Dark

NVDA20261218C142
NVDA Dec 18 2026 142.00 Call (NVDA261218C00142000)
option OPRA

EOD

Sep 25, 2026

83.45+0.542%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	83.4500	83.4500	83.4500	83.4500	+0.542%	1	1,271	0.000%
2026-09-24	83.0000	83.0000	83.0000	83.0000	-11.805%	1	1,271	+0.542%
2026-09-04	94.1100	94.1100	94.1100	94.1100	+6.943%	1	1,270	-11.327%
2026-09-03	88.0000	88.0000	88.0000	88.0000	+2.326%	1	1,270	-5.170%
2026-08-27	89.5000	89.5000	86.0000	86.0000	+20.280%	6	1,271	-2.965%
2026-08-26	71.5000	71.5000	71.5000	71.5000	+1.678%	1	1,276	+16.713%
2026-08-24	70.3500	70.3500	70.3200	70.3200	-7.352%	4	1,275	+18.672%
2026-08-21	75.9000	75.9000	75.9000	75.9000	-12.031%	9	1,274	+9.947%
2026-08-14	86.1700	86.2800	86.1700	86.2800	+3.503%	2	1,283	-3.280%
2026-08-05	82.7700	83.3600	82.7700	83.3600	+11.414%	5	1,283	+0.108%
2026-08-04	74.8200	74.8200	74.8200	74.8200	+21.659%	1	1,283	+11.534%
2026-07-31	61.2000	61.5000	61.2000	61.5000	+8.351%	138	1,284	+35.691%
2026-07-30	58.0000	58.0000	56.7600	56.7600	+1.285%	7	1,211	+47.023%
2026-07-29	56.0400	56.0400	56.0400	56.0400	-8.804%	1	1,211	+48.911%
2026-07-28	61.4500	61.4500	61.4500	61.4500	+1.486%	1	1,212	+35.801%
2026-07-27	60.5500	60.5500	60.5500	60.5500	-13.955%	1	1,212	+37.820%
2026-07-23	72.5700	72.5700	70.3700	70.3700	-5.175%	2	1,212	+18.587%
2026-07-14	74.2100	74.2100	74.2100	74.2100	+9.535%	1	1,212	+12.451%
2026-07-13	67.7500	67.7500	67.7500	67.7500	+12.429%	1	1,212	+23.173%
2026-07-02	60.2600	60.2600	60.2600	60.2600	+1.963%	1	1,212	+38.483%
2026-07-01	59.1500	59.2000	59.1000	59.1000	+1.164%	11	1,212	+41.201%
2026-06-29	59.2500	59.2500	58.4200	58.4200	-4.542%	54	1,214	+42.845%
2026-06-25	60.5000	61.2000	60.3600	61.2000	-1.211%	3	1,216	+36.356%
2026-06-24	61.9500	61.9500	61.9500	61.9500	-6.533%	3	1,215	+34.705%
2026-06-23	66.2800	66.2800	66.2800	66.2800	-0.406%	2	1,215	+25.905%
2026-06-10	71.1000	71.1500	66.5500	66.5500	-14.317%	17	1,215	+25.394%
2026-06-04	77.6700	77.6700	77.6700	77.6700	-3.623%	1	1,215	+7.442%
2026-05-26	80.5900	80.5900	80.5900	80.5900	+1.346%	5	1,215	+3.549%
2026-05-22	79.5200	79.5200	79.5200	79.5200	-9.482%	10	1,215	+4.942%
2026-05-18	87.8500	87.8500	87.8500	87.8500	-4.687%	1	1,215	-5.009%
2026-05-15	92.1700	92.1700	92.1700	92.1700	-8.425%	2	1,215	-9.461%
2026-05-14	100.6500	100.6500	100.6500	100.6500	+16.305%	1	1,216	-17.089%
2026-05-12	86.5400	86.5400	86.5400	86.5400	+6.840%	1	1,218	-3.571%
2026-05-08	80.6000	81.0000	80.6000	81.0000	+3.713%	2	1,218	+3.025%
2026-05-07	79.2500	80.0000	78.1000	78.1000	+8.729%	36	1,218	+6.850%
2026-05-06	71.8300	71.8300	71.8300	71.8300	+7.610%	17	1,222	+16.177%
2026-05-05	66.7500	66.7500	66.7500	66.7500	+2.692%	10	1,222	+25.019%
2026-05-04	65.0000	65.0000	65.0000	65.0000	-3.000%	5	1,222	+28.385%
2026-05-01	66.5000	67.0100	66.5000	67.0100	-11.339%	11	1,227	+24.534%
2026-04-29	75.5800	75.5800	75.5800	75.5800	-7.829%	1	1,227	+10.413%
2026-04-27	76.4300	82.0000	75.9000	82.0000	+7.204%	50	1,227	+1.768%
2026-04-24	76.3000	76.5000	76.3000	76.4900	+10.855%	15	1,183	+9.099%
2026-04-22	68.3000	69.0000	68.3000	69.0000	-0.145%	3	1,194	+20.942%
2026-04-20	69.1000	69.1000	69.1000	69.1000	+4.523%	1	1,194	+20.767%
2026-04-16	67.0300	67.0300	66.0000	66.1100	-0.959%	6	1,195	+26.229%
2026-04-15	65.6500	66.7500	65.6500	66.7500	+9.426%	2	1,199	+25.019%
2026-04-14	61.0000	61.0000	61.0000	61.0000	+8.929%	6	1,201	+36.803%
2026-04-13	56.0000	56.0000	56.0000	56.0000	-3.348%	1	1,206	+49.018%
2026-04-10	57.5000	57.9400	57.5000	57.9400	+20.708%	2	1,206	+44.028%
2026-04-06	48.0000	48.0000	48.0000	48.0000	-0.621%	1	1,206	+73.854%
2026-04-02	48.3000	48.3500	48.3000	48.3000	+0.730%	13	1,206	+72.774%
2026-04-01	47.6000	47.9500	47.6000	47.9500	+3.008%	3	1,206	+74.035%
2026-03-31	43.6200	46.5500	43.6200	46.5500	+14.797%	53	1,204	+79.270%
2026-03-30	42.2000	42.2000	40.5500	40.5500	-6.329%	19	1,245	+105.795%
2026-03-27	43.0000	43.2900	43.0000	43.2900	-8.284%	6	1,234	+92.770%
2026-03-26	47.2000	47.2000	47.2000	47.2000	-8.704%	10	1,234	+76.801%
2026-03-25	51.7000	51.7000	51.7000	51.7000	+7.798%	6	1,234	+61.412%
2026-03-24	47.9600	47.9600	47.9600	47.9600	-4.633%	1	1,236	+73.999%
2026-03-23	50.2100	50.2900	50.2100	50.2900	+6.142%	2	1,236	+65.938%
2026-03-20	47.3800	47.3800	47.3800	47.3800	-7.731%	1	1,236	+76.129%
2026-03-19	51.3500	51.3500	51.3500	51.3500	-7.477%	6	1,236	+62.512%
2026-03-13	55.5000	55.5000	55.5000	55.5000	-0.162%	1	1,230	+50.360%
2026-03-04	55.5900	55.5900	55.5900	55.5900	+0.707%	1	1,231	+50.117%
2026-03-02	55.2000	55.2000	55.2000	55.2000	+4.545%	3	1,232	+51.178%
2026-02-27	52.8000	52.8000	52.8000	52.8000	-10.961%	1	1,232	+58.049%
2026-02-26	61.1800	61.1800	59.1500	59.3000	-13.620%	9	1,231	+40.725%
2026-02-25	68.5000	68.6500	68.5000	68.6500	+9.211%	10	1,237	+21.559%
2026-02-24	62.8600	62.8600	62.8600	62.8600	-1.473%	1	1,237	+32.755%
2026-02-23	63.8000	63.8000	63.8000	63.8000	+5.124%	1	1,236	+30.799%
2026-02-19	61.4500	61.4500	59.7200	60.6900	-1.589%	3	1,237	+37.502%
2026-02-18	61.6700	61.6700	61.6700	61.6700	+12.025%	1	1,237	+35.317%
2026-02-17	55.0500	55.0500	55.0500	55.0500	-12.201%	1	1,237	+51.589%
2026-02-12	64.8700	64.8700	62.7000	62.7000	-2.534%	12	1,237	+33.094%
2026-02-09	64.6900	64.6900	64.3300	64.3300	+11.009%	12	1,241	+29.722%
2026-02-06	52.7000	57.9500	52.7000	57.9500	+12.656%	11	1,242	+44.003%
2026-02-05	51.4400	51.4400	51.4400	51.4400	+1.861%	1	1,235	+62.228%
2026-02-04	52.7000	52.7000	49.9800	50.5000	-7.203%	17	1,234	+65.248%
2026-02-03	58.2500	58.2500	54.4200	54.4200	-13.688%	7	1,235	+53.344%
2026-01-29	64.3000	64.3000	63.0500	63.0500	-2.925%	8	1,236	+32.355%
2026-01-28	64.9500	64.9500	64.9500	64.9500	+6.127%	1	1,243	+28.483%
2026-01-26	61.2000	61.2000	61.2000	61.2000	-0.536%	3	1,242	+36.356%
2026-01-23	61.4300	61.5300	61.3000	61.5300	+4.288%	9	1,240	+35.625%
2026-01-21	55.8900	59.0000	55.8900	59.0000	+7.822%	15	1,234	+41.441%
2026-01-20	55.1000	55.1000	54.7200	54.7200	-11.528%	7	1,239	+52.504%
2026-01-16	62.7000	63.7000	61.8500	61.8500	-1.119%	8	1,244	+34.923%
2026-01-15	62.3800	62.9800	62.3800	62.5500	+7.015%	12	1,244	+33.413%
2026-01-13	58.4500	58.4500	58.4500	58.4500	-1.699%	1	1,245	+42.772%
2026-01-09	59.4600	59.4600	59.4600	59.4600	-0.319%	1	1,245	+40.346%
2026-01-08	60.0000	60.0000	59.6500	59.6500	-6.329%	6	1,246	+39.899%
2026-01-07	63.7700	64.6800	63.6800	63.6800	+2.264%	10	1,245	+31.046%
2026-01-06	65.8400	65.8400	62.2700	62.2700	-0.607%	4	1,250	+34.013%
2026-01-05	64.7200	64.7200	62.6400	62.6500	-5.505%	5	1,251	+33.200%
2026-01-02	66.3500	66.3500	66.3000	66.3000	+5.995%	20	1,251	+25.867%
2025-12-31	62.5500	62.5500	62.5500	62.5500	-0.366%	4	1,247	+33.413%
2025-12-29	61.9000	62.7800	61.9000	62.7800	-4.401%	7	1,247	+32.924%
2025-12-26	65.0000	66.3500	65.0000	65.6700	+4.988%	11	1,247	+27.075%
2025-12-24	62.5500	62.5500	62.5500	62.5500	+0.176%	1	1,248	+33.413%
2025-12-23	62.3500	62.4400	62.3500	62.4400	+6.826%	4	1,248	+33.648%
2025-12-22	58.4000	58.4500	58.3000	58.4500	+13.166%	6	1,248	+42.772%
2025-12-18	51.6500	51.6500	51.6500	51.6500	+4.682%	1	1,242	+61.568%
2025-12-17	51.5100	51.5100	49.3400	49.3400	-8.916%	36	1,243	+69.133%
2025-12-15	54.1700	54.1700	54.1700	54.1700	-1.384%	1	1,243	+54.052%
2025-12-11	56.3600	56.3600	54.9300	54.9300	-8.450%	9	1,243	+51.921%
2025-12-10	60.0000	60.0000	60.0000	60.0000	-2.200%	1	1,247	+39.083%
2025-12-09	60.8000	61.3500	60.8000	61.3500	-0.244%	2	1,247	+36.023%
2025-12-08	60.3000	63.5000	60.3000	61.5000	+4.949%	7	1,246	+35.691%
2025-12-05	59.0700	59.0700	58.6000	58.6000	-1.760%	11	1,246	+42.406%
2025-12-04	58.5000	59.7000	57.8900	59.6500	+2.845%	7	1,242	+39.899%
2025-12-03	57.0500	58.0000	57.0500	58.0000	-1.277%	8	1,241	+43.879%
2025-12-02	58.7300	59.0900	58.7300	58.7500	+3.707%	11	1,238	+42.043%
2025-12-01	56.6500	56.6500	56.6500	56.6500	+1.251%	1	1,243	+47.308%
2025-11-28	55.9500	55.9500	55.9500	55.9500	-0.356%	1	1,242	+49.151%
2025-11-25	51.0000	56.1500	51.0000	56.1500	-6.417%	18	1,241	+48.620%
2025-11-24	57.5200	60.0000	57.5200	60.0000	+7.124%	3	1,238	+39.083%
2025-11-21	55.0000	56.5000	55.0000	56.0100	-9.060%	7	1,237	+48.991%
2025-11-20	70.7600	70.7600	61.4500	61.5900	-4.438%	13	1,236	+35.493%
2025-11-19	64.4500	64.4500	64.4500	64.4500	+3.952%	2	1,237	+29.480%
2025-11-18	60.0000	62.0000	59.0800	62.0000	-0.498%	12	1,238	+34.597%
2025-11-17	64.9000	64.9000	62.3100	62.3100	-2.853%	11	1,236	+33.927%
2025-11-14	64.1400	64.1400	64.1400	64.1400	-7.043%	4	1,231	+30.106%
2025-11-11	69.7300	69.7300	69.0000	69.0000	-8.646%	6	1,239	+20.942%
2025-11-10	70.9500	75.5300	70.9500	75.5300	+15.207%	12	1,239	+10.486%
2025-11-07	61.8000	65.5600	58.5000	65.5600	-1.146%	25	1,233	+27.288%
2025-11-06	71.5000	71.5000	65.0000	66.3200	-12.886%	29	1,227	+25.829%
2025-11-05	76.2500	76.2500	76.1300	76.1300	-0.808%	2	1,235	+9.615%
2025-11-04	76.7500	76.7500	76.7500	76.7500	-8.870%	5	1,233	+8.730%
2025-11-03	82.6300	84.2200	82.5900	84.2200	+4.530%	8	1,230	-0.914%
2025-10-31	81.5800	81.7200	80.5700	80.5700	+2.013%	3	1,230	+3.575%
2025-10-30	78.7900	78.9800	77.8500	78.9800	-1.003%	28	1,228	+5.660%
2025-10-29	84.9000	85.2000	79.7800	79.7800	+4.016%	37	1,227	+4.600%
2025-10-28	68.2500	76.7000	68.2500	76.7000	+14.478%	33	1,238	+8.801%
2025-10-27	66.5400	67.0000	65.1000	67.0000	+6.484%	15	1,228	+24.552%
2025-10-24	61.5500	63.0000	61.5500	62.9200	+6.716%	6	1,228	+32.629%
2025-10-23	58.0000	58.9600	57.5800	58.9600	+7.005%	20	1,229	+41.537%
2025-10-22	59.3500	59.9500	55.1000	55.1000	-6.053%	34	1,227	+51.452%
2025-10-21	58.4000	59.5800	58.4000	58.6500	-2.364%	19	1,221	+42.285%
2025-10-20	61.9000	61.9000	60.0700	60.0700	-0.447%	15	1,220	+38.921%
2025-10-17	59.1600	60.3800	59.1600	60.3400	+0.735%	4	1,219	+38.300%
2025-10-16	61.3500	61.3500	59.9000	59.9000	+2.306%	16	1,218	+39.316%
2025-10-15	60.6400	61.2000	58.5500	58.5500	-1.048%	12	1,220	+42.528%
2025-10-14	60.2200	60.9000	59.1700	59.1700	-4.565%	22	1,218	+41.034%
2025-10-10	66.5500	66.5500	62.0000	62.0000	-12.676%	13	1,222	+34.597%
2025-10-09	70.1500	71.0000	69.8300	71.0000	+8.149%	22	1,226	+17.535%
2025-10-08	65.6500	65.6500	65.6500	65.6500	+3.959%	2	1,229	+27.113%
2025-10-07	63.0000	63.3000	62.8900	63.1500	-2.320%	4	1,231	+32.146%
2025-10-06	62.8500	64.6500	62.8500	64.6500	-2.045%	6	1,231	+29.080%
2025-10-02	66.1800	66.5600	66.0000	66.0000	+1.695%	10	1,230	+26.439%
2025-10-01	64.9000	64.9000	64.9000	64.9000	+1.788%	2	1,223	+28.582%
2025-09-30	63.8500	63.8500	63.0000	63.7600	+8.288%	27	1,225	+30.881%
2025-09-29	60.8800	60.8800	58.8800	58.8800	+5.690%	7	1,227	+41.729%
2025-09-26	55.4000	55.9400	55.4000	55.7100	-4.443%	8	1,229	+49.794%
2025-09-23	58.3000	58.3000	58.3000	58.3000	-5.203%	5	1,231	+43.139%
2025-09-22	53.8500	61.5000	53.8500	61.5000	+12.948%	9	1,231	+35.691%
2025-09-19	54.5900	54.5900	54.2600	54.4500	-0.457%	35	1,230	+53.260%
2025-09-18	54.0800	54.7000	54.0800	54.7000	+9.510%	14	1,221	+52.559%
2025-09-17	49.6000	50.1800	49.6000	49.9500	-6.461%	8	1,224	+67.067%
2025-09-16	54.3500	54.6000	53.4000	53.4000	-5.269%	6	1,226	+56.273%
2025-09-10	55.2000	56.4900	55.2000	56.3700	+13.558%	17	1,226	+48.040%
2025-09-09	48.5200	49.6400	48.5200	49.6400	+0.649%	11	1,224	+68.110%
2025-09-08	49.3200	49.3200	49.3200	49.3200	-2.259%	2	1,223	+69.201%
2025-09-04	49.9900	50.4600	49.9600	50.4600	-0.884%	8	1,223	+65.379%
2025-09-03	50.2900	51.1000	50.0500	50.9100	+2.044%	8	1,223	+63.917%
2025-09-02	51.2500	51.2500	48.6000	49.8900	-13.265%	12	1,222	+67.268%
2025-08-28	55.8500	57.5200	55.8500	57.5200	-4.053%	5	1,220	+45.080%
2025-08-27	60.1000	60.5900	59.9500	59.9500	-1.560%	537	1,221	+39.199%
2025-08-26	60.9000	60.9000	60.9000	60.9000	+1.365%	1	1,687	+37.028%
2025-08-25	60.0800	60.0800	60.0800	60.0800	+11.259%	1	1,687	+38.898%
2025-08-22	54.0000	54.0000	54.0000	54.0000	-2.527%	1	1,686	+54.537%
2025-08-21	56.5000	56.5000	54.5700	55.4000	+9.055%	9	1,686	+50.632%
2025-08-20	51.6500	52.3000	50.8000	50.8000	-9.464%	9	1,681	+64.272%
2025-08-19	59.5600	59.5600	56.1100	56.1100	-3.674%	8	1,678	+48.726%
2025-08-15	58.2500	58.2500	58.2500	58.2500	-1.104%	1	1,678	+43.262%
2025-08-13	59.0000	59.5100	58.9000	58.9000	-4.800%	8	1,677	+41.681%
2025-08-11	61.8700	61.8700	61.8700	61.8700	+0.602%	1	1,680	+34.880%
2025-08-08	61.3000	61.5000	61.2000	61.5000	+3.973%	3	1,680	+35.691%
2025-08-07	62.0000	62.0000	59.0000	59.1500	+2.691%	30	1,679	+41.082%
2025-08-05	57.6000	57.6000	57.6000	57.6000	-2.356%	2	1,673	+44.878%
2025-08-04	57.3900	58.9900	57.3200	58.9900	+10.056%	71	1,673	+41.465%
2025-08-01	53.7000	53.7000	52.2000	53.6000	-6.604%	11	1,680	+55.690%
2025-07-31	61.1000	61.2500	57.3900	57.3900	-1.561%	24	1,684	+45.409%
2025-07-30	57.7800	58.5900	57.7400	58.3000	+0.517%	73	1,690	+43.139%
2025-07-29	57.5500	58.1000	57.5500	58.0000	+4.223%	18	1,674	+43.879%
2025-07-28	55.1000	55.6500	55.1000	55.6500	+3.419%	10	1,668	+49.955%
2025-07-25	53.8100	53.8100	53.8100	53.8100	+0.019%	1	1,670	+55.083%
2025-07-24	53.9000	53.9000	53.8000	53.8000	+4.324%	6	1,669	+55.112%
2025-07-23	50.7100	51.5700	50.6300	51.5700	+7.103%	6	1,666	+61.819%
2025-07-22	50.6000	50.7900	48.1500	48.1500	-10.965%	9	1,665	+73.313%
2025-07-21	53.6300	54.0800	53.6300	54.0800	+0.914%	3	1,666	+54.308%
2025-07-18	55.0400	55.0400	53.3000	53.5900	-3.057%	11	1,665	+55.719%
2025-07-17	53.2700	55.2800	53.2700	55.2800	+3.327%	13	1,663	+50.959%
2025-07-16	52.9700	53.5000	52.9300	53.5000	+0.281%	7	1,654	+55.981%
2025-07-15	52.5000	53.3500	52.4800	53.3500	+14.118%	22	1,653	+56.420%
2025-07-14	48.7300	48.7300	46.7500	46.7500	-4.201%	2	1,659	+78.503%
2025-07-11	49.7900	49.8400	48.8000	48.8000	+2.737%	18	1,658	+71.004%
2025-07-10	47.5000	47.5000	47.5000	47.5000	+1.279%	9	1,642	+75.684%
2025-07-09	47.8600	47.8600	46.9000	46.9000	+5.393%	6	1,642	+77.932%
2025-07-08	44.2000	44.5000	44.2000	44.5000	0.000%	4	1,640	+87.528%
2025-07-03	44.9300	46.0000	44.4500	44.5000	+4.094%	50	1,644	+87.528%
2025-07-02	40.4600	43.3100	40.4600	42.7500	+3.461%	11	1,644	+95.205%
2025-07-01	42.9400	42.9400	40.0000	41.3200	-6.304%	12	1,645	+101.960%
2025-06-30	43.9200	44.1000	43.9200	44.1000	+3.643%	13	1,643	+89.229%
2025-06-27	43.2500	44.4400	42.5500	42.5500	+0.567%	19	1,638	+96.122%
2025-06-26	41.8000	42.9000	41.8000	42.3100	+1.952%	24	1,637	+97.235%
2025-06-25	39.3100	41.5000	39.3100	41.5000	+13.699%	70	1,630	+101.084%
2025-06-24	36.5500	36.5600	36.1300	36.5000	+5.218%	9	1,661	+128.630%
2025-06-23	35.0500	35.0500	34.5400	34.6900	-2.419%	17	1,660	+140.559%
2025-06-20	36.7400	36.7400	35.5500	35.5500	-2.975%	78	1,657	+134.740%
2025-06-18	35.8600	36.7500	35.8600	36.6400	+0.521%	79	1,624	+127.757%
2025-06-17	36.1300	36.5500	36.1300	36.4500	-0.410%	62	1,624	+128.944%
2025-06-16	37.0400	37.0800	36.6000	36.6000	+3.683%	4	1,661	+128.005%
2025-06-13	35.8500	35.8500	35.2900	35.3000	-3.919%	30	1,662	+136.402%
2025-06-12	36.0500	36.7500	35.7500	36.7400	+3.785%	10	1,663	+127.137%
2025-06-11	36.8800	36.8800	35.0000	35.4000	-3.014%	29	1,664	+135.734%
2025-06-10	35.8100	36.5000	35.4000	36.5000	+2.528%	24	1,659	+128.630%
2025-06-09	36.1500	37.3000	35.6000	35.6000	+0.736%	30	1,659	+134.410%
2025-06-06	35.4500	35.8000	35.2000	35.3400	+4.248%	114	1,645	+136.135%
2025-06-05	35.3100	36.0700	33.8400	33.9000	-4.264%	25	1,621	+146.165%
2025-06-04	35.2500	35.4100	34.7500	35.4100	+2.667%	6	1,628	+135.668%
2025-06-03	35.2500	35.4800	34.4900	34.4900	+5.636%	20	1,623	+141.954%
2025-06-02	31.7100	32.6500	31.7100	32.6500	+3.981%	4	1,622	+155.590%
2025-05-30	31.2900	31.4000	31.2900	31.4000	-10.947%	44	1,620	+165.764%
2025-05-29	36.0000	36.6100	34.8500	35.2600	+7.500%	51	1,615	+136.670%
2025-05-28	32.0500	32.8000	32.0500	32.8000	+4.293%	211	1,606	+154.421%
2025-05-27	31.5000	31.5000	31.4500	31.4500	-0.976%	11	1,537	+165.342%
2025-05-22	31.2400	31.7600	31.1500	31.7600	+4.131%	16	1,527	+162.752%
2025-05-21	33.3200	33.7000	30.5000	30.5000	-6.154%	20	1,527	+173.607%
2025-05-19	31.6300	32.5000	31.6300	32.5000	+0.932%	23	1,540	+156.769%
2025-05-16	32.1000	32.2000	32.1000	32.2000	+0.782%	14	1,553	+159.161%
2025-05-15	30.7000	32.5500	30.7000	31.9500	+0.693%	12	1,559	+161.189%
2025-05-14	31.1900	31.8600	31.1900	31.7300	+9.038%	29	1,556	+163.000%
2025-05-13	25.7400	29.2000	25.7400	29.1000	+20.000%	30	1,565	+186.770%
2025-05-12	23.6600	24.2500	23.6600	24.2500	+12.009%	29	1,560	+244.124%
2025-05-09	21.6500	21.6500	21.6500	21.6500	-1.859%	18	1,571	+285.450%
2025-05-08	22.5100	22.5100	22.0600	22.0600	+8.885%	39	1,571	+278.286%
2025-05-02	20.3000	20.3800	20.0900	20.2600	+3.526%	72	1,596	+311.895%
2025-05-01	19.5000	19.5700	19.5000	19.5700	+24.254%	4	1,605	+326.418%
2025-04-30	15.7500	15.7500	15.7500	15.7500	-7.080%	1	1,605	+429.841%
2025-04-28	16.3500	16.9500	16.3500	16.9500	-5.886%	11	1,604	+392.330%
2025-04-25	16.4200	18.0800	16.4200	18.0100	+10.423%	30	1,603	+363.354%
2025-04-24	16.1000	16.3100	16.1000	16.3100	+19.750%	6	1,605	+411.649%
2025-04-22	13.6200	13.6200	13.6200	13.6200	+2.792%	1	1,607	+512.702%
2025-04-21	14.1000	14.1000	12.8500	13.2500	-14.184%	26	1,607	+529.811%
2025-04-16	16.9000	16.9000	15.4400	15.4400	-23.753%	449	1,589	+440.479%
2025-04-14	20.3100	20.3100	20.2500	20.2500	+0.897%	6	1,701	+312.099%
2025-04-11	20.2900	20.3000	20.0000	20.0700	+2.818%	1,586	1,706	+315.795%
2025-04-10	19.3000	19.6500	17.3200	19.5200	+2.737%	109	1,238	+327.510%
2025-04-09	16.1500	19.3600	15.4000	19.0000	+29.693%	121	1,187	+339.211%
2025-04-07	11.9200	15.4500	11.5500	14.6500	+9.985%	31	1,170	+469.625%
2025-04-04	14.7000	14.9000	13.0100	13.3200	-20.000%	64	1,168	+526.502%
2025-04-03	18.2000	18.2000	16.6500	16.6500	-17.164%	17	1,168	+401.201%
2025-04-02	20.1000	20.1000	20.1000	20.1000	-0.248%	2	1,170	+315.174%
2025-04-01	19.2000	20.3700	19.2000	20.1500	+9.989%	7	1,170	+314.144%
2025-03-31	18.3700	18.5200	18.2300	18.3200	-11.626%	16	1,170	+355.513%
2025-03-28	20.7300	20.7300	20.7300	20.7300	-5.213%	2	1,158	+302.557%
2025-03-27	21.3000	21.8700	21.3000	21.8700	-3.101%	6	1,158	+281.573%
2025-03-26	22.5700	22.5700	22.5700	22.5700	-14.280%	3	1,156	+269.739%
2025-03-25	26.4500	26.4500	26.2700	26.3300	-3.835%	6	1,156	+216.939%
2025-03-24	26.3500	27.3800	26.3500	27.3800	+8.608%	11	1,156	+204.785%
2025-03-21	24.8300	25.2100	24.8300	25.2100	-3.631%	10	1,158	+231.019%
2025-03-20	26.1600	26.1600	26.1000	26.1600	+2.992%	16	1,163	+218.998%
2025-03-13	25.0000	25.4000	25.0000	25.4000	0.000%	2	1,152	+228.543%
2025-03-12	24.4500	25.4000	24.4500	25.4000	+17.051%	2	1,152	+228.543%
2025-03-11	22.3800	22.3800	21.6500	21.7000	+5.085%	21	1,152	+284.562%
2025-03-10	21.5000	21.5000	20.2400	20.6500	-10.217%	96	1,158	+304.116%
2025-03-07	22.4500	23.0000	21.2500	23.0000	-4.959%	88	1,154	+262.826%
2025-03-06	24.6500	24.8600	24.2000	24.2000	-8.610%	27	1,145	+244.835%
2025-03-05	26.8000	26.8000	26.4800	26.4800	+1.339%	11	1,145	+215.144%
2025-03-04	23.4500	26.1300	23.4500	26.1300	+4.520%	8	1,151	+219.365%
2025-03-03	27.5300	27.5300	25.0000	25.0000	-7.647%	7	1,148	+233.800%
2025-02-28	27.3000	27.3000	27.0700	27.0700	-8.886%	6	1,141	+208.275%
2025-02-27	35.4500	35.4500	29.7100	29.7100	-17.011%	14	1,142	+180.882%
2025-02-26	35.8000	35.8000	35.8000	35.8000	+5.294%	1	1,143	+133.101%
2025-02-25	33.1500	34.0000	33.1500	34.0000	-8.108%	3	1,142	+145.441%
2025-02-24	36.0200	37.0000	36.0200	37.0000	-6.091%	2	1,142	+125.541%
2025-02-21	40.5500	40.5500	39.4000	39.4000	-2.596%	14	1,141	+111.802%
2025-02-20	40.4500	40.4500	40.4500	40.4500	-0.492%	50	1,137	+106.304%
2025-02-19	41.4400	41.4400	40.6500	40.6500	-1.119%	39	1,137	+105.289%
2025-02-18	42.3500	43.5100	41.1100	41.1100	+2.340%	52	1,136	+102.992%
2025-02-14	40.1700	40.1700	40.1700	40.1700	+3.212%	2	1,117	+107.742%
2025-02-13	38.9200	38.9200	38.9200	38.9200	+3.456%	1	1,116	+114.414%
2025-02-10	37.6200	37.6200	37.6200	37.6200	+27.612%	1	1,116	+121.823%
2025-02-03	27.8200	29.4800	27.8200	29.4800	-2.706%	16	1,117	+183.073%
2025-01-31	33.0000	33.2500	30.3000	30.3000	-4.717%	36	1,116	+175.413%
2025-01-29	31.8000	31.8000	31.8000	31.8000	-6.195%	3	1,102	+162.421%
2025-01-28	29.1100	34.0000	28.5000	33.9000	+18.242%	49	1,099	+146.165%
2025-01-27	33.5000	33.5000	28.2000	28.6700	-33.341%	51	1,090	+191.071%
2025-01-24	44.4500	44.4500	43.0100	43.0100	-5.473%	14	1,065	+94.025%
2025-01-23	44.5000	45.5000	44.5000	45.5000	-1.622%	3	1,065	+83.407%
2025-01-22	44.2500	46.5800	44.1700	46.2500	+10.699%	10	1,064	+80.432%
2025-01-21	41.7800	41.7800	41.7800	41.7800	+5.532%	1	1,069	+99.737%
2025-01-17	39.0000	39.5900	39.0000	39.5900	+3.585%	12	1,069	+110.786%
2025-01-15	38.2200	38.2200	38.2200	38.2200	+5.522%	2	1,069	+118.341%
2025-01-14	36.2200	36.2200	36.2200	36.2200	-1.254%	2	1,069	+130.398%
2025-01-13	36.1500	36.9000	36.1500	36.6800	-6.785%	17	1,067	+127.508%
2025-01-10	39.3000	39.8000	39.2800	39.3500	-7.737%	10	1,067	+112.071%
2025-01-08	44.4500	44.4500	41.8000	42.6500	-1.364%	15	1,054	+95.662%
2025-01-07	46.0000	46.0000	43.0000	43.2400	-13.433%	33	1,054	+92.993%
2025-01-06	50.8000	50.8000	49.6500	49.9500	+10.119%	7	1,042	+67.067%
2025-01-03	43.9300	45.3600	43.9300	45.3600	+10.634%	50	1,048	+83.973%
2025-01-02	41.0000	41.0000	41.0000	41.0000	+6.494%	15	1,060	+103.537%
2024-12-31	38.9500	39.1300	38.5000	38.5000	-4.514%	12	1,086	+116.753%
2024-12-27	40.3400	40.3400	40.3200	40.3200	-3.402%	62	1,086	+106.969%
2024-12-26	43.1200	43.1200	41.7000	41.7400	-2.431%	36	1,085	+99.928%
2024-12-24	44.1400	44.1400	42.6800	42.7800	+9.412%	22	1,099	+95.068%
2024-12-20	37.3000	39.2600	37.0000	39.1000	+5.108%	29	1,099	+113.427%
2024-12-19	37.2000	37.2000	37.2000	37.2000	+0.541%	1	1,081	+124.328%
2024-12-18	40.3200	40.3200	37.0000	37.0000	+1.370%	4	1,081	+125.541%
2024-12-17	35.2700	36.7500	35.0100	36.5000	-1.030%	7	1,081	+128.630%
2024-12-16	37.7700	37.7700	36.8500	36.8800	-5.484%	3	1,082	+126.274%
2024-12-13	37.8500	39.0200	37.8500	39.0200	-4.713%	6	1,082	+113.865%
2024-12-12	40.9500	40.9500	40.9500	40.9500	+0.639%	1	1,084	+103.785%
2024-12-11	40.8000	40.8000	40.6900	40.6900	+2.288%	2	1,084	+105.087%
2024-12-10	43.0100	43.0100	39.7800	39.7800	-6.466%	24	1,083	+109.779%
2024-12-09	41.0000	42.5300	41.0000	42.5300	-3.341%	10	1,062	+96.214%
2024-12-06	44.3100	44.3200	43.8700	44.0000	-5.559%	144	1,054	+89.659%
2024-12-05	46.3000	46.5900	46.1600	46.5900	+3.533%	8	1,053	+79.116%
2024-12-04	44.1800	45.0000	44.1800	45.0000	+5.042%	6	1,059	+85.444%
2024-12-03	42.2000	42.8400	42.2000	42.8400	+2.981%	2	1,056	+94.795%
2024-12-02	42.0000	42.9200	41.4400	41.6000	-0.478%	20	1,055	+100.601%
2024-11-29	41.0500	42.0800	41.0500	41.8000	+10.058%	8	1,045	+99.641%
2024-11-27	39.5700	39.5700	37.9800	37.9800	-8.083%	21	1,050	+119.721%
2024-11-26	43.0000	43.0000	41.3200	41.3200	-1.619%	75	1,050	+101.960%
2024-11-25	44.0000	44.0000	42.0000	42.0000	-8.517%	9	1,050	+98.690%
2024-11-22	47.3000	47.4000	45.9100	45.9100	-3.753%	20	1,047	+81.769%
2024-11-21	52.6200	52.6200	47.0000	47.7000	-2.554%	17	1,035	+74.948%
2024-11-20	47.4500	48.9500	47.4500	48.9500	+8.416%	5	1,035	+70.480%
2024-11-18	44.7000	45.1500	44.7000	45.1500	-2.799%	2	1,033	+84.828%
2024-11-15	47.4000	47.4000	45.0000	46.4500	-5.685%	36	1,033	+79.656%
2024-11-14	50.4000	50.4400	49.2500	49.2500	-0.505%	41	1,020	+69.442%
2024-11-13	49.5000	49.5000	49.5000	49.5000	-0.503%	1	999	+68.586%
2024-11-12	48.9500	50.8000	48.9500	49.7500	+3.646%	35	999	+67.739%
2024-11-11	48.0000	48.0000	47.5000	48.0000	-2.240%	3	1,009	+73.854%
2024-11-08	50.0000	50.0000	49.1000	49.1000	-1.505%	6	1,006	+69.959%
2024-11-07	50.2000	50.2000	49.7000	49.8500	+2.298%	7	1,006	+67.402%
2024-11-06	47.4000	48.7300	46.9500	48.7300	+13.194%	6	1,003	+71.250%
2024-11-01	41.8900	43.0500	41.8900	43.0500	+5.463%	8	1,003	+93.844%
2024-10-31	43.4000	43.4000	40.8200	40.8200	-9.249%	11	1,003	+104.434%
2024-10-30	43.8000	44.9900	43.8000	44.9800	-2.977%	15	1,007	+85.527%
2024-10-28	46.5500	46.6000	45.7000	46.3600	-1.529%	62	1,007	+80.004%
2024-10-25	46.9500	48.1800	46.9500	47.0800	+3.929%	22	1,013	+77.251%
2024-10-24	45.9200	45.9200	45.1500	45.3000	+1.433%	18	1,015	+84.216%
2024-10-23	45.2100	46.0000	44.2500	44.6600	-7.383%	63	1,004	+86.856%
2024-10-22	48.2500	48.2500	47.3000	48.2200	+2.814%	168	963	+73.061%
2024-10-21	44.4600	47.0400	44.4600	46.9000	+5.607%	38	934	+77.932%
2024-10-17	45.0700	45.3000	44.4100	44.4100	+6.909%	30	925	+87.908%
2024-10-16	41.5400	41.5400	41.5400	41.5400	+6.240%	1	923	+100.891%
2024-10-15	43.5000	43.5000	39.1000	39.1000	-10.526%	5	922	+113.427%
2024-10-14	44.1700	44.2700	43.7000	43.7000	+2.630%	11	925	+90.961%
2024-10-11	42.5800	42.5800	42.5800	42.5800	+1.599%	2	924	+95.984%
2024-10-10	41.9100	41.9100	41.9100	41.9100	+5.593%	1	923	+99.117%
2024-10-09	40.5000	40.6000	39.6900	39.6900	-2.000%	24	924	+110.254%
2024-10-08	40.0000	40.5000	40.0000	40.5000	+7.285%	4	931	+106.049%
2024-10-07	37.7500	37.7500	37.7500	37.7500	+9.041%	5	931	+121.060%
2024-10-04	34.6200	34.6200	34.1000	34.6200	+8.493%	416	936	+141.046%
2024-09-30	31.9100	31.9100	31.9100	31.9100	-2.565%	1	985	+161.517%
2024-09-27	32.7500	32.7500	32.7500	32.7500	-4.658%	2	985	+154.809%
2024-09-25	34.0000	35.0000	34.0000	34.3500	+6.182%	15	985	+142.940%
2024-09-24	32.3500	32.3500	32.3500	32.3500	+8.013%	1	991	+157.960%
2024-09-23	29.9500	29.9500	29.9500	29.9500	+0.335%	5	991	+178.631%
2024-09-20	31.0000	31.0000	29.8500	29.8500	-7.212%	24	986	+179.564%
2024-09-19	31.3500	32.1700	31.3500	32.1700	+7.917%	6	983	+159.403%
2024-09-18	29.8100	29.8100	29.8100	29.8100	-5.814%	1	986	+179.940%
2024-09-16	31.6500	31.6500	31.6500	31.6500	-9.700%	1	987	+163.665%
2024-09-12	33.2400	35.0500	33.2400	35.0500	+13.394%	153	988	+138.088%
2024-09-11	28.2500	31.1200	28.2500	30.9100	+17.977%	32	1,103	+169.977%
2024-09-10	26.5300	26.5300	26.2000	26.2000	+3.272%	11	1,073	+218.511%
2024-09-09	24.8500	25.3700	24.8500	25.3700	+3.509%	2	1,076	+228.932%
2024-09-06	25.6700	25.6700	23.7100	24.5100	-6.629%	52	1,078	+240.473%
2024-09-05	26.0700	26.2500	26.0700	26.2500	-0.943%	118	1,072	+217.905%
2024-09-04	27.4400	27.4400	26.5000	26.5000	-5.995%	22	956	+214.906%