026-02-19	72.2000	72.8500	72.2000	72.8500	-2.542%	2	12,783	+46.465%
2026-02-18	74.7500	74.7500	74.7500	74.7500	+8.838%	1	12,784	+42.742%
2026-02-17	68.6800	68.6800	68.6800	68.6800	-8.243%	1	12,784	+55.358%
2026-02-12	76.9500	76.9500	74.8500	74.8500	-3.107%	13	12,783	+42.552%
2026-02-11	77.4500	77.4500	77.2000	77.2500	+1.645%	3	12,784	+38.123%
2026-02-10	76.0000	76.0000	76.0000	76.0000	-1.682%	1	12,786	+40.395%
2026-02-09	77.0000	77.3000	77.0000	77.3000	+6.680%	3	12,786	+38.034%
2026-02-06	72.0000	72.4600	72.0000	72.4600	+21.069%	3	12,786	+47.254%
2026-02-05	62.0000	62.0000	59.8000	59.8500	-3.855%	3	12,785	+78.279%
2026-02-04	64.6200	65.3000	61.8500	62.2500	-4.831%	33	12,786	+71.406%
2026-02-03	67.2000	67.2000	65.4100	65.4100	-15.687%	12	12,788	+63.125%
2026-01-30	78.5900	78.5900	77.4700	77.5800	+1.731%	23	12,788	+37.535%
2026-01-29	76.2600	76.2600	76.2600	76.2600	-0.961%	20	12,811	+39.916%
2026-01-28	77.5800	77.5800	77.0000	77.0000	+2.027%	4	12,831	+38.571%
2026-01-27	75.4700	75.4700	75.4700	75.4700	+2.042%	4	12,833	+41.381%
2026-01-23	73.5800	73.9600	73.5800	73.9600	+3.906%	16	12,833	+44.267%
2026-01-22	71.4000	71.4000	71.1100	71.1800	-0.517%	4	12,847	+49.902%
2026-01-21	69.5000	71.5500	66.6000	71.5500	+7.545%	14	12,849	+49.126%
2026-01-20	68.2400	68.2400	66.5300	66.5300	-11.600%	14	12,855	+60.379%
2026-01-16	75.2600	75.2600	75.2600	75.2600	+0.858%	30	12,887	+41.775%
2026-01-15	75.0900	75.0900	74.6200	74.6200	+7.259%	5	12,887	+42.991%
2026-01-14	68.6000	69.5700	68.5000	69.5700	-4.699%	102	12,889	+53.371%
2026-01-12	73.0000	73.0000	73.0000	73.0000	+1.206%	1	12,872	+46.164%
2026-01-09	72.2700	72.2700	72.1300	72.1300	-5.774%	13	12,872	+47.927%
2026-01-07	74.8200	76.5500	74.8200	76.5500	+2.586%	101	12,872	+39.386%
2026-01-06	75.8000	75.8000	74.6200	74.6200	-2.737%	9	12,871	+42.991%
2026-01-05	76.7200	76.7200	76.7200	76.7200	+1.414%	2	12,863	+39.077%
2026-01-02	75.9500	75.9500	75.6500	75.6500	+1.367%	3	12,863	+41.044%
2025-12-30	74.7000	75.0400	74.6300	74.6300	-0.107%	34	12,862	+42.972%
2025-12-29	74.9600	74.9700	74.4900	74.7100	-5.250%	48	12,852	+42.819%
2025-12-26	77.7000	78.9500	77.7000	78.8500	+6.067%	3	12,884	+35.320%
2025-12-24	74.3400	74.3400	74.3400	74.3400	+1.170%	1	12,887	+43.530%
2025-12-23	73.4800	73.4800	73.4800	73.4800	+4.434%	1	12,887	+45.210%
2025-12-22	70.3600	70.3600	70.3600	70.3600	+3.061%	1	12,885	+51.649%
2025-12-19	67.0000	68.5000	67.0000	68.2700	+7.292%	10	12,885	+56.291%
2025-12-18	63.6300	63.6300	63.6300	63.6300	+3.801%	1	12,883	+67.688%
2025-12-17	61.1000	61.3000	61.1000	61.3000	-5.692%	67	12,884	+74.062%
2025-12-16	65.0000	65.2000	65.0000	65.0000	-0.581%	12	12,884	+64.154%
2025-12-15	65.3800	65.3800	65.3800	65.3800	+0.973%	1	12,889	+63.200%
2025-12-12	65.3500	66.5000	64.7500	64.7500	-6.968%	7	12,888	+64.788%
2025-12-11	66.5000	69.6000	66.2000	69.6000	-4.487%	37	12,891	+53.305%
2025-12-10	71.4500	72.8700	71.4500	72.8700	+0.096%	4	12,899	+46.425%
2025-12-09	72.8000	72.8000	72.8000	72.8000	-1.033%	10	12,899	+46.566%
2025-12-08	72.5000	73.5600	71.8300	73.5600	+3.649%	31	12,909	+45.052%
2025-12-05	71.3000	71.3000	70.6700	70.9700	-1.826%	8	12,908	+50.345%
2025-12-04	70.7800	72.2900	70.5000	72.2900	+5.533%	302	12,903	+47.600%
2025-12-03	68.5000	68.5000	68.5000	68.5000	-2.602%	1	12,602	+55.766%
2025-12-02	73.0000	73.0000	70.3300	70.3300	+2.597%	9	12,602	+51.713%
2025-12-01	64.8100	69.2600	64.8100	68.5500	+2.928%	9	12,607	+55.653%
2025-11-28	69.4000	69.4000	66.6000	66.6000	-5.666%	25	12,605	+60.210%
2025-11-26	69.7000	70.6000	69.7000	70.6000	+5.279%	8	12,625	+51.133%
2025-11-25	65.0000	67.0600	61.7000	67.0600	-6.341%	67	12,625	+59.111%
2025-11-24	71.5000	71.6000	71.2800	71.6000	+1.777%	9	12,656	+49.022%
2025-11-21	69.0000	73.1000	66.1600	70.3500	-1.194%	23	12,655	+51.670%
2025-11-20	81.9100	81.9100	71.2000	71.2000	-5.520%	9	12,651	+49.860%
2025-11-19	75.5000	75.5000	75.3600	75.3600	+4.667%	4	12,652	+41.587%
2025-11-18	72.9500	73.4500	70.9500	72.0000	-3.096%	19	12,652	+48.194%
2025-11-17	77.0500	77.0500	74.3000	74.3000	-1.262%	9	12,643	+43.607%
2025-11-13	75.6100	75.6200	75.2500	75.2500	-7.122%	7	12,639	+41.794%
2025-11-12	81.0200	81.0200	81.0200	81.0200	-1.555%	50	12,641	+31.696%
2025-11-11	81.0300	82.3000	81.0300	82.3000	-1.543%	5	12,691	+29.648%
2025-11-10	83.5900	83.5900	83.5900	83.5900	+11.677%	5	12,693	+27.647%
2025-11-07	74.4600	74.8500	70.0000	74.8500	-5.469%	26	12,695	+42.552%
2025-11-06	81.5000	81.5000	76.9800	79.1800	-11.323%	57	12,704	+34.756%
2025-11-05	90.6000	90.6000	89.2900	89.2900	-0.290%	3	12,688	+19.498%
2025-11-04	89.2400	89.5500	89.2400	89.5500	-7.250%	2	12,689	+19.151%
2025-11-03	95.1500	96.8000	95.1500	96.5500	+4.153%	13	12,688	+10.513%
2025-10-31	92.7800	92.7800	92.7000	92.7000	+0.871%	2	12,688	+15.102%
2025-10-30	90.7500	91.9000	90.7500	91.9000	-2.926%	6	12,688	+16.104%
2025-10-29	96.5500	98.5000	92.7500	94.6700	+5.552%	56	12,693	+12.707%
2025-10-28	80.8700	89.9500	80.8700	89.6900	+12.789%	20	12,696	+18.965%
2025-10-27	78.2700	79.5200	78.2700	79.5200	+5.745%	63	12,759	+34.180%
2025-10-24	72.8000	75.2300	72.8000	75.2000	+4.662%	39	12,759	+41.888%
2025-10-23	71.6600	71.9100	71.6600	71.8500	+6.761%	3	12,754	+48.504%
2025-10-22	68.8700	68.8700	67.3000	67.3000	-5.091%	15	12,754	+58.544%
2025-10-21	70.3000	71.1000	70.3000	70.9100	-2.395%	7	12,766	+50.472%
2025-10-20	72.9000	73.0300	72.3600	72.6500	+0.345%	6	12,766	+46.869%
2025-10-17	72.1500	72.4000	72.1500	72.4000	+1.061%	13	12,768	+47.376%
2025-10-16	72.1000	72.5900	71.6400	71.6400	+3.977%	27	12,758	+48.939%
2025-10-15	72.4100	72.4100	68.9000	68.9000	-4.966%	13	12,759	+54.862%
2025-10-14	71.1200	72.5000	71.1200	72.5000	-5.917%	7	12,765	+47.172%
2025-10-13	76.8000	77.0600	76.8000	77.0600	+2.747%	2	12,772	+38.464%
2025-10-10	82.8000	82.8100	75.0000	75.0000	-8.492%	26	12,771	+42.267%
2025-10-09	80.8600	83.0500	80.8600	81.9600	+6.719%	68	12,776	+30.185%
2025-10-08	76.9900	78.0000	76.8000	76.8000	+1.992%	5	12,833	+38.932%
2025-10-07	77.6700	77.7200	74.4500	75.3000	-0.133%	519	13,046	+41.700%
2025-10-06	74.1500	76.3500	74.1500	75.4000	-1.848%	61	13,046	+41.512%
2025-10-03	77.8500	78.1500	75.5000	76.8200	-1.399%	57	13,015	+38.896%
2025-10-02	77.8500	78.4700	77.7000	77.9100	+1.578%	10	13,067	+36.953%
2025-10-01	76.7000	76.7000	75.9000	76.7000	+1.294%	7	13,073	+39.113%
2025-09-30	75.3000	75.8500	75.1300	75.7200	+6.110%	51	13,077	+40.914%
2025-09-29	72.0200	72.0200	71.1700	71.3600	+5.797%	22	13,110	+49.524%
2025-09-26	67.2600	67.4500	67.1800	67.4500	+0.342%	8	13,110	+58.191%
2025-09-25	66.8000	69.6700	66.8000	67.2200	-2.012%	51	13,111	+58.733%
2025-09-24	68.6000	68.6000	68.6000	68.6000	+1.630%	5	13,140	+55.539%
2025-09-23	69.4300	70.0000	67.5000	67.5000	-6.678%	12	13,145	+58.074%
2025-09-22	72.2500	72.5500	72.2500	72.3300	+9.841%	8	13,149	+47.518%
2025-09-19	66.1400	66.2900	65.4500	65.8500	-0.828%	413	13,151	+62.035%
2025-09-18	66.1000	66.4000	66.1000	66.4000	+8.692%	33	13,403	+60.693%
2025-09-17	60.9000	61.0900	59.7500	61.0900	-6.160%	49	13,426	+74.660%
2025-09-16	66.3500	66.4500	65.1000	65.1000	-3.197%	55	13,436	+63.902%
2025-09-15	67.3500	67.3500	67.2500	67.2500	-0.518%	6	13,435	+58.662%
2025-09-12	67.6400	67.7000	67.6000	67.6000	+1.198%	3	13,435	+57.840%
2025-09-11	69.2200	69.2200	66.8000	66.8000	-0.743%	64	13,435	+59.731%
2025-09-10	66.7700	68.2000	66.7700	67.3000	+11.240%	88	13,393	+58.544%
2025-09-09	58.9000	60.5000	58.4000	60.5000	+0.332%	16	13,347	+76.364%
2025-09-08	60.5000	60.6400	60.3000	60.3000	+3.966%	38	13,349	+76.949%
2025-09-05	59.6500	59.6500	56.4500	58.0000	-5.537%	34	13,359	+83.966%
2025-09-04	62.1100	62.1100	61.2500	61.4000	-1.127%	265	13,338	+73.779%
2025-09-03	61.8000	62.6500	61.8000	62.1000	+0.323%	12	13,413	+71.820%
2025-09-02	61.5000	62.9300	59.5000	61.9000	-4.769%	30	13,413	+72.375%
2025-08-29	66.5500	66.5500	64.8000	65.0000	-8.166%	30	13,436	+64.154%
2025-08-28	73.4300	73.4300	68.2500	70.7800	-1.076%	84	13,436	+50.749%
2025-08-27	70.8500	72.2000	70.8500	71.5500	-1.378%	98	13,445	+49.126%
2025-08-26	70.1000	72.5500	70.1000	72.5500	+0.694%	27	13,515	+47.071%
2025-08-25	69.6500	72.0500	69.6500	72.0500	+4.269%	25	13,512	+48.092%
2025-08-22	68.0900	69.1000	68.0200	69.1000	+3.598%	42	13,514	+54.414%
2025-08-21	66.5000	66.7000	66.5000	66.7000	+1.061%	11	13,508	+59.970%
2025-08-20	65.9000	66.0000	61.6000	66.0000	-1.859%	470	13,516	+61.667%
2025-08-19	71.0000	71.0000	67.2500	67.2500	-5.878%	15	13,536	+58.662%
2025-08-18	72.8000	72.8000	71.4500	71.4500	+1.419%	48	13,534	+49.335%
2025-08-15	71.2500	71.2500	70.2000	70.4500	-2.761%	113	13,542	+51.455%
2025-08-14	72.4500	72.4500	72.4500	72.4500	+1.187%	1	13,622	+47.274%
2025-08-13	70.8600	71.6000	70.8600	71.6000	-1.918%	2	13,623	+49.022%
2025-08-12	72.2000	73.0000	72.2000	73.0000	+0.137%	5	13,622	+46.164%
2025-08-11	72.4500	74.1000	71.7100	72.9000	+0.413%	21	13,622	+46.365%
2025-08-08	72.6000	72.6000	72.6000	72.6000	+1.397%	1	13,623	+46.970%
2025-08-07	72.4200	72.4200	71.6000	71.6000	+2.726%	3	13,623	+49.022%
2025-08-06	69.2500	70.0000	69.2000	69.7000	+0.795%	5	13,624	+53.085%
2025-08-05	70.2400	70.4500	68.3000	69.1500	-1.915%	18	13,626	+54.302%
2025-08-04	66.4000	70.5000	66.4000	70.5000	+6.818%	12	13,627	+51.348%
2025-08-01	63.8000	67.3000	63.7000	66.0000	-2.655%	119	13,617	+61.667%
2025-07-31	72.7300	72.7700	67.8000	67.8000	-3.830%	132	13,676	+57.375%
2025-07-30	68.0000	70.5000	68.0000	70.5000	+4.059%	27	13,712	+51.348%
2025-07-29	69.7000	70.0000	67.2000	67.7500	+0.044%	42	13,702	+57.491%
2025-07-28	66.2900	67.7200	66.2000	67.7200	+3.865%	16	13,690	+57.561%
2025-07-25	65.9000	65.9000	65.1000	65.2000	+0.077%	13	13,696	+63.650%
2025-07-24	65.0000	65.1500	64.1500	65.1500	+3.413%	4	13,708	+63.776%
2025-07-23	60.9000	63.1500	60.9000	63.0000	+4.495%	92	13,709	+69.365%
2025-07-22	60.5500	60.9000	59.8500	60.2900	-5.812%	131	13,685	+76.978%
2025-07-21	64.7000	65.4600	64.0100	64.0100	-1.825%	59	13,781	+66.693%
2025-07-18	66.0600	66.0600	65.2000	65.2000	-1.733%	104	13,779	+63.650%
2025-07-17	64.9000	66.3500	64.9000	66.3500	+3.591%	15	13,779	+60.814%
2025-07-16	63.0000	64.2000	63.0000	64.0500	+0.282%	3	13,784	+66.589%
2025-07-15	64.2800	64.7700	63.8000	63.8700	+9.179%	366	13,785	+67.058%
2025-07-14	57.8000	59.0000	57.8000	58.5000	-2.092%	29	14,031	+82.393%
2025-07-11	59.3000	61.2800	59.2000	59.7500	+2.050%	42	14,012	+78.577%
2025-07-10	57.0000	58.5500	57.0000	58.5500	+2.360%	66	14,023	+82.237%
2025-07-09	57.8600	58.4000	57.1900	57.2000	+4.475%	109	13,968	+86.538%
2025-07-08	54.2500	54.7500	54.2500	54.7500	+1.747%	61	14,044	+94.886%
2025-07-07	54.1300	54.5000	53.5200	53.8100	-2.465%	35	14,056	+98.290%
2025-07-03	54.1400	56.1000	54.1400	55.1700	+4.193%	4	14,072	+93.402%
2025-07-02	51.3700	52.9500	51.3700	52.9500	+2.955%	56	14,072	+101.511%
2025-07-01	52.3500	52.4400	49.8000	51.4300	-4.935%	83	14,173	+107.466%
2025-06-30	52.8000	54.2800	52.8000	54.1000	+0.933%	45	14,212	+97.227%
2025-06-27	52.2200	54.2500	52.0800	53.6000	+2.584%	46	14,203	+99.067%
2025-06-26	51.3400	52.2500	51.3400	52.2500	+2.693%	65	14,211	+104.211%
2025-06-25	47.2300	51.2500	47.2300	50.8800	+12.293%	65	14,205	+109.709%
2025-06-24	44.7200	45.5200	44.7200	45.3100	+4.185%	39	14,252	+135.489%
2025-06-23	42.7200	43.5500	42.7200	43.4900	-0.594%	29	14,279	+145.344%
2025-06-20	45.3800	45.3800	43.7500	43.7500	-3.422%	6	14,291	+143.886%
2025-06-18	45.0500	45.3000	44.9000	45.3000	+0.466%	30	14,298	+135.541%
2025-06-17	45.0900	45.0900	45.0900	45.0900	-1.658%	10	14,298	+136.638%
2025-06-16	44.6000	45.9000	44.6000	45.8500	+6.012%	498	14,289	+132.715%
2025-06-13	43.9900	44.1500	43.2500	43.2500	-4.420%	212	14,492	+146.705%
2025-06-12	44.3000	45.3300	44.3000	45.2500	+4.697%	11	14,411	+135.801%
2025-06-11	44.8000	45.0000	43.2200	43.2200	-1.728%	26	14,408	+146.876%
2025-06-10	43.9800	43.9800	43.9800	43.9800	+0.526%	608	14,429	+142.610%
2025-06-09	45.7700	45.7700	43.7500	43.7500	+0.252%	23	14,429	+143.886%
2025-06-06	43.8000	44.0000	43.3400	43.6400	+5.157%	98	14,432	+144.500%
2025-06-05	43.0500	44.8500	41.5000	41.5000	-2.353%	50	14,441	+157.108%
2025-06-04	43.2000	43.2000	42.5000	42.5000	-1.415%	8	14,480	+151.059%
2025-06-03	41.5500	43.4800	41.5500	43.1100	+6.708%	5,033	14,480	+147.506%
2025-06-02	39.6400	40.4000	39.6400	40.4000	+5.621%	60	16,778	+164.109%
2025-05-30	42.0000	42.0000	37.7500	38.2500	-8.273%	324	16,771	+178.954%
2025-05-29	44.0800	45.0000	41.6000	41.7000	+3.346%	1,492	16,845	+155.875%
2025-05-28	39.3100	40.3800	39.3100	40.3500	+2.411%	224	17,040	+164.436%
2025-05-27	39.4100	39.7000	39.3200	39.4000	+6.057%	15	17,045	+170.812%
2025-05-23	36.9200	37.1500	36.7500	37.1500	-4.203%	154	17,090	+187.214%
2025-05-22	38.0000	38.8500	38.0000	38.7800	+1.545%	47	17,090	+175.142%
2025-05-21	39.5000	41.2800	38.1900	38.1900	-2.252%	5	17,066	+179.393%
2025-05-20	39.1300	39.1300	38.2700	39.0700	-1.636%	23	17,069	+173.100%
2025-05-19	39.1000	39.7700	39.1000	39.7200	+0.328%	57	17,086	+168.630%
2025-05-16	39.8500	39.8500	39.0000	39.5900	-0.101%	66	17,111	+169.513%
2025-05-15	38.8500	40.2000	38.8500	39.6300	+1.877%	43	17,091	+169.240%
2025-05-14	37.8400	39.4000	37.4000	38.9000	+8.206%	233	17,090	+174.293%
2025-05-13	32.4000	36.3600	32.4000	35.9500	+17.177%	101	17,085	+196.801%
2025-05-12	30.0500	30.7300	29.3000	30.6800	+8.640%	35	17,050	+247.784%
2025-05-09	27.8900	28.2400	27.8000	28.2400	+0.498%	26	17,050	+277.833%
2025-05-08	27.5300	28.3000	27.2700	28.1000	+1.444%	85	17,039	+279.715%
2025-05-07	24.9800	27.7000	24.9000	27.7000	+6.950%	22	17,070	+285.199%
2025-05-06	24.2000	25.9000	24.2000	25.9000	+1.291%	22	17,070	+311.969%
2025-05-05	25.5500	25.6500	25.2100	25.5700	-1.236%	8	17,091	+317.286%
2025-05-02	26.0000	26.2500	25.5400	25.8900	+6.543%	52	17,090	+312.128%
2025-05-01	24.9900	26.0000	24.0500	24.3000	+8.676%	24	17,092	+339.095%
2025-04-30	22.3600	22.3600	22.3600	22.3600	-2.358%	1	17,094	+377.191%
2025-04-29	22.1000	22.9000	22.0500	22.9000	+2.691%	124	17,094	+365.939%
2025-04-28	23.0300	23.0300	21.3000	22.3000	-4.823%	4	17,194	+378.475%
2025-04-25	21.7800	23.6100	21.7000	23.4300	+13.408%	138	17,194	+355.399%
2025-04-24	20.6000	21.2000	20.6000	20.6600	+7.047%	12	17,139	+416.457%
2025-04-23	20.4500	20.4500	19.3000	19.3000	+7.103%	28	17,135	+452.850%
2025-04-22	17.6000	18.0200	17.6000	18.0200	+5.012%	34	17,138	+492.120%
2025-04-21	18.5000	18.5000	16.6000	17.1600	-12.627%	133	17,134	+521.795%
2025-04-17	20.8500	20.8500	19.1800	19.6400	-3.678%	570	17,086	+443.279%
2025-04-16	22.4000	22.4000	19.6500	20.3900	-21.577%	150	17,086	+423.296%
2025-04-15	25.9500	26.0000	25.7000	26.0000	+2.767%	27	17,155	+310.385%
2025-04-14	26.3500	26.3500	24.7800	25.3000	-0.197%	47	17,153	+321.739%
2025-04-11	25.8000	25.8000	24.3500	25.3500	+5.669%	134	17,142	+320.907%
2025-04-10	24.0000	24.0000	23.7000	23.9900	-13.425%	37	17,176	+344.769%
2025-04-09	20.1800	27.7100	19.7000	27.7100	+37.861%	368	17,151	+285.060%
2025-04-08	21.9500	22.5000	19.9600	20.1000	+4.145%	21	17,180	+430.846%
2025-04-07	14.7500	19.5600	14.7500	19.3000	+11.239%	130	17,189	+452.850%
2025-04-04	19.5000	19.5000	16.6500	17.3500	-19.302%	330	17,204	+514.986%
2025-04-03	22.8000	22.8000	21.5000	21.5000	-16.016%	94	17,206	+396.279%
2025-04-02	24.8000	26.2000	24.8000	25.6000	+6.004%	704	17,156	+316.797%
2025-03-31	23.4100	24.6800	22.6700	24.1500	-7.754%	60	17,055	+341.822%
2025-03-28	26.4700	26.7500	25.6000	26.1800	-3.821%	404	17,048	+307.563%
2025-03-27	26.4000	27.5500	26.4000	27.2200	-2.612%	163	16,948	+291.991%
2025-03-26	30.4500	30.4500	27.7000	27.9500	-11.213%	142	16,993	+281.753%
2025-03-25	31.7500	31.7500	31.4800	31.4800	-5.692%	2	16,984	+238.945%
2025-03-24	32.7900	33.4000	32.7900	33.3800	+9.622%	102	16,983	+219.652%
2025-03-21	29.8600	31.1200	29.8600	30.4500	-3.639%	52	16,969	+250.411%
2025-03-20	31.7800	32.0000	31.6000	31.6000	-1.250%	25	16,970	+237.658%
2025-03-19	30.8300	32.0000	30.8300	32.0000	+3.159%	159	16,983	+233.438%
2025-03-18	30.2100	32.1200	30.2100	31.0200	-6.000%	20	16,929	+243.972%
2025-03-17	32.8600	33.0000	32.8600	33.0000	-3.311%	14	16,914	+223.333%
2025-03-14	33.2000	34.1500	33.2000	34.1300	+9.461%	138	16,900	+212.628%
2025-03-13	31.9500	31.9500	31.1700	31.1800	+1.168%	4	16,842	+242.207%
2025-03-12	30.0000	31.2400	29.5000	30.8200	+13.811%	77	16,842	+246.204%
2025-03-11	27.1900	27.9800	25.2900	27.0800	+6.154%	5,046	16,798	+294.018%
2025-03-10	26.8000	27.0000	25.0000	25.5100	-12.095%	196	13,796	+318.267%
2025-03-07	28.5200	29.3400	26.2000	29.0200	+3.201%	268	13,858	+267.677%
2025-03-06	29.8500	30.6500	28.1200	28.1200	-12.508%	20	13,904	+279.445%
2025-03-05	31.5400	32.1400	30.8200	32.1400	+0.438%	229	13,905	+231.985%
2025-03-04	29.5500	32.6500	28.6500	32.0000	+6.489%	98	13,964	+233.438%
2025-03-03	35.7500	35.7500	29.9000	30.0500	-14.143%	531	13,971	+255.075%
2025-02-28	32.1400	36.1000	32.1400	35.0000	+2.941%	1,330	13,717	+204.857%
2025-02-27	39.1500	39.5000	34.0000	34.0000	-15.946%	169	13,367	+213.824%
2025-02-26	41.3500	42.1500	40.4500	40.4500	+3.453%	19	13,339	+163.782%
2025-02-25	40.1200	40.2000	37.7500	39.1000	-7.368%	83	13,332	+172.890%
2025-02-24	45.9000	45.9000	42.2100	42.2100	-4.502%	32	13,296	+152.784%
2025-02-21	47.9500	47.9500	44.2000	44.2000	-7.260%	66	13,303	+141.403%
2025-02-20	46.0000	47.8100	45.8500	47.6600	-3.071%	6	13,286	+123.877%
2025-02-19	47.0500	49.1700	46.8700	49.1700	+3.255%	45	13,286	+117.002%