Dark

NVDA20261218C130
NVDA Dec 18 2026 130.00 Call (NVDA261218C00130000)
option OPRA

EOD

Sep 30, 2026

103.50+1.900%(+1.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	103.5000	103.5000	103.5000	103.5000	+1.900%	1	30,570	0.000%
2026-09-28	102.6200	105.5400	99.7000	101.5700	+4.982%	11	30,570	+1.900%
2026-09-25	95.5000	96.7500	95.5000	96.7500	+3.476%	24	30,575	+6.977%
2026-09-24	93.5000	93.5000	93.5000	93.5000	-3.519%	5	30,596	+10.695%
2026-09-23	99.6500	99.6500	96.9100	96.9100	-4.268%	3	30,591	+6.800%
2026-09-22	99.0300	101.2300	99.0300	101.2300	+1.230%	9	30,592	+2.242%
2026-09-21	95.6000	100.0000	95.6000	100.0000	+8.413%	15	30,594	+3.500%
2026-09-18	91.2500	92.2400	91.2500	92.2400	+1.363%	3	30,602	+12.207%
2026-09-17	90.6200	91.0000	90.6200	91.0000	+8.683%	4	30,602	+13.736%
2026-09-15	83.7400	84.0200	83.7300	83.7300	-0.923%	12	30,603	+23.612%
2026-09-14	83.0000	84.5100	83.0000	84.5100	-7.488%	7	30,604	+22.471%
2026-09-10	92.4500	92.4500	89.9500	91.3500	-5.042%	6	30,605	+13.300%
2026-09-09	96.2300	96.2300	96.2000	96.2000	-1.039%	3	30,607	+7.588%
2026-09-08	98.8600	98.8600	97.2100	97.2100	-5.253%	3	30,605	+6.471%
2026-09-04	102.7500	104.0400	102.0000	102.6000	+1.887%	45	30,605	+0.877%
2026-09-03	100.0500	102.0000	100.0500	100.7000	+4.950%	29	30,605	+2.781%
2026-09-02	94.8700	95.9500	94.8700	95.9500	+5.116%	2	30,632	+7.869%
2026-09-01	88.6200	91.2800	88.6200	91.2800	-0.066%	87	30,634	+13.387%
2026-08-31	91.3400	91.3400	91.3400	91.3400	-8.942%	10	30,647	+13.313%
2026-08-28	100.3100	100.3100	100.3100	100.3100	-0.040%	5	30,652	+3.180%
2026-08-27	95.2700	102.0000	95.2700	100.3500	+21.342%	66	30,657	+3.139%
2026-08-26	83.5000	83.5000	82.7000	82.7000	-3.647%	39	30,682	+25.151%
2026-08-25	85.8300	85.8300	85.8300	85.8300	+3.410%	1	30,643	+20.587%
2026-08-24	82.0900	83.0000	81.5500	83.0000	-6.002%	10	30,643	+24.699%
2026-08-21	88.1000	88.3000	88.1000	88.3000	-1.341%	2	30,645	+17.214%
2026-08-20	89.5000	89.5000	89.5000	89.5000	-2.707%	4	30,645	+15.642%
2026-08-19	90.8400	91.9900	90.8400	91.9900	+0.033%	2	30,647	+12.512%
2026-08-18	92.4400	92.4700	91.9600	91.9600	-6.278%	9	30,645	+12.549%
2026-08-17	99.8300	99.9500	97.8200	98.1200	+0.708%	58	30,652	+5.483%
2026-08-14	97.5000	97.5000	97.4300	97.4300	-0.754%	2	30,663	+6.230%
2026-08-13	97.9700	98.2400	97.8100	98.1700	+2.968%	14	30,663	+5.429%
2026-08-12	93.0000	97.3000	93.0000	95.3400	+5.290%	127	30,663	+8.559%
2026-08-11	90.5500	90.5500	90.5500	90.5500	+0.388%	1	30,683	+14.301%
2026-08-10	95.6500	95.6500	90.2000	90.2000	-4.983%	13	30,684	+14.745%
2026-08-07	94.2000	97.1700	94.2000	94.9300	+2.627%	24	30,684	+9.028%
2026-08-06	94.3500	94.7300	90.9200	92.5000	-1.638%	22	30,697	+11.892%
2026-08-05	89.9500	94.5000	89.9500	94.0400	+10.143%	6	30,706	+10.060%
2026-08-04	85.0000	85.3800	84.8000	85.3800	+4.838%	4	30,708	+21.223%
2026-08-03	79.4000	81.4400	79.4000	81.4400	+12.876%	29	30,711	+27.087%
2026-07-31	73.5000	73.5000	69.3000	72.1500	+6.181%	12	30,714	+43.451%
2026-07-30	67.3900	70.0000	67.1500	67.9500	+4.538%	49	30,721	+52.318%
2026-07-29	65.9800	67.3200	65.0000	65.0000	-5.109%	15	30,764	+59.231%
2026-07-28	67.5500	68.5000	67.5000	68.5000	-4.062%	24	30,771	+51.095%
2026-07-27	81.7500	81.7500	70.6000	71.4000	-15.353%	23	30,781	+44.958%
2026-07-24	80.2500	84.3500	80.2500	84.3500	+3.764%	16	30,790	+22.703%
2026-07-23	84.0000	84.5500	81.1400	81.2900	-7.171%	68	30,783	+27.322%
2026-07-22	87.7400	87.7400	87.5600	87.5700	+9.326%	102	30,789	+18.191%
2026-07-21	81.3500	81.3500	78.9500	80.1000	+4.733%	9	30,861	+29.213%
2026-07-20	80.0000	81.6500	76.4800	76.4800	-1.697%	26	30,860	+35.329%
2026-07-17	77.1000	79.4300	73.0000	77.8000	-3.077%	14	30,858	+33.033%
2026-07-16	81.5400	81.5400	80.2700	80.2700	-6.674%	4	30,861	+28.940%
2026-07-15	86.0100	86.0100	86.0100	86.0100	+1.679%	7	30,862	+20.335%
2026-07-10	79.1500	84.5900	79.1500	84.5900	+9.050%	9	30,862	+22.355%
2026-07-09	77.4000	77.5900	77.1700	77.5700	+0.284%	32	30,865	+33.428%
2026-07-08	72.7800	77.3500	71.8300	77.3500	+9.051%	245	30,869	+33.807%
2026-07-07	72.5000	72.5000	70.9200	70.9300	+3.096%	51	30,933	+45.919%
2026-07-02	69.0800	69.0800	68.8000	68.8000	-2.715%	4	30,930	+50.436%
2026-07-01	70.7200	70.7200	70.7200	70.7200	-2.455%	1	30,930	+46.352%
2026-06-30	70.8500	72.5000	70.5800	72.5000	+4.769%	35	30,929	+42.759%
2026-06-29	67.9000	70.5000	67.9000	69.2000	-0.188%	15	30,903	+49.566%
2026-06-26	68.6000	70.2500	67.4000	69.3300	-2.021%	26	30,900	+49.286%
2026-06-25	69.9500	70.7600	68.2200	70.7600	-2.333%	10	30,891	+46.269%
2026-06-24	72.5200	72.5200	72.4500	72.4500	-13.534%	47	30,888	+42.857%
2026-06-22	84.4500	84.4500	83.7900	83.7900	-1.098%	9	30,847	+23.523%
2026-06-18	84.3400	84.7200	83.8000	84.7200	+1.766%	34	30,853	+22.167%
2026-06-17	83.2500	83.2500	83.2500	83.2500	-0.060%	5	30,853	+24.324%
2026-06-16	84.7800	84.7800	83.3000	83.3000	-4.363%	53	30,853	+24.250%
2026-06-15	84.5000	87.1000	84.1300	87.1000	+7.984%	22	30,839	+18.829%
2026-06-11	76.5500	80.6600	76.2000	80.6600	+4.550%	25	30,839	+28.316%
2026-06-10	77.9500	79.0500	76.2000	77.1500	-6.086%	29	30,839	+34.154%
2026-06-09	81.5000	82.1500	79.0000	82.1500	-1.262%	28	30,821	+25.989%
2026-06-08	84.7900	84.7900	82.5000	83.2000	+1.032%	26	30,814	+24.399%
2026-06-05	87.2000	87.2000	80.9300	82.3500	-14.067%	12	30,815	+25.683%
2026-06-04	91.9500	95.8300	91.9500	95.8300	+6.301%	13	30,820	+8.004%
2026-06-03	91.3500	92.7600	90.1500	90.1500	-6.851%	106	30,824	+14.809%
2026-06-02	101.6000	104.6000	96.7800	96.7800	-2.094%	24	30,834	+6.944%
2026-06-01	95.5000	98.8500	95.1500	98.8500	+13.295%	17	30,840	+4.704%
2026-05-29	90.5400	92.6000	87.2500	87.2500	+1.572%	18	30,853	+18.625%
2026-05-28	85.9000	85.9000	85.9000	85.9000	-1.570%	5	30,854	+20.489%
2026-05-27	87.0000	87.4800	84.1000	87.2700	-1.334%	39	30,855	+18.597%
2026-05-26	90.3800	90.3800	88.4500	88.4500	-3.827%	16	30,872	+17.015%
2026-05-22	91.8000	92.2400	91.0900	91.9700	-3.067%	15	30,865	+12.537%
2026-05-21	94.1200	95.2000	93.7400	94.8800	-4.006%	22	30,863	+9.085%
2026-05-20	97.3500	100.1700	97.3500	98.8400	+1.426%	13	30,863	+4.715%
2026-05-19	97.4500	97.4500	97.4500	97.4500	+0.776%	1	30,877	+6.208%
2026-05-18	100.7000	100.7000	96.7000	96.7000	-4.963%	3	30,877	+7.032%
2026-05-15	101.9800	103.7000	101.7500	101.7500	-8.744%	3	30,877	+1.720%
2026-05-14	109.2100	111.5000	109.2100	111.5000	+9.744%	90	30,879	-7.175%
2026-05-13	100.0000	103.5000	100.0000	101.6000	+4.205%	17	30,970	+1.870%
2026-05-12	97.7000	97.7000	92.4500	97.5000	+0.422%	10	30,970	+6.154%
2026-05-11	91.0500	97.7500	91.0500	97.0900	+5.970%	21	30,970	+6.602%
2026-05-08	92.3100	92.8500	91.2500	91.6200	+2.129%	11	30,974	+12.967%
2026-05-07	86.2500	90.1000	86.2500	89.7100	+7.309%	7	30,976	+15.372%
2026-05-06	81.6000	83.6000	81.6000	83.6000	+11.467%	13	30,981	+23.804%
2026-05-05	75.5300	75.6900	73.8600	75.0000	-0.807%	61	30,991	+38.000%
2026-05-04	77.6500	77.6500	74.4400	75.6100	-0.709%	27	31,018	+36.887%
2026-05-01	76.8000	76.9600	76.1500	76.1500	-1.995%	6	31,037	+35.916%
2026-04-30	78.1100	78.3500	77.3500	77.7000	-9.070%	19	31,037	+33.205%
2026-04-29	86.5500	86.6300	85.4500	85.4500	-5.757%	18	31,036	+21.123%
2026-04-28	88.1100	90.6700	88.1100	90.6700	-1.123%	4	31,027	+14.150%
2026-04-27	86.5700	92.7500	85.7000	91.7000	+7.667%	59	31,027	+12.868%
2026-04-24	80.0500	87.0000	79.2000	85.1700	+10.553%	180	31,053	+21.522%
2026-04-23	78.8100	78.8100	75.5500	77.0400	-1.785%	25	31,067	+34.346%
2026-04-22	77.6500	79.9500	77.6500	78.4400	+3.894%	142	31,067	+31.948%
2026-04-20	76.0500	76.9900	75.5000	75.5000	-4.005%	10	31,050	+37.086%
2026-04-17	78.0000	78.8000	77.1800	78.6500	+3.080%	701	31,051	+31.596%
2026-04-16	77.1000	77.1000	76.3000	76.3000	+0.197%	3	31,643	+35.649%
2026-04-15	75.1500	77.5700	75.1500	76.1500	+2.767%	40	31,643	+35.916%
2026-04-14	71.8000	74.1000	71.8000	74.1000	+9.941%	36	31,665	+39.676%
2026-04-13	63.8500	67.4000	63.8500	67.4000	-0.649%	8	31,670	+53.561%
2026-04-10	66.0000	67.9800	66.0000	67.8400	+8.892%	36	31,665	+52.565%
2026-04-09	61.0400	62.7000	60.8300	62.3000	+0.533%	64	31,668	+66.132%
2026-04-08	63.5000	63.5000	61.9700	61.9700	+11.879%	34	31,631	+67.016%
2026-04-07	55.2700	55.3900	55.2700	55.3900	-2.978%	2	31,661	+86.857%
2026-04-06	57.2500	57.2500	57.0200	57.0900	-1.143%	4	31,661	+81.293%
2026-04-02	54.5500	57.7500	54.5500	57.7500	+2.357%	24	31,661	+79.221%
2026-04-01	55.5000	57.6000	55.5000	56.4200	+2.489%	39	31,661	+83.446%
2026-03-31	50.5700	55.0500	50.5700	55.0500	+15.385%	11	31,631	+88.011%
2026-03-30	49.5000	50.3000	47.7100	47.7100	-5.562%	47	31,632	+116.936%
2026-03-27	52.5500	52.5500	50.1800	50.5200	-6.996%	168	31,627	+104.869%
2026-03-26	56.7800	56.8000	54.3200	54.3200	-10.141%	33	31,687	+90.538%
2026-03-25	60.1200	61.4200	59.3100	60.4500	+4.948%	129	31,683	+71.216%
2026-03-24	55.9900	57.6000	55.9900	57.6000	+0.401%	31	31,644	+79.688%
2026-03-23	58.3800	59.0600	57.3700	57.3700	+5.227%	10	31,656	+80.408%
2026-03-20	59.2200	59.2200	54.5200	54.5200	-9.133%	56	31,655	+89.839%
2026-03-19	58.0000	60.0000	58.0000	60.0000	-4.595%	3	31,662	+72.500%
2026-03-18	62.8900	62.8900	62.8900	62.8900	-1.826%	10	31,661	+64.573%
2026-03-17	64.0000	64.0600	63.9000	64.0600	-2.198%	14	31,651	+61.567%
2026-03-16	65.4000	65.7700	65.2000	65.5000	+5.136%	27	31,664	+58.015%
2026-03-13	63.2500	63.2500	62.3000	62.3000	-4.404%	51	31,668	+66.132%
2026-03-12	64.1500	65.1700	63.6500	65.1700	-2.352%	11	31,699	+58.815%
2026-03-11	67.6000	67.6000	65.8500	66.7400	+1.521%	15	31,701	+55.079%
2026-03-10	65.9500	67.2500	65.3000	65.7400	+4.765%	122	31,700	+57.438%
2026-03-09	60.1300	62.7500	60.1300	62.7500	+2.869%	26	31,672	+64.940%
2026-03-06	63.6700	63.6700	61.0000	61.0000	-6.154%	12	31,679	+69.672%
2026-03-05	65.0000	65.0000	65.0000	65.0000	+0.697%	3	31,685	+59.231%
2026-03-04	63.3500	64.5500	63.3500	64.5500	+2.623%	71	31,685	+60.341%
2026-03-03	61.2200	63.0000	61.2200	62.9000	-1.949%	112	31,621	+64.547%
2026-03-02	63.2900	64.1500	63.2900	64.1500	+6.810%	2	31,509	+61.341%
2026-02-27	63.1000	64.0000	60.0600	60.0600	-10.171%	12	31,508	+72.328%
2026-02-26	67.7500	69.1000	66.8600	66.8600	-14.238%	67	31,500	+54.801%
2026-02-25	76.3900	77.9600	76.3900	77.9600	+5.708%	19	31,512	+32.760%
2026-02-24	72.3500	74.8200	72.3500	73.7500	+1.935%	33	31,512	+40.339%
2026-02-23	75.0000	75.0000	72.3500	72.3500	+1.047%	13	31,519	+43.055%
2026-02-20	71.0000	71.6000	69.7500	71.6000	+3.170%	10	31,523	+44.553%
2026-02-19	69.5700	69.5700	68.7700	69.4000	+0.551%	14	31,531	+49.135%
2026-02-18	71.3900	71.5000	69.0200	69.0200	+1.500%	30	31,531	+49.957%
2026-02-17	63.8000	68.2500	63.8000	68.0000	+2.564%	12	31,540	+52.206%
2026-02-13	67.3000	67.3000	66.3000	66.3000	-7.467%	221	31,534	+56.109%
2026-02-12	70.0000	71.6500	70.0000	71.6500	-1.943%	6	31,534	+44.452%
2026-02-11	74.0000	74.2500	73.0500	73.0700	+0.647%	44	31,539	+41.645%
2026-02-10	73.4500	73.4500	72.6000	72.6000	-1.090%	3	31,558	+42.562%
2026-02-09	70.0000	74.2500	70.0000	73.4000	+7.467%	9	31,561	+41.008%
2026-02-06	63.4600	68.3000	63.4600	68.3000	+18.289%	8	31,565	+51.537%
2026-02-05	59.3000	60.0500	57.3500	57.7400	-0.448%	13	31,566	+79.252%
2026-02-04	61.7500	61.7500	57.3500	58.0000	-9.020%	8	31,570	+78.448%
2026-02-03	67.0000	67.1000	60.2500	63.7500	-6.181%	44	31,568	+62.353%
2026-02-02	69.8300	72.1600	67.9500	67.9500	-6.994%	20	31,560	+52.318%
2026-01-30	74.5800	75.0000	73.0600	73.0600	-1.070%	3	31,563	+41.664%
2026-01-29	74.0500	74.0500	70.4000	73.8500	+0.435%	73	31,563	+40.149%
2026-01-28	73.6800	73.6800	72.5200	73.5300	+3.157%	16	31,563	+40.759%
2026-01-27	70.1500	71.9700	70.1500	71.2800	+3.635%	116	31,554	+45.202%
2026-01-26	70.5000	71.2900	68.6400	68.7800	-2.661%	13	31,559	+50.480%
2026-01-23	69.9100	70.6600	69.9100	70.6600	+5.778%	28	31,562	+46.476%
2026-01-22	67.6000	68.2500	66.8000	66.8000	-0.640%	94	31,578	+54.940%
2026-01-21	62.6600	67.2300	62.6600	67.2300	+6.647%	115	31,505	+53.949%
2026-01-20	64.0000	64.0000	62.9000	63.0400	-8.968%	58	31,498	+64.181%
2026-01-16	72.1800	72.1800	69.2500	69.2500	-1.071%	16	31,478	+49.458%
2026-01-15	69.3000	70.9000	69.0000	70.0000	+7.050%	15	31,478	+47.857%
2026-01-14	65.2800	65.3900	64.6000	65.3900	-4.387%	10	31,473	+58.281%
2026-01-13	66.6100	69.8300	66.6100	68.3900	+0.870%	4	31,470	+51.338%
2026-01-12	66.4800	68.8000	66.4800	67.8000	0.000%	5	31,470	+52.655%
2026-01-09	68.6000	68.6000	67.8000	67.8000	+0.074%	63	31,468	+52.655%
2026-01-08	69.2000	70.0000	67.7300	67.7500	-6.267%	64	31,434	+52.768%
2026-01-07	70.0500	73.0000	70.0100	72.2800	+2.409%	76	31,383	+43.193%
2026-01-06	73.4000	74.4500	70.5800	70.5800	+1.117%	26	31,392	+46.642%
2026-01-05	74.1000	74.1000	69.8000	69.8000	-2.853%	21	31,398	+48.281%
2026-01-02	73.7800	75.4000	71.8000	71.8500	+2.394%	284	31,399	+44.050%
2025-12-31	72.9700	72.9700	70.1700	70.1700	-1.099%	20	31,399	+47.499%
2025-12-30	71.2800	71.2800	70.5000	70.9500	+0.071%	8	31,399	+45.877%
2025-12-29	69.7000	71.0000	69.7000	70.9000	-4.717%	29	31,401	+45.980%
2025-12-26	73.7500	75.1300	73.7500	74.4100	+5.696%	46	31,408	+39.094%
2025-12-24	71.5000	71.5000	70.1700	70.4000	-2.426%	22	31,366	+47.017%
2025-12-23	67.6500	72.1500	67.6500	72.1500	+7.848%	21	31,366	+43.451%
2025-12-22	66.9500	67.2500	66.6500	66.9000	+3.480%	176	31,378	+54.709%
2025-12-19	62.0000	64.6500	62.0000	64.6500	+7.930%	41	31,380	+60.093%
2025-12-18	60.5000	60.5500	59.9000	59.9000	+5.051%	10	31,370	+72.788%
2025-12-17	60.0100	60.0100	56.5200	57.0200	-8.549%	97	31,367	+81.515%
2025-12-16	61.0000	62.7000	61.0000	62.3500	+0.080%	30	31,353	+65.998%
2025-12-15	62.5000	62.9300	62.1000	62.3000	+3.129%	113	31,352	+66.132%
2025-12-12	66.5000	66.5000	60.4100	60.4100	-7.588%	59	31,402	+71.329%
2025-12-11	63.8600	65.8600	62.7200	65.3700	-4.695%	213	31,403	+58.330%
2025-12-10	69.0000	69.0000	67.5000	68.5900	-1.734%	8	31,423	+50.897%
2025-12-09	69.3500	69.8900	69.3000	69.8000	+0.576%	49	31,421	+48.281%
2025-12-08	68.1000	69.4000	68.0200	69.4000	+3.659%	6	31,379	+49.135%
2025-12-05	69.1600	69.1600	66.9000	66.9500	-2.334%	16	31,380	+54.593%
2025-12-04	66.6000	68.5500	65.9000	68.5500	+4.179%	10	31,389	+50.985%
2025-12-03	65.3100	66.6000	65.3100	65.8000	-2.374%	21	31,390	+57.295%
2025-12-02	66.6000	70.0000	66.2500	67.4000	+4.173%	31	31,397	+53.561%
2025-12-01	61.0000	65.6500	61.0000	64.7000	+2.845%	10	31,407	+59.969%
2025-11-28	63.9500	64.3500	62.9100	62.9100	-6.454%	23	31,410	+64.521%
2025-11-26	66.0000	67.2500	66.0000	67.2500	+9.101%	118	31,409	+53.903%
2025-11-25	62.0500	62.8900	58.0000	61.6400	-8.749%	155	31,409	+67.910%
2025-11-24	66.6500	68.1000	65.1800	67.5500	+1.274%	32	31,439	+53.220%
2025-11-21	67.1000	69.6600	62.2700	66.7000	-0.921%	110	31,435	+55.172%
2025-11-20	79.7300	79.7300	67.3200	67.3200	-6.694%	480	31,414	+53.743%
2025-11-19	70.3500	72.6500	69.5500	72.1500	+6.494%	1,129	31,447	+43.451%
2025-11-18	69.2000	69.9000	66.8000	67.7500	-4.105%	992	31,424	+52.768%
2025-11-17	71.5000	73.4000	70.2500	70.6500	-4.900%	646	31,425	+46.497%
2025-11-14	69.4000	74.2900	69.4000	74.2900	+2.427%	5	31,432	+39.319%
2025-11-13	75.4000	75.4000	71.1000	72.5300	-7.546%	9	31,433	+42.700%
2025-11-12	77.3800	78.4500	77.3800	78.4500	-0.759%	3	31,433	+31.931%
2025-11-11	78.7500	79.0500	78.3000	79.0500	-4.217%	4	31,435	+30.930%
2025-11-10	81.7000	82.5300	81.7000	82.5300	+16.239%	21	31,435	+25.409%
2025-11-07	70.9500	71.4000	67.1200	71.0000	-3.859%	28	31,455	+45.775%
2025-11-06	78.0000	78.0000	72.7500	73.8500	-7.711%	16	31,465	+40.149%
2025-11-05	86.0000	86.2500	80.0200	80.0200	-4.511%	9	31,471	+29.343%
2025-11-04	86.0000	87.3700	83.8000	83.8000	-7.699%	21	31,478	+23.508%
2025-11-03	91.5400	93.4600	90.7900	90.7900	+3.441%	68	31,502	+13.999%
2025-10-31	89.4500	89.7200	86.4100	87.7700	+1.118%	36	31,502	+17.922%
2025-10-30	89.1500	89.1500	86.1600	86.8000	-4.531%	11	31,529	+19.240%
2025-10-29	90.7000	94.4500	89.5000	90.9200	+7.280%	107	31,531	+13.836%
2025-10-28	77.1000	85.0900	77.1000	84.7500	+12.684%	52	31,534	+22.124%
2025-10-27	75.0000	75.5600	73.8500	75.2100	+5.632%	16	31,557	+37.615%
2025-10-24	70.8500	72.0000	69.9500	71.2000	+4.231%	11	31,557	+45.365%
2025-10-23	66.7500	68.3100	66.7500	68.3100	+5.498%	5	31,563	+51.515%
2025-10-22	68.2000	68.2000	64.5000	64.7500	-2.894%	49	31,565	+59.846%
2025-10-21	67.0000	67.6500	66.6500	66.6800	-4.127%	19	31,569	+55.219%
2025-10-20	69.0100	69.6200	69.0100	69.5500	+0.578%	6	31,580	+48.814%
2025-10-17	68.3400	69.4300	67.4000	69.1500	+2.520%	34	31,580	+49.675%
2025-10-16	69.1500	69.2700	67.4500	67.4500	+0.372%	19	31,581	+53.447%
2025-10-15	69.3000	69.5000	67.1000	67.2000	-1.176%	9	31,592	+54.018%
2025-10-14	68.1300	69.2500	68.0000	68.0000	-7.971%	18	31,594	+52.206%
2025-10-13	75.1900	75.1900	73.6000	73.8900	+5.633%	39	31,604	+40.073%
2025-10-10	78.0000	80.0300	69.9500	69.9500	-9.579%	37	31,618	+47.963%
2025-10-09	77.1000	80.0500	77.1000	77.3600	+5.037%	46	31,637	+33.790%
2025-10-08	72.1500	74.1000	72.1500	73.6500	+2.849%	11	31,658	+40.530%
2025-10-07	73.9100	73.9100	71.2000	71.6100	+0.014%	13	31,658	+44.533%
2025-10-06	71.5400	72.8500	70.6500	71.6000	-1.851%	53	31,658	+44.553%
2025-10-03	74.1000	74.7400	72.5200	72.9500	-1.512%	16	31,669	+41.878%
2025-10-02	75.1000	76.0000	74.0400	74.0700	+2.448%	154	31,672	+39.733%
2025-10-01	70.3400	72.9000	70.3400	72.3000	+0.139%	127	31,653	+43.154%
2025-09-30	70.0000	72.5000	69.8400	72.2000	+6.568%	58	31,672	+43.352%
2025-09-29	68.4600	69.0000	67.5500	67.7500	+6.441%	29	31,677	+52.768%
2025-09-26	62.9000	63.7400	62.9000	63.6500	-0.157%	8	31,680	+62.608%
2025-09-25	61.7900	64.4500	61.7500	63.7500	+0.838%	20	31,678	+62.353%
2025-09-24	63.1100	63.2200	63.1100	63.2200	-4.458%	7	31,690	+63.714%
2025-09-23	66.2000	66.7000	66.0000	66.1700	-4.129%	5	31,690	+56.415%
2025-09-22	61.5000	69.9000	61.5000	69.0200	+10.432%	84	31,690	+49.957%
2025-09-19	62.8500	62.8500	62.0100	62.5000	-0.636%	16	31,702	+65.600%
2025-09-18	62.7000	62.9200	62.7000	62.9000	+10.448%	6	31,703	+64.547%
2025-09-17	57.9500	58.5500	56.9500	56.9500	-7.353%	68	31,707	+81.738%
2025-09-16	62.7000	63.0500	61.4700	61.4700	-2.614%	14	31,698	+68.375%
2025-09-15	61.9800	64.0000	61.3000	63.1200	-0.598%	41	31,698	+63.973%
2025-09-12	63.8500	64.0000	63.5000	63.5000	+0.634%	47	31,725	+62.992%
2025-09-11	65.5000	65.5400	63.1000	63.1000	+0.159%	240	31,725	+64.025%
2025-09-10	62.1200	64.9000	62.1200	63.0000	+11.504%	105	31,725	+64.286%
2025-09-09	56.5000	56.5000	54.5000	56.5000	-0.686%	136	31,715	+83.186%
2025-09-08	56.8400	57.5000	56.8400	56.8900	+3.985%	7	31,748	+81.930%
2025-09-05	55.3000	55.3000	52.9500	54.7100	-5.591%	49	31,747	+89.179%
2025-09-04	58.3000	58.3000	57.8000	57.9500	+0.086%	7	31,763	+78.602%
2025-09-03	58.7500	58.7500	57.9000	57.9000	+0.347%	7	31,763	+78.756%
2025-09-02	58.0600	59.3500	56.4000	57.7000	-6.041%	197	31,764	+79.376%
2025-08-29	65.4600	65.4600	60.7600	61.4100	-8.752%	878	32,489	+68.539%
2025-08-28	65.6600	67.4500	65.0800	67.3000	-0.781%	293	32,489	+53.789%
2025-08-27	68.4400	68.5700	67.8000	67.8300	-1.696%	34	32,728	+52.587%
2025-08-26	66.6500	69.0000	66.5000	69.0000	+1.099%	15	32,754	+50.000%
2025-08-25	65.4500	68.6000	65.0000	68.2500	+4.278%	29	32,758	+51.648%
2025-08-22	61.1000	65.7500	61.1000	65.4500	+3.757%	29	32,761	+58.136%
2025-08-21	63.5700	63.6100	62.5900	63.0800	+0.783%	10	32,769	+64.077%
2025-08-20	62.4500	62.6600	58.4700	62.5900	-2.356%	1,065	32,769	+65.362%
2025-08-19	67.6300	67.6300	63.6000	64.1000	-7.101%	28	33,425	+61.466%
2025-08-18	69.0000	69.1800	68.3200	69.0000	+3.791%	18	33,427	+50.000%
2025-08-15	67.2000	67.2000	66.4800	66.4800	-3.302%	4	33,426	+55.686%
2025-08-14	68.6500	69.1800	68.2000	68.7500	+1.103%	10	33,428	+50.545%
2025-08-13	69.2000	70.2500	67.7500	68.0000	-2.172%	18	33,427	+52.206%
2025-08-12	69.0000	69.9500	67.4300	69.5100	-0.273%	3,013	33,428	+48.899%
2025-08-11	69.6000	70.1500	68.6000	69.7000	-0.115%	2,006	33,615	+48.494%
2025-08-08	69.7300	70.0000	69.1500	69.7800	+3.301%	645	33,612	+48.323%
2025-08-07	69.0900	70.3500	66.4500	67.5500	+0.821%	44	33,636	+53.220%
2025-08-06	66.0100	67.0000	65.8000	67.0000	+1.592%	7	33,636	+54.478%
2025-08-05	66.9600	66.9600	64.2300	65.9500	-0.872%	13	33,636	+56.937%
2025-08-04	63.7500	66.5300	63.7500	66.5300	+7.306%	6	33,642	+55.569%
2025-08-01	61.0000	64.0700	60.3200	62.0000	-5.430%	43	33,642	+66.935%
2025-07-31	69.7200	69.7300	65.5600	65.5600	-1.191%	40	33,655	+57.871%
2025-07-30	65.8500	67.1000	65.3000	66.3500	+4.078%	71	33,644	+55.991%
2025-07-29	65.5000	66.1800	63.7500	63.7500	+0.141%	419	33,626	+62.353%
2025-07-28	63.1500	63.6600	62.6000	63.6600	+3.563%	236	33,813	+62.582%
2025-07-25	62.4500	62.4600	61.4700	61.4700	-0.276%	46	33,974	+68.375%
2025-07-24	61.1500	61.9000	60.8000	61.6400	+3.701%	41	33,975	+67.910%
2025-07-23	58.2500	60.0000	58.1000	59.4400	+4.007%	29	33,980	+74.125%
2025-07-22	58.2600	58.2600	55.4000	57.1500	-6.526%	52	33,959	+81.102%
2025-07-21	61.4000	62.1300	60.8000	61.1400	-0.488%	9	33,974	+69.284%
2025-07-18	61.6500	61.7100	61.3200	61.4400	-2.243%	15	33,975	+68.457%
2025-07-17	61.1300	63.0000	60.9000	62.8500	+3.117%	350	33,979	+64.678%
2025-07-16	60.8000	60.9500	60.0100	60.9500	+0.661%	120	34,037	+69.811%
2025-07-15	60.8400	61.5500	59.5700	60.5500	+9.415%	143	34,031	+70.933%
2025-07-14	54.9500	55.9700	54.2000	55.3400	-2.053%	76	34,024	+87.026%
2025-07-11	55.6000	58.0600	55.6000	56.5000	+2.765%	156	34,026	+83.186%
2025-07-10	53.9500	55.0000	53.9500	54.9800	+1.815%	31	34,050	+88.250%
2025-07-09	53.9000	55.1700	53.9000	54.0000	+4.651%	788	34,073	+91.667%
2025-07-08	51.3800	52.0000	51.1000	51.6000	+1.375%	65	34,834	+100.581%
2025-07-07	50.5000	51.2500	50.5000	50.9000	-1.223%	75	34,817	+103.340%
2025-07-03	50.5700	52.3000	50.5700	51.5300	+3.060%	18	34,837	+100.854%
2025-07-02	48.2000	50.1500	47.7900	50.0000	+5.441%	47	34,837	+107.000%
2025-07-01	49.9500	49.9500	46.3500	47.4200	-6.654%	173	35,244	+118.262%
2025-06-30	50.2000	51.0800	50.2000	50.8000	0.000%	24	35,375	+103.740%
2025-06-27	49.3000	51.4000	49.3000	50.8000	+3.992%	49	35,383	+103.740%
2025-06-26	49.1000	50.0500	48.4400	48.8500	+1.559%	594	35,387	+111.873%
2025-06-25	43.7500	48.2500	43.7500	48.1000	+13.443%	350	35,939	+115.177%
2025-06-24	42.8300	42.9000	41.8400	42.4000	+3.415%	110	35,897	+144.104%
2025-06-23	40.2600	41.0000	39.9200	41.0000	-0.966%	63	35,901	+152.439%
2025-06-20	42.7500	43.0500	40.7300	41.4000	-2.473%	56	35,933	+150.000%
2025-06-18	42.0000	42.7500	41.8000	42.4500	-0.047%	112	35,927	+143.816%
2025-06-17	42.0000	42.5500	42.0000	42.4700	+0.640%	16	35,927	+143.701%
2025-06-16	42.1000	43.1000	42.1000	42.2000	+2.927%	25	35,933	+145.261%
2025-06-13	40.5400	41.0000	40.5400	41.0000	-3.756%	36	35,935	+152.439%
2025-06-12	41.7000	42.7100	41.7000	42.6000	+3.148%	31	35,932	+142.958%
2025-06-11	41.8400	42.3500	41.0500	41.3000	-1.196%	18	35,940	+150.605%
2025-06-10	41.2500	41.8000	41.2500	41.8000	+1.530%	11	35,945	+147.608%
2025-06-09	42.7000	43.1000	41.1700	41.1700	+0.122%	15	35,945	+151.397%
2025-06-06	41.7000	41.7000	41.1200	41.1200	+5.436%	148	35,945	+151.702%
2025-06-05	41.1000	42.2700	39.0000	39.0000	-4.808%	73	35,901	+165.385%
2025-06-04	41.1400	41.1400	40.0000	40.9700	+0.614%	30	35,953	+152.624%
2025-06-03	38.8000	41.2000	38.5500	40.7200	+7.017%	43	35,964	+154.175%
2025-06-02	37.1000	38.3000	37.1000	38.0500	+5.081%	1,518	35,972	+172.011%
2025-05-30	39.4000	39.4000	35.3000	36.2100	-7.344%	587	36,266	+185.833%
2025-05-29	40.9000	42.5200	38.9000	39.0800	+6.052%	10,312	36,267	+164.841%
2025-05-28	37.6700	38.2600	36.7500	36.8500	-0.271%	12,814	45,042	+180.868%
2025-05-27	36.3500	37.3500	36.3500	36.9500	+4.085%	209	49,093	+180.108%
2025-05-23	34.1000	35.8000	34.0400	35.5000	-1.498%	248	49,095	+191.549%
2025-05-22	35.4000	36.7900	35.4000	36.0400	+1.521%	1,653	49,095	+187.181%
2025-05-21	36.5000	38.9000	35.5000	35.5000	-2.660%	61	49,101	+191.549%
2025-05-20	37.1000	37.1000	36.0000	36.4700	-2.747%	21	49,113	+183.795%
2025-05-19	35.9300	37.5000	35.9300	37.5000	+0.536%	34	49,116	+176.000%
2025-05-16	37.4400	37.5500	36.5000	37.3000	+1.635%	136	49,119	+177.480%
2025-05-15	35.8500	37.9400	35.4500	36.7000	-0.945%	131	49,138	+182.016%
2025-05-14	36.7500	37.3000	34.7000	37.0500	+10.432%	99	49,121	+179.352%
2025-05-13	29.9500	34.2000	29.9500	33.5500	+18.342%	257	49,126	+208.495%
2025-05-12	28.4000	28.7100	27.5300	28.3500	+10.829%	106	49,114	+265.079%
2025-05-09	25.9000	25.9000	24.9500	25.5800	-3.253%	110	49,087	+304.613%
2025-05-08	26.4000	26.7000	25.0700	26.4400	+5.760%	22,603	49,081	+291.452%
2025-05-07	23.4600	25.0000	23.4600	25.0000	+4.515%	7	30,205	+314.000%
2025-05-06	23.1500	23.9200	23.1500	23.9200	+0.886%	2	30,199	+332.692%
2025-05-05	23.7100	23.7100	23.7100	23.7100	-1.414%	1	30,198	+336.525%
2025-05-02	23.8200	24.2900	23.7500	24.0500	+2.340%	36	30,198	+330.353%
2025-05-01	22.8000	24.1000	22.7000	23.5000	+21.699%	62	30,199	+340.426%
2025-04-30	18.9600	19.3100	18.9600	19.3100	-9.428%	3	30,218	+435.992%
2025-04-29	20.3600	21.3200	20.3600	21.3200	+8.776%	4	30,218	+385.460%
2025-04-28	20.4700	20.6700	19.6000	19.6000	-10.502%	27	30,218	+428.061%
2025-04-25	19.4500	22.4500	19.2800	21.9000	+14.360%	180	30,239	+372.603%
2025-04-24	19.2000	19.6000	19.0500	19.1500	+8.070%	24	30,243	+440.470%
2025-04-23	19.2900	19.2900	17.7200	17.7200	+8.181%	62	30,259	+484.086%
2025-04-22	16.5700	17.0100	16.1000	16.3800	+2.375%	36	30,254	+531.868%
2025-04-21	16.7500	16.7500	15.2700	16.0000	-12.040%	65	30,257	+546.875%
2025-04-17	19.3500	19.3500	17.7500	18.1900	-9.050%	975	29,454	+468.994%
2025-04-16	20.7900	20.7900	18.4000	20.0000	-17.012%	95	29,454	+417.500%
2025-04-15	24.0000	24.1500	24.0000	24.1000	+1.261%	176	29,441	+329.461%
2025-04-14	25.6000	25.6000	23.0000	23.8000	-0.833%	278	29,441	+334.874%
2025-04-11	23.2000	24.0000	23.2000	24.0000	+10.345%	808	29,568	+331.250%
2025-04-10	22.5600	23.6400	20.8000	21.7500	-14.538%	48	29,567	+375.862%
2025-04-09	18.5500	25.5000	18.3000	25.4500	+52.578%	257	29,538	+306.680%
2025-04-08	20.1900	20.9300	16.6800	16.6800	-4.686%	143	29,518	+520.504%
2025-04-07	13.6000	19.0000	13.0400	17.5000	+3.245%	436	29,557	+491.429%
2025-04-04	18.2000	18.5500	15.2800	16.9500	-14.480%	860	29,558	+510.619%
2025-04-03	20.4000	21.3000	19.7500	19.8200	-16.371%	466	29,568	+422.200%
2025-04-02	23.0500	24.4700	23.0500	23.7000	-0.420%	43	29,616	+336.709%
2025-04-01	23.0000	23.8000	23.0000	23.8000	+4.021%	13	29,617	+334.874%
2025-03-31	21.9700	22.9600	21.3000	22.8800	-6.688%	115	29,618	+352.360%
2025-03-28	25.0000	25.2500	23.8500	24.5200	-1.920%	436	29,656	+322.104%