Dark

NVDA20261218C140
NVDA Dec 18 2026 140.00 Call (NVDA261218C00140000)
option OPRA

EOD

Sep 30, 2026

92.00+1.266%(+1.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	92.0700	94.1600	91.9800	92.0000	+1.266%	65	13,057	0.000%
2026-09-29	90.8500	90.8500	90.8500	90.8500	-1.336%	1	13,059	+1.266%
2026-09-28	92.0000	93.4000	90.8000	92.0800	+10.078%	17	13,059	-0.087%
2026-09-24	83.6500	83.6500	83.6500	83.6500	-3.795%	10	13,066	+9.982%
2026-09-23	88.0500	88.0500	86.2000	86.9500	-4.082%	10	13,066	+5.808%
2026-09-22	90.0000	90.6500	90.0000	90.6500	+1.523%	51	13,074	+1.489%
2026-09-21	84.6000	89.3000	84.6000	89.2900	+9.277%	83	13,074	+3.035%
2026-09-17	81.5000	81.7100	81.4600	81.7100	+7.513%	8	13,080	+12.593%
2026-09-16	75.9500	78.7500	75.9500	76.0000	+2.730%	14	13,080	+21.053%
2026-09-15	75.7600	75.7600	73.9800	73.9800	+1.342%	40	13,089	+24.358%
2026-09-14	74.2900	74.2900	73.0000	73.0000	-11.246%	2	13,089	+26.027%
2026-09-11	82.2500	82.2500	82.2500	82.2500	-4.902%	2	13,090	+11.854%
2026-09-09	86.4900	86.4900	86.4900	86.4900	-1.267%	1	13,088	+6.371%
2026-09-08	89.4200	89.4200	87.6000	87.6000	-6.210%	3	13,088	+5.023%
2026-09-04	95.7500	95.7500	93.4000	93.4000	+2.054%	23	13,090	-1.499%
2026-09-03	89.1900	91.5200	89.1600	91.5200	+8.282%	41	13,090	+0.524%
2026-09-02	83.9500	84.5200	83.9500	84.5200	+3.858%	41	13,091	+8.850%
2026-09-01	81.3800	81.3800	81.3800	81.3800	-0.804%	1	13,092	+13.050%
2026-08-31	81.8500	82.0400	81.8500	82.0400	-4.382%	2	13,091	+12.140%
2026-08-28	86.0000	89.0500	85.8000	85.8000	-4.561%	7	13,090	+7.226%
2026-08-27	83.6000	92.0800	83.4000	89.9000	+23.574%	142	13,089	+2.336%
2026-08-26	73.7200	73.7200	72.7500	72.7500	-4.112%	6	13,118	+26.460%
2026-08-25	74.2200	75.8700	74.0500	75.8700	+4.648%	5	13,123	+21.260%
2026-08-24	74.4300	74.4300	71.8400	72.5000	-6.800%	128	13,126	+26.897%
2026-08-21	78.4900	79.3500	77.1500	77.7900	-2.519%	132	13,138	+18.267%
2026-08-20	79.8000	79.8000	79.8000	79.8000	-2.445%	1	13,143	+15.288%
2026-08-19	80.5000	81.8000	80.5000	81.8000	-1.327%	16	13,142	+12.469%
2026-08-18	82.4300	82.9000	82.4300	82.9000	-6.433%	3	13,142	+10.977%
2026-08-17	88.7500	88.7500	88.6000	88.6000	+0.911%	2	13,141	+3.837%
2026-08-14	87.7900	87.8000	87.7900	87.8000	-0.114%	3	13,141	+4.784%
2026-08-13	87.9000	88.0000	87.9000	87.9000	+2.687%	4	13,143	+4.664%
2026-08-12	84.8000	86.9100	84.8000	85.6000	+5.770%	21	13,144	+7.477%
2026-08-11	80.9300	80.9300	80.9300	80.9300	-6.277%	10	13,154	+13.678%
2026-08-07	85.4700	86.3500	85.4700	86.3500	+3.228%	11	13,164	+6.543%
2026-08-06	86.3000	86.3000	81.8000	83.6500	-1.123%	6	13,176	+9.982%
2026-08-05	80.6000	84.6000	80.4700	84.6000	+11.140%	20	13,179	+8.747%
2026-08-04	73.5900	76.1200	73.5900	76.1200	+5.415%	4	13,195	+20.862%
2026-08-03	70.1000	72.2100	70.0500	72.2100	+12.916%	4	13,195	+27.406%
2026-07-31	63.9600	63.9600	63.9500	63.9500	+8.280%	8	13,196	+43.862%
2026-07-30	59.0600	59.0600	59.0600	59.0600	+2.375%	10	13,202	+55.774%
2026-07-29	57.0000	57.7500	57.0000	57.6900	-7.518%	28	13,202	+59.473%
2026-07-28	59.0000	63.0000	59.0000	62.3800	-0.192%	123	13,217	+47.483%
2026-07-27	65.8600	65.8600	61.2500	62.5000	-16.220%	10	13,219	+47.200%
2026-07-24	74.9000	74.9000	74.6000	74.6000	+3.410%	3	13,220	+23.324%
2026-07-23	72.1400	72.1400	72.1400	72.1400	-7.335%	1	13,222	+27.530%
2026-07-22	72.9500	78.4400	72.9500	77.8500	+9.509%	106	13,222	+18.176%
2026-07-21	71.0900	71.0900	71.0900	71.0900	+0.268%	2	13,238	+29.413%
2026-07-20	70.9000	70.9000	70.9000	70.9000	+0.198%	6	13,238	+29.760%
2026-07-17	67.8500	70.7600	64.0700	70.7600	-1.845%	7	13,244	+30.017%
2026-07-16	71.5500	72.0900	71.5500	72.0900	+0.474%	2	13,245	+27.618%
2026-07-15	76.5000	76.5000	71.7500	71.7500	-7.011%	15	13,244	+28.223%
2026-07-14	70.0000	77.1600	69.5000	77.1600	+11.022%	11	13,254	+19.233%
2026-07-13	73.7700	73.7700	69.5000	69.5000	-7.518%	10	13,253	+32.374%
2026-07-10	72.5000	75.1500	72.5000	75.1500	+11.664%	14	13,252	+22.422%
2026-07-09	66.0000	67.3000	66.0000	67.3000	-1.029%	3	13,255	+36.701%
2026-07-08	61.5500	68.5300	61.5500	68.0000	+9.149%	144	13,257	+35.294%
2026-07-07	58.8000	62.3100	58.8000	62.3000	+0.809%	53	13,321	+47.673%
2026-07-06	61.8000	61.8000	61.8000	61.8000	+4.392%	2	13,374	+48.867%
2026-07-02	63.9500	64.7700	59.2000	59.2000	-4.207%	75	13,365	+55.405%
2026-07-01	60.8000	61.8000	60.8000	61.8000	-3.843%	5	13,365	+48.867%
2026-06-30	63.2500	64.2700	63.1500	64.2700	+6.231%	22	13,365	+43.146%
2026-06-29	58.0000	61.0000	58.0000	60.5000	-0.050%	124	13,356	+52.066%
2026-06-26	60.5400	60.5600	60.4000	60.5300	-2.465%	4	13,292	+51.991%
2026-06-25	63.0000	63.0000	62.0600	62.0600	-7.868%	9	13,289	+48.244%
2026-06-23	67.7800	68.4000	67.0000	67.3600	-9.194%	5	13,289	+36.580%
2026-06-22	79.3100	79.3100	74.1800	74.1800	-2.137%	21	13,289	+24.023%
2026-06-18	75.2000	75.8500	75.2000	75.8000	+6.971%	3	13,275	+21.372%
2026-06-17	72.6400	73.2400	70.8600	70.8600	-5.671%	26	13,275	+29.833%
2026-06-16	75.0400	75.1200	74.6900	75.1200	-2.631%	13	13,275	+22.471%
2026-06-15	77.1500	77.1500	77.1500	77.1500	+7.197%	22	13,253	+19.248%
2026-06-12	71.9700	71.9700	71.9700	71.9700	+2.158%	1	13,253	+27.831%
2026-06-11	69.6500	70.4500	69.5700	70.4500	+2.101%	16	13,253	+30.589%
2026-06-10	72.8000	72.8000	69.0000	69.0000	-4.167%	37	13,253	+33.333%
2026-06-09	72.8300	72.8300	71.0000	72.0000	-4.000%	24	13,241	+27.778%
2026-06-08	75.4600	75.4600	74.6900	75.0000	+0.536%	8	13,236	+22.667%
2026-06-05	78.4800	78.4800	74.6000	74.6000	-12.215%	21	13,241	+23.324%
2026-06-04	84.9800	84.9800	84.9800	84.9800	+0.604%	1	13,242	+8.261%
2026-06-03	84.4700	84.4700	84.4700	84.4700	-5.515%	1	13,242	+8.914%
2026-06-02	94.1000	94.1000	89.4000	89.4000	-0.101%	45	13,242	+2.908%
2026-06-01	86.7700	89.8200	86.7700	89.4900	+11.835%	47	13,260	+2.805%
2026-05-29	82.9900	82.9900	80.0200	80.0200	-0.596%	19	13,284	+14.971%
2026-05-28	78.7000	80.5000	78.7000	80.5000	+3.871%	7	13,293	+14.286%
2026-05-27	76.1500	77.5000	76.1500	77.5000	-1.899%	2	13,295	+18.710%
2026-05-26	82.2000	83.5000	78.9100	79.0000	-4.126%	31	13,296	+16.456%
2026-05-22	83.5700	83.5700	82.4000	82.4000	-4.894%	5	13,304	+11.650%
2026-05-21	90.3000	90.3000	84.8500	86.6400	-3.733%	143	13,308	+6.187%
2026-05-20	88.4800	90.7000	87.7200	90.0000	-0.805%	43	13,308	+2.222%
2026-05-19	88.7100	90.7300	86.5400	90.7300	+2.857%	36	13,491	+1.400%
2026-05-18	92.6500	92.6500	87.9500	88.2100	-5.526%	15	13,491	+4.297%
2026-05-15	95.0000	95.2300	93.3700	93.3700	-8.200%	22	13,491	-1.467%
2026-05-14	102.0000	102.0500	100.1100	101.7100	+9.708%	21	13,512	-9.547%
2026-05-13	90.5500	94.5500	90.5500	92.7100	+4.521%	211	13,690	-0.766%
2026-05-12	88.2900	88.7000	84.2500	88.7000	+2.733%	4	13,690	+3.720%
2026-05-11	83.0000	89.0000	83.0000	86.3400	+4.693%	72	13,690	+6.555%
2026-05-08	82.2200	83.7500	82.2200	82.4700	+3.450%	46	13,678	+11.556%
2026-05-07	75.9500	81.0800	75.7000	79.7200	+8.389%	90	13,681	+15.404%
2026-05-06	72.3500	73.5500	72.3500	73.5500	+12.548%	6	13,695	+25.085%
2026-05-05	67.2000	67.2300	65.3500	65.3500	-3.542%	14	13,695	+40.780%
2026-05-04	68.3000	68.3000	64.7000	67.7500	-0.660%	25	13,704	+35.793%
2026-05-01	69.1300	69.1300	68.1900	68.2000	-1.231%	36	13,705	+34.897%
2026-04-30	69.3700	70.2500	69.0000	69.0500	-12.683%	118	13,705	+33.237%
2026-04-29	79.4500	79.9300	78.7500	79.0800	-1.642%	1,410	13,663	+16.338%
2026-04-28	80.1700	81.0400	78.4000	80.4000	-3.389%	55	12,395	+14.428%
2026-04-27	78.8800	84.1000	77.5900	83.2200	+6.898%	22	12,347	+10.550%
2026-04-24	71.0400	78.4000	71.0400	77.8500	+13.368%	91	12,356	+18.176%
2026-04-23	71.5500	71.5500	68.6700	68.6700	-2.305%	4	12,358	+33.974%
2026-04-22	69.0200	71.1300	69.0200	70.2900	+1.590%	11	12,356	+30.886%
2026-04-21	70.0900	70.8500	69.1900	69.1900	-3.366%	50	12,358	+32.967%
2026-04-20	68.1600	71.6000	67.9800	71.6000	+1.777%	152	12,358	+28.492%
2026-04-17	69.5700	70.3500	69.1600	70.3500	+3.991%	33	12,324	+30.775%
2026-04-16	66.8000	68.8100	66.6800	67.6500	-1.096%	122	12,325	+35.994%
2026-04-15	66.4200	69.0500	65.7500	68.4000	+3.636%	89	12,336	+34.503%
2026-04-14	62.6000	66.0000	61.8500	66.0000	+12.302%	58	12,271	+39.394%
2026-04-13	56.8600	59.6500	56.8100	58.7700	-0.860%	169	12,236	+56.542%
2026-04-10	56.1000	59.6500	56.1000	59.2800	+7.703%	107	12,135	+55.196%
2026-04-09	54.8000	55.0400	54.5000	55.0400	+2.305%	4	12,132	+67.151%
2026-04-08	55.0000	55.5000	53.8000	53.8000	+8.907%	13	12,129	+71.004%
2026-04-07	48.7600	49.4000	48.7600	49.4000	-1.476%	13	12,137	+86.235%
2026-04-06	50.1400	50.1400	50.1400	50.1400	+0.380%	10	12,137	+83.486%
2026-04-02	49.5000	49.9700	49.5000	49.9500	+0.706%	14	12,148	+84.184%
2026-04-01	48.7500	49.9900	48.7500	49.6000	+4.421%	68	12,148	+85.484%
2026-03-31	43.5000	47.5000	43.4000	47.5000	+16.851%	46	12,097	+93.684%
2026-03-30	43.4500	43.4500	40.6500	40.6500	-6.766%	133	12,091	+126.322%
2026-03-27	45.5000	45.5000	43.6000	43.6000	-6.698%	100	11,966	+111.009%
2026-03-26	49.4500	49.4500	46.7300	46.7300	-11.463%	152	11,937	+96.876%
2026-03-25	53.2000	53.2000	52.7800	52.7800	+5.856%	6	11,971	+74.308%
2026-03-24	49.3500	49.8600	49.0800	49.8600	-1.365%	56	11,966	+84.517%
2026-03-23	51.0000	51.4800	50.2000	50.5500	+5.753%	61	11,971	+81.998%
2026-03-20	51.6600	51.8700	47.8000	47.8000	-8.796%	69	11,979	+92.469%
2026-03-19	52.2000	53.0200	51.3000	52.4100	-4.361%	124	12,002	+75.539%
2026-03-18	55.6000	56.1700	54.8000	54.8000	-3.419%	20	12,059	+67.883%
2026-03-17	56.6800	56.7500	55.8000	56.7400	+0.710%	27	12,067	+62.143%
2026-03-16	57.9500	58.1700	56.3400	56.3400	+2.492%	33	12,069	+63.294%
2026-03-13	58.3500	58.3500	54.9700	54.9700	-6.227%	57	12,041	+67.364%
2026-03-12	57.9000	58.6200	57.0000	58.6200	-1.147%	13	12,071	+56.943%
2026-03-11	59.9500	60.7000	59.3000	59.3000	+2.065%	42	12,072	+55.143%
2026-03-10	56.5000	58.1000	56.5000	58.1000	+3.381%	32	12,079	+58.348%
2026-03-09	52.5600	56.2500	52.5600	56.2000	+4.655%	44	12,078	+63.701%
2026-03-06	56.9000	56.9000	53.2100	53.7000	-5.374%	73	12,088	+71.322%
2026-03-05	58.1700	58.1700	54.7500	56.7500	-3.322%	92	12,089	+62.115%
2026-03-04	57.2500	58.7000	57.0600	58.7000	+6.883%	37	12,095	+56.729%
2026-03-03	54.6500	55.8000	53.7000	54.9200	-4.154%	98	12,086	+67.516%
2026-03-02	55.3000	57.5000	55.3000	57.3000	+7.505%	45	12,078	+60.558%
2026-02-27	56.8000	57.5200	53.3000	53.3000	-10.555%	122	12,079	+72.608%
2026-02-26	67.9500	67.9500	59.5900	59.5900	-15.174%	68	12,035	+54.388%
2026-02-25	68.4000	70.3900	68.4000	70.2500	+4.074%	61	12,007	+30.961%
2026-02-24	64.8500	67.5000	64.8500	67.5000	+2.724%	79	12,007	+36.296%
2026-02-23	65.5000	65.7100	64.4800	65.7100	+2.129%	10	12,006	+40.009%
2026-02-20	62.6000	64.3400	62.6000	64.3400	+4.397%	22	12,000	+42.990%
2026-02-19	61.7000	62.4100	61.2700	61.6300	-2.175%	6	12,002	+49.278%
2026-02-18	63.8000	64.3000	62.0000	63.0000	+5.439%	214	12,007	+46.032%
2026-02-17	57.5600	59.7500	56.4500	59.7500	+1.185%	190	11,997	+53.975%
2026-02-13	61.5000	61.5000	59.0500	59.0500	-7.806%	7	11,994	+55.800%
2026-02-12	66.3100	66.3100	64.0500	64.0500	-1.386%	23	11,994	+43.638%
2026-02-11	66.0300	66.6500	64.9500	64.9500	+1.627%	47	12,001	+41.647%
2026-02-10	63.9100	63.9100	63.9100	63.9100	-5.584%	1	11,998	+43.952%
2026-02-09	67.6500	67.6900	67.6500	67.6900	+10.065%	2	11,997	+35.914%
2026-02-06	59.2700	62.3600	59.2700	61.5000	+20.117%	22	11,997	+49.593%
2026-02-05	52.1000	52.1500	51.2000	51.2000	-2.754%	16	12,006	+79.688%
2026-02-04	55.6400	55.6400	50.7000	52.6500	-7.550%	62	12,002	+74.739%
2026-02-03	58.8500	58.8500	54.5900	56.9500	-12.506%	43	12,017	+61.545%
2026-02-02	62.3500	65.0900	61.7500	65.0900	-3.741%	8	12,038	+41.343%
2026-01-30	66.9100	68.0000	66.6000	67.6200	+9.382%	7	12,037	+36.054%
2026-01-29	65.8500	65.8500	61.8200	61.8200	-5.257%	14	12,038	+48.819%
2026-01-28	64.6100	66.4500	64.6100	65.2500	+1.794%	17	12,038	+40.996%
2026-01-27	62.8200	64.4700	62.8200	64.1000	+3.671%	9	12,040	+43.526%
2026-01-26	63.0000	63.6600	61.4400	61.8300	-1.024%	17	12,041	+48.795%
2026-01-23	62.7200	63.1400	62.4700	62.4700	+3.479%	27	12,038	+47.271%
2026-01-22	59.8000	60.3700	59.8000	60.3700	-0.297%	2	12,054	+52.394%
2026-01-21	55.8000	60.5500	55.7400	60.5500	+10.191%	101	12,054	+51.941%
2026-01-20	57.0000	57.1200	54.9500	54.9500	-11.826%	102	12,105	+67.425%
2026-01-16	63.2000	63.3000	62.3200	62.3200	-1.470%	25	12,118	+47.625%
2026-01-15	63.4800	63.4800	63.2500	63.2500	+10.192%	55	12,118	+45.455%
2026-01-14	58.2300	58.2300	57.4000	57.4000	-4.951%	85	12,070	+60.279%
2026-01-13	59.6500	60.9000	59.6500	60.3900	-0.182%	17	12,070	+52.343%
2026-01-12	60.4500	60.5100	59.8200	60.5000	-1.706%	16	12,083	+52.066%
2026-01-09	60.5000	61.5500	60.5000	61.5500	+1.467%	201	12,069	+49.472%
2026-01-08	60.5000	60.6600	60.0300	60.6600	-6.172%	7	12,180	+51.665%
2026-01-07	63.7500	65.8000	63.7500	64.6500	+2.766%	7	12,178	+42.305%
2026-01-06	64.6300	64.6300	62.9100	62.9100	-1.395%	6	12,182	+46.241%
2026-01-05	67.0100	67.0100	62.6000	63.8000	-1.193%	84	12,181	+44.201%
2026-01-02	67.7500	67.7500	64.5700	64.5700	+2.492%	271	12,190	+42.481%
2025-12-31	65.0000	65.2500	63.0000	63.0000	-1.145%	13	12,456	+46.032%
2025-12-30	64.6000	64.6000	63.6900	63.7300	-0.422%	29	12,456	+44.359%
2025-12-29	63.5600	64.0000	62.9500	64.0000	-4.421%	21	12,473	+43.750%
2025-12-26	65.6000	68.0500	65.6000	66.9600	+4.380%	28	12,463	+37.395%
2025-12-24	63.4500	64.1500	63.4500	64.1500	-0.388%	33	12,447	+43.414%
2025-12-23	60.7500	64.5500	60.7000	64.4000	+7.066%	19	12,447	+42.857%
2025-12-22	59.8500	60.2000	59.2000	60.1500	+3.707%	84	12,446	+52.951%
2025-12-19	56.6000	58.0000	55.9100	58.0000	+9.786%	156	12,430	+58.621%
2025-12-18	51.9500	53.7400	51.6000	52.8300	+4.718%	19	12,340	+74.143%
2025-12-17	52.5700	52.9000	50.0000	50.4500	-9.636%	180	12,337	+82.359%
2025-12-16	55.0200	55.9500	54.3300	55.8300	+1.491%	14	12,328	+64.786%
2025-12-15	55.6000	56.4300	54.0000	55.0100	-0.344%	27	12,324	+67.242%
2025-12-12	58.2500	58.2500	54.8000	55.2000	-6.425%	115	12,334	+66.667%
2025-12-11	57.4700	58.9900	56.2000	58.9900	-4.128%	78	12,263	+55.959%
2025-12-10	63.3000	63.3000	60.9000	61.5300	-1.866%	52	12,259	+49.521%
2025-12-09	61.5800	63.3000	61.5800	62.7000	+0.481%	33	12,256	+46.730%
2025-12-08	62.6200	65.2500	61.2000	62.4000	+3.654%	115	12,256	+47.436%
2025-12-05	61.8400	61.8400	59.8400	60.2000	-1.810%	73	12,255	+52.824%
2025-12-04	60.6000	62.0000	59.5000	61.3100	+4.803%	42	12,239	+50.057%
2025-12-03	58.5000	59.5000	58.5000	58.5000	-1.846%	33	12,239	+57.265%
2025-12-02	61.6500	63.0300	59.6000	59.6000	+2.265%	27	12,239	+54.362%
2025-12-01	55.4300	58.5600	55.4300	58.2800	+3.756%	23	12,239	+57.859%
2025-11-28	57.9000	57.9000	56.1700	56.1700	-5.549%	19	12,239	+63.788%
2025-11-26	60.0000	60.3000	58.0000	59.4700	+4.701%	10	12,242	+54.700%
2025-11-25	54.2500	56.8000	52.1000	56.8000	-6.946%	301	12,242	+61.972%
2025-11-24	58.7200	61.6000	58.0800	61.0400	+1.733%	10	12,213	+50.721%
2025-11-21	61.0700	62.0000	56.8200	60.0000	-2.041%	299	12,211	+53.333%
2025-11-20	69.9000	72.3000	60.8500	61.2500	-5.784%	20	12,131	+50.204%
2025-11-19	63.8000	65.6000	63.1600	65.0100	+5.621%	61	12,133	+41.517%
2025-11-18	62.8500	63.5000	60.4000	61.5500	-3.406%	139	12,134	+49.472%
2025-11-17	66.7700	66.7700	63.6800	63.7200	-6.610%	35	12,135	+44.382%
2025-11-14	66.0500	68.3500	65.7500	68.2300	+3.772%	25	12,136	+34.838%
2025-11-13	67.1000	67.1000	63.9000	65.7500	-6.843%	56	12,135	+39.924%
2025-11-12	70.1800	70.7800	70.1800	70.5800	+0.071%	5	12,117	+30.349%
2025-11-11	72.0000	72.0000	70.5300	70.5300	-7.756%	3	12,120	+30.441%
2025-11-10	76.4600	76.4600	76.4600	76.4600	+14.119%	1	12,119	+20.324%
2025-11-07	62.7900	67.0000	59.9800	67.0000	-2.176%	136	12,119	+37.313%
2025-11-06	71.3300	71.3300	65.8100	68.4900	-7.183%	32	12,118	+34.326%
2025-11-05	77.1600	78.7500	73.7900	73.7900	-3.982%	12	12,112	+24.678%
2025-11-04	78.6500	79.5700	76.3000	76.8500	-8.490%	41	12,114	+19.714%
2025-11-03	83.2500	86.1000	83.2500	83.9800	+5.928%	26	12,115	+9.550%
2025-10-31	83.4300	83.4300	78.7500	79.2800	+0.431%	12	12,115	+16.044%
2025-10-30	81.2800	81.2800	78.4800	78.9400	-5.291%	12	12,121	+16.544%
2025-10-29	83.1500	87.0000	82.9000	83.3500	+7.813%	20	12,118	+10.378%
2025-10-28	70.0100	78.6200	69.7700	77.3100	+13.608%	71	12,113	+19.001%
2025-10-27	67.0000	68.9000	66.5000	68.0500	+6.461%	49	12,155	+35.195%
2025-10-24	62.7000	64.4300	62.2700	63.9200	+4.444%	86	12,155	+43.930%
2025-10-23	59.7000	61.2000	59.7000	61.2000	+7.576%	85	12,120	+50.327%
2025-10-22	60.0000	60.1800	56.6800	56.8900	-5.341%	66	12,119	+61.716%
2025-10-21	59.4000	60.9000	59.2800	60.1000	-2.117%	21	12,118	+53.078%
2025-10-20	61.5000	62.5600	61.4000	61.4000	-0.728%	18	12,116	+49.837%
2025-10-17	60.4800	62.0000	60.2000	61.8500	+0.815%	10	12,118	+48.747%
2025-10-16	61.7900	62.1500	61.3500	61.3500	+1.304%	7	12,119	+49.959%
2025-10-15	61.2200	61.5600	58.5000	60.5600	-0.803%	10	12,119	+51.915%
2025-10-14	61.0000	63.3900	61.0000	61.0500	-9.823%	17	12,120	+50.696%
2025-10-13	67.9000	67.9000	66.3800	67.7000	+1.912%	11	12,124	+35.894%
2025-10-10	70.8500	73.0400	66.1000	66.4300	-6.199%	30	12,122	+38.492%
2025-10-09	70.0000	72.0000	69.5000	70.8200	+5.891%	107	12,122	+29.907%
2025-10-08	66.2500	66.9800	66.2500	66.8800	+4.500%	10	12,091	+37.560%
2025-10-07	65.1100	67.0400	63.8000	64.0000	-0.959%	28	12,103	+43.750%
2025-10-06	63.6600	65.7500	63.6600	64.6200	-2.313%	35	12,103	+42.371%
2025-10-03	67.6000	67.6000	64.5000	66.1500	-1.636%	22	12,104	+39.078%
2025-10-02	67.2700	68.1500	67.1500	67.2500	+2.204%	35	12,105	+36.803%
2025-10-01	63.8600	66.1500	62.9500	65.8000	+1.231%	156	12,132	+39.818%
2025-09-30	62.0000	65.4000	62.0000	65.0000	+7.102%	32	12,283	+41.538%
2025-09-29	59.9000	62.1000	59.9000	60.6900	+5.640%	89	12,283	+51.590%
2025-09-26	57.3000	57.5000	56.0000	57.4500	+0.913%	24	12,321	+60.139%
2025-09-25	55.5000	59.2500	55.2500	56.9300	-0.035%	58	12,322	+61.602%
2025-09-24	58.6000	58.6000	56.3000	56.9500	-2.849%	12	12,322	+61.545%
2025-09-23	59.9700	59.9700	58.2000	58.6200	-5.604%	77	12,322	+56.943%
2025-09-22	55.0900	62.5300	55.0900	62.1000	+11.290%	72	12,287	+48.148%
2025-09-19	55.8600	56.6800	55.4500	55.8000	-0.958%	19	12,313	+64.875%
2025-09-18	53.9500	56.5000	53.9500	56.3400	+10.362%	21	12,312	+63.294%
2025-09-17	52.0000	52.0000	50.0000	51.0500	-6.244%	162	12,312	+80.215%
2025-09-16	56.0700	56.0700	54.4500	54.4500	-3.526%	9	12,213	+68.962%
2025-09-15	56.5100	56.7600	56.4400	56.4400	-0.808%	22	12,212	+63.005%
2025-09-12	56.9900	56.9900	56.9000	56.9000	-0.053%	24	12,197	+61.687%
2025-09-11	57.2500	57.3000	56.5000	56.9300	-0.940%	14	12,221	+61.602%
2025-09-10	55.7000	58.0700	55.7000	57.4700	+12.246%	29	12,221	+60.084%
2025-09-09	49.9800	51.2000	49.9700	51.2000	+3.018%	102	12,235	+79.688%
2025-09-08	50.4000	50.9000	49.7000	49.7000	+2.411%	139	12,315	+85.111%
2025-09-05	48.6000	49.8000	47.1000	48.5300	-6.977%	91	12,335	+89.573%
2025-09-04	51.5200	52.1700	51.5200	52.1700	+2.596%	75	12,328	+76.347%
2025-09-03	51.2400	52.2300	50.8500	50.8500	-0.587%	9	12,351	+80.924%
2025-09-02	52.9500	52.9500	50.1500	51.1500	-6.609%	39	12,355	+79.863%
2025-08-29	56.9500	56.9500	54.6000	54.7700	-9.456%	171	12,373	+67.975%
2025-08-28	60.5000	60.7100	58.2500	60.4900	+0.817%	666	12,373	+52.091%
2025-08-27	61.9000	62.0000	60.0000	60.0000	-3.226%	128	12,431	+53.333%
2025-08-26	60.5000	62.0000	59.5000	62.0000	+1.258%	82	12,411	+48.387%
2025-08-25	59.0000	61.8000	57.6500	61.2300	+3.780%	124	12,484	+50.253%
2025-08-22	58.0000	59.0000	58.0000	59.0000	+4.332%	121	12,561	+55.932%
2025-08-21	56.8000	56.8000	56.3000	56.5500	-0.528%	5	12,662	+62.688%
2025-08-20	56.7000	56.8500	52.6500	56.8500	-0.263%	115	12,663	+61.829%
2025-08-19	60.2000	60.3500	56.9000	57.0000	-8.448%	30	12,754	+61.404%
2025-08-18	62.4500	62.5500	61.3000	62.2600	+3.250%	21	12,756	+47.767%
2025-08-15	61.5500	61.5500	59.3000	60.3000	-2.977%	48	12,763	+52.570%
2025-08-14	61.5000	62.5500	61.3000	62.1500	+1.106%	50	12,772	+48.029%
2025-08-13	63.0900	63.0900	60.0000	61.4700	-1.664%	65	12,761	+49.667%
2025-08-12	61.0800	62.9500	60.8800	62.5100	+0.337%	31	12,788	+47.176%
2025-08-11	62.5000	63.1900	62.3000	62.3000	-0.796%	18	12,766	+47.673%
2025-08-08	61.0300	63.2300	61.0300	62.8000	+3.802%	20	12,757	+46.497%
2025-08-07	61.5600	63.0000	60.0400	60.5000	+1.459%	81	12,762	+52.066%
2025-08-06	59.6500	59.9500	58.2900	59.6300	+0.726%	21	12,771	+54.285%
2025-08-05	59.5500	59.5700	57.7500	59.2000	-1.136%	60	12,775	+55.405%
2025-08-04	56.8000	60.0000	56.8000	59.8800	+7.120%	15	12,770	+53.641%
2025-08-01	55.0000	57.5500	54.0700	55.9000	-5.367%	78	12,776	+64.580%
2025-07-31	61.8500	61.8500	58.5300	59.0700	-1.039%	61	12,758	+55.747%
2025-07-30	59.2500	60.0000	59.1500	59.6900	+5.459%	69	12,784	+54.130%
2025-07-29	59.2800	59.3500	56.6000	56.6000	-1.514%	46	12,759	+62.544%
2025-07-28	55.9500	57.4700	55.6000	57.4700	+3.830%	251	12,749	+60.084%
2025-07-25	55.3300	56.0000	54.8200	55.3500	-0.270%	233	12,843	+66.215%
2025-07-24	54.3000	55.5000	54.3000	55.5000	+3.390%	28	13,049	+65.766%
2025-07-23	52.4300	53.6800	51.9000	53.6800	+4.558%	15	13,054	+71.386%
2025-07-22	49.7500	51.4000	49.7500	51.3400	-6.433%	42	13,049	+79.198%
2025-07-21	54.9000	55.3000	54.8500	54.8700	-0.218%	58	13,052	+67.669%
2025-07-18	56.5000	56.5000	54.9900	54.9900	-1.979%	39	13,072	+67.303%
2025-07-17	55.4000	56.5000	55.4000	56.1000	+3.793%	286	13,043	+63.993%
2025-07-16	53.8000	54.5500	53.3500	54.0500	+0.093%	59	13,315	+70.213%
2025-07-15	54.4900	55.0500	53.6500	54.0000	+10.092%	213	13,314	+70.370%
2025-07-14	50.0500	50.0500	48.0000	49.0500	-1.427%	20	13,462	+87.564%
2025-07-11	50.0000	51.5000	49.7000	49.7600	+1.241%	88	13,467	+84.887%
2025-07-10	49.0000	49.1500	48.9000	49.1500	+2.717%	15	13,478	+87.182%
2025-07-09	48.0000	49.2000	47.8200	47.8500	+3.864%	157	13,480	+92.268%
2025-07-08	45.8500	46.0800	45.1300	46.0700	+2.151%	35	13,503	+99.696%
2025-07-07	44.8000	45.5500	44.6000	45.1000	-1.031%	53	13,490	+103.991%
2025-07-03	44.8500	47.1500	44.8500	45.5700	+3.804%	80	13,686	+101.887%
2025-07-02	42.3200	44.5000	42.3200	43.9000	+3.294%	13	13,686	+109.567%
2025-07-01	44.2300	44.3000	41.0900	42.5000	-5.556%	449	13,494	+116.471%
2025-06-30	45.2500	45.4100	44.2200	45.0000	-0.332%	65	13,580	+104.444%
2025-06-27	44.0000	45.8600	43.6500	45.1500	+4.273%	189	13,608	+103.765%
2025-06-26	43.1000	44.2500	42.9500	43.3000	+1.834%	67	13,622	+112.471%
2025-06-25	38.7500	42.8000	38.7500	42.5200	+13.085%	312	13,666	+116.369%
2025-06-24	36.8200	37.6000	36.8200	37.6000	+6.365%	354	13,614	+144.681%
2025-06-23	35.5000	36.1300	35.0000	35.3500	-2.348%	99	13,805	+160.255%
2025-06-20	37.5800	37.5800	36.2000	36.2000	-2.949%	120	13,730	+154.144%
2025-06-18	36.8500	37.6500	36.8500	37.3000	-0.080%	73	13,722	+146.649%
2025-06-17	36.9900	37.4500	36.9900	37.3300	-0.665%	281	13,722	+146.451%
2025-06-16	36.6500	37.9900	36.6500	37.5800	+5.355%	58	13,695	+144.811%
2025-06-13	36.4600	36.5600	35.3800	35.6700	-5.108%	84	13,683	+157.920%
2025-06-12	36.3000	37.7400	36.3000	37.5900	+4.708%	14	13,659	+144.746%
2025-06-11	37.4500	37.4500	35.9000	35.9000	-2.973%	141	13,660	+156.267%
2025-06-10	36.0000	37.1000	36.0000	37.0000	+1.231%	55	13,664	+148.649%
2025-06-09	37.1700	38.1500	36.3000	36.5500	+1.023%	142	13,652	+151.710%
2025-06-06	36.5100	36.9100	36.1800	36.1800	+2.377%	454	13,665	+154.284%
2025-06-05	37.0000	37.3500	34.5000	35.3400	-2.214%	93	13,660	+160.328%
2025-06-04	36.1500	36.2000	35.3500	36.1400	+0.640%	49	13,691	+154.566%
2025-06-03	34.0000	36.4000	34.0000	35.9100	+7.194%	179	13,703	+156.196%
2025-06-02	33.3000	33.7700	33.3000	33.5000	+4.459%	5	13,815	+174.627%
2025-05-30	34.6000	34.7000	30.9500	32.0700	-7.312%	280	13,813	+186.872%
2025-05-29	36.7000	37.7700	34.3600	34.6000	+6.298%	525	13,827	+165.896%
2025-05-28	32.8500	33.7600	32.5000	32.5500	-0.702%	867	13,743	+182.642%
2025-05-27	32.6000	33.0500	32.6000	32.7800	+5.233%	68	14,288	+180.659%
2025-05-23	29.9500	31.2000	29.9500	31.1500	-2.656%	202	14,374	+195.345%
2025-05-22	31.8500	32.5500	31.8500	32.0000	+1.911%	260	14,374	+187.500%
2025-05-21	32.0000	34.5300	31.4000	31.4000	-3.385%	93	14,379	+192.994%
2025-05-20	32.3700	32.5000	31.7500	32.5000	-2.402%	115	14,323	+183.077%
2025-05-19	31.3500	33.3400	31.3500	33.3000	+0.817%	47	14,272	+176.276%
2025-05-16	33.0000	33.0500	32.2000	33.0300	+2.419%	222	14,257	+178.535%
2025-05-15	31.2800	33.4900	31.2800	32.2500	-1.946%	49	14,300	+185.271%
2025-05-14	31.5600	32.9500	30.6000	32.8900	+12.138%	193	14,315	+179.720%
2025-05-13	26.8700	30.0000	26.8700	29.3300	+17.602%	1,528	14,397	+213.672%
2025-05-12	24.9000	25.1000	23.7000	24.9400	+11.839%	114	13,545	+268.885%
2025-05-09	22.6500	22.7500	21.6600	22.3000	-2.620%	94	13,542	+312.556%
2025-05-08	23.1900	23.3000	22.1100	22.9000	+2.783%	188	13,536	+301.747%
2025-05-07	20.4000	22.2800	20.0000	22.2800	+7.841%	8	13,571	+312.926%
2025-05-06	19.3500	20.6600	19.3500	20.6600	+0.584%	89	13,575	+345.305%
2025-05-05	20.2800	20.5500	20.1000	20.5400	-1.345%	108	13,577	+347.907%
2025-05-02	21.0000	21.3000	20.4000	20.8200	+0.823%	70	13,565	+341.883%
2025-05-01	20.0700	20.6500	19.9000	20.6500	+25.152%	130	13,574	+345.521%
2025-04-30	16.0000	16.5000	16.0000	16.5000	-7.821%	5	13,522	+457.576%
2025-04-29	18.0200	18.2000	17.6100	17.9000	+2.286%	27	13,521	+413.966%
2025-04-28	17.5700	17.5700	16.9500	17.5000	-7.407%	35	13,520	+425.714%
2025-04-25	16.9300	19.1200	16.9300	18.9000	+13.993%	112	13,488	+386.772%
2025-04-24	15.5500	16.8000	15.5500	16.5800	+9.079%	42	13,485	+454.885%
2025-04-23	16.0300	16.0700	15.2000	15.2000	+8.031%	7	13,478	+505.263%
2025-04-22	14.2200	14.5000	14.0000	14.0700	+5.393%	40	13,477	+553.873%
2025-04-21	13.8600	13.8600	13.1500	13.3500	-14.860%	546	13,469	+589.139%
2025-04-17	16.0500	16.0500	15.0900	15.6800	-0.759%	52	13,333	+486.735%
2025-04-16	18.0000	18.0600	15.8000	15.8000	-25.118%	59	13,333	+482.278%
2025-04-15	20.8500	21.5000	20.7500	21.1000	+2.179%	10	13,328	+336.019%
2025-04-14	21.8500	21.8500	20.2000	20.6500	0.000%	24	13,331	+345.521%
2025-04-11	19.9600	21.0000	19.9600	20.6500	+6.718%	22	13,332	+345.521%
2025-04-10	19.6900	20.4500	18.0400	19.3500	-9.155%	445	13,330	+375.452%
2025-04-09	16.0200	21.3000	15.8000	21.3000	+47.917%	1,146	13,320	+331.925%
2025-04-08	17.5000	18.1200	14.4000	14.4000	-7.395%	97	12,500	+538.889%
2025-04-07	11.6100	16.0900	11.3200	15.5500	+7.612%	242	12,525	+491.640%
2025-04-04	15.8200	16.1000	13.1200	14.4500	-15.694%	654	12,522	+536.678%
2025-04-03	18.0000	18.7000	17.1400	17.1400	-18.069%	305	12,521	+436.756%