Dark

NVDA20261218C145
NVDA Dec 18 2026 145.00 Call (NVDA261218C00145000)
option OPRA

EOD

Sep 30, 2026

87.21+0.241%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	87.2100	87.2100	87.2100	87.2100	+0.241%	1	3,234	0.000%
2026-09-28	87.0000	87.0000	87.0000	87.0000	+9.228%	1	3,234	+0.241%
2026-09-24	79.6500	79.6500	79.6500	79.6500	-4.152%	1	3,234	+9.492%
2026-09-23	83.1000	83.1000	83.1000	83.1000	+4.188%	2	3,235	+4.946%
2026-09-21	79.7600	79.7600	79.7600	79.7600	+3.895%	25	3,235	+9.341%
2026-09-18	76.7900	76.7900	76.2500	76.7700	+0.616%	13	3,235	+13.599%
2026-09-17	75.9000	76.6000	75.9000	76.3000	+0.899%	4	3,235	+14.299%
2026-09-10	75.7500	75.7500	75.6200	75.6200	-7.521%	2	3,239	+15.327%
2026-09-09	81.8100	81.8100	81.7700	81.7700	-2.585%	2	3,240	+6.653%
2026-09-08	84.8000	84.9900	83.6600	83.9400	-0.956%	132	3,241	+3.896%
2026-09-03	84.2900	84.7600	84.2900	84.7500	-0.353%	36	3,238	+2.903%
2026-09-02	84.0000	85.0500	84.0000	85.0500	+13.993%	21	3,238	+2.540%
2026-09-01	74.5600	74.8500	74.5600	74.6100	-3.417%	6	3,238	+16.888%
2026-08-31	76.5000	77.2500	76.5000	77.2500	+0.980%	34	3,238	+12.893%
2026-08-28	78.5500	78.5500	76.5000	76.5000	-10.338%	2	3,271	+14.000%
2026-08-27	81.3400	85.3200	81.3400	85.3200	+25.489%	4	3,271	+2.215%
2026-08-26	67.9900	67.9900	67.9900	67.9900	+0.280%	2	3,273	+28.269%
2026-08-24	67.9300	68.2000	67.7000	67.8000	-7.503%	9	3,273	+28.628%
2026-08-21	73.1000	73.3400	72.7200	73.3000	-12.216%	27	3,271	+18.977%
2026-08-14	83.5000	83.5000	83.5000	83.5000	-0.417%	1	3,272	+4.443%
2026-08-13	82.5000	83.8500	82.5000	83.8500	+3.519%	3	3,273	+4.007%
2026-08-12	81.3700	82.1000	81.0000	81.0000	+5.882%	4	3,276	+7.667%
2026-08-10	77.6200	77.6300	76.5000	76.5000	-5.950%	16	3,277	+14.000%
2026-08-07	78.3500	81.3400	78.3500	81.3400	+3.618%	66	3,275	+7.217%
2026-08-06	78.6500	78.6500	78.5000	78.5000	-0.721%	3	3,281	+11.096%
2026-08-05	76.0400	80.0400	76.0400	79.0700	+9.819%	42	3,284	+10.295%
2026-08-04	72.0000	72.0000	72.0000	72.0000	+9.806%	1	3,276	+21.125%
2026-08-03	65.5700	65.5700	65.5700	65.5700	+14.814%	1	3,276	+33.003%
2026-07-30	55.1100	57.1100	55.1100	57.1100	+8.265%	2	3,277	+52.705%
2026-07-29	53.8300	57.0000	52.7500	52.7500	-9.161%	29	3,276	+65.327%
2026-07-27	58.9800	58.9800	57.9400	58.0700	-14.212%	41	3,276	+50.181%
2026-07-23	70.0000	70.0000	67.6900	67.6900	-0.631%	2	3,266	+28.837%
2026-07-22	68.1200	68.1200	68.1200	68.1200	+2.900%	1	3,268	+28.024%
2026-07-17	63.4000	66.2000	63.4000	66.2000	-1.810%	2	3,268	+31.737%
2026-07-16	69.5300	69.5300	67.4200	67.4200	-0.340%	12	3,267	+29.353%
2026-07-15	67.6500	67.6500	67.6500	67.6500	-6.444%	1	3,268	+28.914%
2026-07-14	72.3100	72.3100	72.3100	72.3100	+8.006%	5	3,268	+20.606%
2026-07-13	66.9500	66.9500	66.9500	66.9500	-5.465%	151	3,268	+30.261%
2026-07-10	67.5000	70.8200	67.5000	70.8200	+13.149%	4	3,268	+23.143%
2026-07-09	62.3500	62.6000	62.3500	62.5900	+5.512%	4	3,271	+39.335%
2026-07-07	54.2000	59.3200	54.2000	59.3200	+2.719%	5	3,272	+47.016%
2026-07-06	57.7500	57.7500	57.7500	57.7500	+4.449%	1	3,271	+51.013%
2026-07-02	57.5000	57.5000	55.2900	55.2900	-9.167%	51	3,322	+57.732%
2026-07-01	56.7000	60.8700	56.7000	60.8700	+11.484%	20	3,322	+43.273%
2026-06-26	54.6000	54.6000	54.6000	54.6000	-7.458%	14	3,329	+59.725%
2026-06-24	62.7100	62.7100	59.0000	59.0000	-6.021%	4	3,318	+47.814%
2026-06-23	62.7800	62.7800	62.7800	62.7800	-15.219%	1	3,317	+38.914%
2026-06-22	74.0500	74.0500	74.0500	74.0500	+2.605%	5	3,317	+17.772%
2026-06-18	69.8100	72.1700	69.8100	72.1700	+8.608%	64	3,351	+20.840%
2026-06-17	68.0000	68.0000	66.4500	66.4500	-6.461%	4	3,351	+31.242%
2026-06-16	71.9800	71.9800	71.0400	71.0400	-3.017%	2	3,351	+22.762%
2026-06-15	70.4000	73.6500	70.4000	73.2500	+6.159%	22	3,368	+19.058%
2026-06-12	69.0000	69.0000	69.0000	69.0000	+5.585%	6	3,368	+26.391%
2026-06-11	65.3500	65.3500	65.3500	65.3500	-4.529%	2	3,368	+33.451%
2026-06-09	68.4500	68.4500	68.4500	68.4500	-4.306%	5	3,368	+27.407%
2026-06-08	71.5300	71.5300	71.5300	71.5300	-3.533%	1	3,368	+21.921%
2026-06-05	74.1500	74.1500	74.1500	74.1500	-7.945%	10	3,368	+17.613%
2026-06-04	80.5500	80.5500	80.5500	80.5500	+3.935%	1	3,378	+8.268%
2026-06-03	78.4000	78.4000	76.8800	77.5000	-10.456%	31	3,379	+12.529%
2026-06-02	90.5100	90.5100	86.5500	86.5500	+5.807%	3	3,409	+0.763%
2026-06-01	81.1500	81.8000	81.1500	81.8000	+8.704%	21	3,410	+6.614%
2026-05-28	75.2500	75.2500	75.2500	75.2500	+3.893%	1	3,431	+15.894%
2026-05-27	72.4300	72.4300	72.4300	72.4300	-4.697%	1	3,431	+20.406%
2026-05-26	76.0000	76.0000	76.0000	76.0000	-6.173%	1	3,432	+14.750%
2026-05-21	81.0000	81.0000	81.0000	81.0000	-5.263%	1	3,431	+7.667%
2026-05-20	87.6900	87.6900	85.5000	85.5000	-2.140%	3	3,431	+2.000%
2026-05-18	89.1500	89.1500	87.3700	87.3700	-2.413%	6	3,432	-0.183%
2026-05-15	88.5600	89.5300	88.5600	89.5300	-7.844%	2	3,432	-2.591%
2026-05-14	93.0000	97.1500	93.0000	97.1500	+7.705%	11	3,430	-10.232%
2026-05-13	87.4900	90.2000	87.4900	90.2000	+10.000%	4	3,433	-3.315%
2026-05-11	82.0000	83.3400	82.0000	82.0000	+4.180%	16	3,433	+6.354%
2026-05-08	79.6000	79.6500	78.7100	78.7100	+4.947%	15	3,446	+10.799%
2026-05-07	76.6500	76.9500	75.0000	75.0000	+9.139%	10	3,455	+16.280%
2026-05-06	66.6000	68.7200	65.8900	68.7200	+9.201%	235	3,459	+26.906%
2026-05-04	63.0000	63.0000	61.3800	62.9300	-2.434%	13	3,547	+38.583%
2026-05-01	63.9000	64.5000	63.8600	64.5000	-1.376%	8	3,567	+35.209%
2026-04-30	69.4000	69.4000	65.4000	65.4000	-11.262%	8	3,567	+33.349%
2026-04-29	74.8500	74.8500	73.7000	73.7000	-4.903%	25	3,572	+18.331%
2026-04-28	73.9500	77.5000	73.9500	77.5000	-3.125%	8	3,597	+12.529%
2026-04-27	74.7000	80.0000	74.7000	80.0000	+9.424%	18	3,594	+9.012%
2026-04-24	73.9000	74.5500	73.1100	73.1100	+10.605%	67	3,584	+19.286%
2026-04-23	66.1000	66.1000	66.1000	66.1000	-0.602%	1	3,585	+31.936%
2026-04-22	65.2300	67.0300	65.1000	66.5000	+2.339%	18	3,585	+31.143%
2026-04-21	67.1000	67.1000	64.4000	64.9800	-1.141%	3	3,591	+34.211%
2026-04-20	65.0400	65.7300	63.5500	65.7300	+0.305%	4	3,591	+32.679%
2026-04-17	65.4000	65.9000	65.4000	65.5300	+3.523%	23	3,595	+33.084%
2026-04-16	64.4900	64.4900	63.3000	63.3000	+2.179%	2	3,615	+37.773%
2026-04-15	63.2900	65.0000	61.9500	61.9500	+2.312%	8	3,615	+40.775%
2026-04-14	57.1500	60.5500	57.1500	60.5500	+10.291%	32	3,611	+44.030%
2026-04-13	54.9000	54.9000	54.9000	54.9000	-1.170%	1	3,612	+58.852%
2026-04-10	52.0800	56.3300	52.0800	55.5500	+11.838%	13	3,611	+56.994%
2026-04-08	52.2000	52.2000	49.6700	49.6700	+7.744%	59	3,610	+75.579%
2026-04-07	44.4000	46.1000	44.4000	46.1000	-1.073%	3	3,600	+89.176%
2026-04-06	46.2500	46.6000	46.2500	46.6000	0.000%	3	3,598	+87.146%
2026-04-02	46.6000	46.6000	46.6000	46.6000	+1.172%	23	3,599	+87.146%
2026-04-01	45.4800	46.5000	45.4800	46.0600	+4.682%	17	3,599	+89.340%
2026-03-31	40.5000	44.0000	40.5000	44.0000	+12.245%	24	3,603	+98.205%
2026-03-30	40.0500	40.0500	39.2000	39.2000	-2.898%	17	3,589	+122.474%
2026-03-27	42.4200	42.4200	40.3700	40.3700	-9.505%	42	3,586	+116.027%
2026-03-26	44.6100	44.6100	44.6100	44.6100	-8.398%	10	3,581	+95.494%
2026-03-25	49.7000	49.7000	48.5000	48.7000	+4.912%	6	3,571	+79.076%
2026-03-24	46.1600	46.4200	46.0000	46.4200	+0.411%	5	3,573	+87.872%
2026-03-23	48.0700	48.2100	46.2200	46.2300	+2.848%	10	3,571	+88.644%
2026-03-20	47.1800	47.3400	44.5000	44.9500	-8.359%	37	3,568	+94.016%
2026-03-19	48.0500	49.0500	48.0500	49.0500	-3.635%	42	3,548	+77.798%
2026-03-18	52.7000	52.7000	50.8000	50.9000	-3.177%	8	3,570	+71.336%
2026-03-17	52.5700	52.5700	52.5700	52.5700	-4.383%	2	3,567	+65.893%
2026-03-16	53.4000	55.2800	53.4000	54.9800	+4.406%	25	3,567	+58.621%
2026-03-13	53.0600	53.1500	52.6600	52.6600	-2.301%	5	3,557	+65.610%
2026-03-12	54.0500	54.0500	53.9000	53.9000	-3.750%	13	3,558	+61.800%
2026-03-11	55.7800	56.0000	55.7800	56.0000	+0.774%	2	3,561	+55.732%
2026-03-10	55.5700	55.5700	55.5700	55.5700	+6.538%	1	3,560	+56.937%
2026-03-09	49.8500	52.1600	49.8500	52.1600	-2.559%	39	3,561	+67.197%
2026-03-04	53.5300	53.5300	53.5300	53.5300	+2.548%	1	3,523	+62.918%
2026-03-03	51.3000	52.2000	51.3000	52.2000	-2.793%	51	3,522	+67.069%
2026-03-02	52.2800	53.7000	52.1000	53.7000	+7.400%	6	3,523	+62.402%
2026-02-27	52.9000	53.0000	50.0000	50.0000	-11.032%	6	3,521	+74.420%
2026-02-26	59.9000	59.9000	56.0000	56.2000	-15.298%	225	3,517	+55.178%
2026-02-25	65.5100	66.5000	65.5100	66.3500	+4.851%	21	3,332	+31.439%
2026-02-24	63.2000	63.2900	63.2000	63.2800	+2.329%	10	3,332	+37.816%
2026-02-23	63.5000	63.9500	61.8400	61.8400	+3.067%	24	3,332	+41.025%
2026-02-20	60.0000	60.0000	60.0000	60.0000	+1.937%	10	3,336	+45.350%
2026-02-19	57.8200	58.8600	57.8200	58.8600	+0.119%	3	3,346	+48.165%
2026-02-18	59.6000	59.8500	58.7900	58.7900	+4.907%	26	3,348	+48.342%
2026-02-13	56.0400	56.0400	56.0400	56.0400	-8.056%	1	3,346	+55.621%
2026-02-12	63.4500	63.4500	60.9500	60.9500	-1.883%	49	3,346	+43.084%
2026-02-11	62.2500	62.8000	62.0000	62.1200	+2.848%	151	3,340	+40.390%
2026-02-10	60.2400	60.4000	60.2400	60.4000	-3.576%	2	3,395	+44.387%
2026-02-09	61.3700	62.6400	61.3700	62.6400	+18.189%	3	3,396	+39.224%
2026-02-06	53.0000	53.0000	53.0000	53.0000	+10.717%	1	3,397	+64.547%
2026-02-05	48.9000	49.5000	47.8700	47.8700	-4.356%	297	3,396	+82.181%
2026-02-04	50.2000	50.2000	46.8500	50.0500	-1.185%	44	3,584	+74.246%
2026-02-03	58.0000	58.0000	50.6500	50.6500	-14.860%	4	3,577	+72.182%
2026-02-02	59.4900	59.4900	59.4900	59.4900	-0.518%	2	3,575	+46.596%
2026-01-29	59.8400	59.8400	59.8000	59.8000	-4.503%	3	3,577	+45.836%
2026-01-28	62.6200	62.6200	62.6200	62.6200	+3.333%	5	3,577	+39.269%
2026-01-27	60.6000	60.6000	60.6000	60.6000	+5.391%	10	3,577	+43.911%
2026-01-26	58.6500	58.6500	57.5000	57.5000	-3.766%	6	3,577	+51.670%
2026-01-23	59.5100	59.7500	59.5100	59.7500	+4.733%	3	3,577	+45.958%
2026-01-22	57.0500	57.0500	57.0500	57.0500	+4.583%	1	3,575	+52.866%
2026-01-21	53.8300	55.4100	53.8300	54.5500	+3.314%	38	3,574	+59.872%
2026-01-20	53.0000	53.2000	52.8000	52.8000	-11.587%	55	3,580	+65.170%
2026-01-16	60.5300	61.5000	59.7200	59.7200	-1.614%	141	3,615	+46.031%
2026-01-15	59.9000	60.8300	59.9000	60.7000	+10.364%	6	3,615	+43.674%
2026-01-14	55.0000	55.1000	54.5000	55.0000	-3.203%	5	3,618	+58.564%
2026-01-13	56.8200	56.8200	56.8200	56.8200	-1.797%	1	3,618	+53.485%
2026-01-12	57.8600	57.8600	57.8600	57.8600	+0.801%	1	3,618	+50.726%
2026-01-09	57.3400	57.7500	57.3400	57.4000	-1.375%	4	3,617	+51.934%
2026-01-08	58.2000	58.2000	58.2000	58.2000	-5.212%	1	3,618	+49.845%
2026-01-07	61.7700	62.5500	61.4000	61.4000	+2.658%	12	3,618	+42.036%
2026-01-06	63.6200	63.6200	59.8100	59.8100	+0.707%	6	3,625	+45.812%
2026-01-05	61.9800	61.9800	59.3900	59.3900	-3.822%	21	3,627	+46.843%
2026-01-02	62.7500	64.1300	61.7500	61.7500	+0.488%	14	3,623	+41.231%
2025-12-31	61.4500	61.4500	61.4500	61.4500	+1.755%	1	3,628	+41.920%
2025-12-30	59.8000	60.3900	59.8000	60.3900	+0.987%	3	3,628	+44.411%
2025-12-29	60.7000	61.1500	59.8000	59.8000	-6.225%	5	3,629	+45.836%
2025-12-26	64.1000	64.1000	63.7700	63.7700	+5.144%	3	3,624	+36.757%
2025-12-24	59.8300	60.9500	59.8300	60.6500	-0.606%	6	3,627	+43.792%
2025-12-23	57.1600	61.0200	57.1600	61.0200	+7.430%	7	3,627	+42.920%
2025-12-22	56.8000	56.8000	56.8000	56.8000	+4.335%	2	3,624	+53.539%
2025-12-19	53.8000	54.4400	53.3400	54.4400	+9.164%	11	3,624	+60.195%
2025-12-18	49.5500	50.5500	49.2800	49.8700	+4.835%	48	3,625	+74.875%
2025-12-17	48.8100	48.8100	47.1900	47.5700	-7.917%	22	3,649	+83.330%
2025-12-16	51.6600	51.6600	51.6600	51.6600	-1.675%	1	3,649	+68.815%
2025-12-15	51.2500	52.5400	51.2500	52.5400	-0.190%	2	3,649	+65.988%
2025-12-12	56.4800	56.4800	52.0700	52.6400	-2.065%	50	3,651	+65.672%
2025-12-11	53.6000	54.2000	52.9200	53.7500	-6.440%	40	3,662	+62.251%
2025-12-10	58.2600	58.2600	57.4500	57.4500	-2.956%	6	3,655	+51.802%
2025-12-09	58.8600	59.2000	58.8600	59.2000	-0.838%	2	3,652	+47.314%
2025-12-08	59.6700	60.4000	58.2700	59.7000	+4.061%	6	3,652	+46.080%
2025-12-05	58.1500	58.3000	56.6000	57.3700	-1.426%	58	3,651	+52.013%
2025-12-04	58.2800	58.2800	58.2000	58.2000	+4.282%	2	3,687	+49.845%
2025-12-03	55.8100	55.8100	55.8100	55.8100	-1.361%	2	3,686	+56.262%
2025-12-02	59.6200	59.6200	56.5800	56.5800	+1.671%	14	3,687	+54.136%
2025-12-01	52.7500	55.6500	52.7500	55.6500	+4.723%	2	3,683	+56.712%
2025-11-28	54.1500	54.1500	53.1400	53.1400	-5.124%	13	3,682	+64.114%
2025-11-26	57.7500	57.8000	56.0100	56.0100	+7.299%	10	3,675	+55.704%
2025-11-25	51.8000	53.3500	48.9700	52.2000	-9.501%	165	3,675	+67.069%
2025-11-24	56.5400	57.6800	54.8500	57.6800	-3.464%	19	3,631	+51.196%
2025-11-21	55.8800	59.7500	52.6000	59.7500	+2.312%	74	3,622	+45.958%
2025-11-20	67.8000	68.9600	58.4000	58.4000	-5.806%	140	3,578	+49.332%
2025-11-19	62.0600	62.1800	60.5700	62.0000	+6.566%	95	3,543	+40.661%
2025-11-18	57.4300	58.5900	57.4300	58.1800	-4.623%	21	3,525	+49.897%
2025-11-17	62.1500	62.2000	61.0000	61.0000	-5.280%	7	3,538	+42.967%
2025-11-14	62.8000	64.9500	62.8000	64.4000	+4.376%	16	3,535	+35.419%
2025-11-13	64.1000	64.5000	61.7000	61.7000	-7.855%	5	3,528	+41.345%
2025-11-12	68.3200	68.3200	66.9600	66.9600	-1.602%	2	3,525	+30.242%
2025-11-11	68.3500	68.3500	67.3000	68.0500	-2.619%	9	3,524	+28.156%
2025-11-10	68.9500	69.8800	68.6500	69.8800	+9.530%	14	3,527	+24.800%
2025-11-07	61.2000	63.8000	58.7000	63.8000	+0.552%	112	3,522	+36.693%
2025-11-06	65.2800	65.2800	62.7800	63.4500	-15.456%	5	3,537	+37.447%
2025-11-05	74.8000	75.0500	74.8000	75.0500	+1.419%	2	3,539	+16.203%
2025-11-04	74.6000	74.8700	74.0000	74.0000	-10.714%	24	3,538	+17.851%
2025-11-03	80.3400	82.8800	80.0900	82.8800	+9.283%	9	3,535	+5.224%
2025-10-31	79.0600	79.0600	75.8400	75.8400	+0.106%	71	3,535	+14.992%
2025-10-30	76.1500	76.5000	75.7600	75.7600	-4.343%	211	3,542	+15.114%
2025-10-29	81.2900	82.6000	78.0500	79.2000	+5.109%	16	3,678	+10.114%
2025-10-28	67.8500	75.5000	66.6000	75.3500	+16.012%	35	3,678	+15.740%
2025-10-27	64.3100	65.3500	63.1000	64.9500	+7.355%	86	3,693	+34.273%
2025-10-24	59.3500	61.7000	58.7900	60.5000	+5.585%	43	3,693	+44.149%
2025-10-23	57.3000	57.3000	57.3000	57.3000	+5.331%	2	3,689	+52.199%
2025-10-22	58.0000	58.0000	54.4000	54.4000	-4.056%	41	3,691	+60.313%
2025-10-21	56.7000	57.6900	56.6000	56.7000	-2.911%	27	3,687	+53.810%
2025-10-20	58.9700	59.3800	58.1000	58.4000	+0.223%	10	3,686	+49.332%
2025-10-17	58.3000	58.6000	58.2700	58.2700	-0.291%	20	3,684	+49.665%
2025-10-16	59.3500	59.3800	58.2300	58.4400	+3.434%	13	3,685	+49.230%
2025-10-15	59.1500	59.3000	55.7000	56.5000	-4.302%	21	3,688	+54.354%
2025-10-14	57.9000	59.5000	57.9000	59.0400	-7.793%	16	3,684	+47.713%
2025-10-13	63.8200	65.0000	62.9000	64.0300	+6.717%	7	3,685	+36.202%
2025-10-10	69.4800	69.4800	60.0000	60.0000	-11.308%	8	3,687	+45.350%
2025-10-09	67.7500	68.4900	67.2300	67.6500	+11.634%	35	3,683	+28.914%
2025-10-07	63.5500	63.6300	60.6000	60.6000	-0.818%	3	3,687	+43.911%
2025-10-06	61.0000	61.1000	61.0000	61.1000	-2.068%	3	3,687	+42.733%
2025-10-03	61.3500	62.3900	61.3500	62.3900	-1.980%	8	3,686	+39.782%
2025-10-02	64.3000	64.4000	63.5700	63.6500	+1.873%	8	3,689	+37.015%
2025-10-01	61.5400	62.8300	61.5400	62.4800	+2.679%	10	3,686	+39.581%
2025-09-30	60.8500	60.8500	60.8500	60.8500	+5.514%	2	3,685	+43.320%
2025-09-29	58.3000	58.3000	57.4600	57.6700	+7.213%	5	3,687	+51.222%
2025-09-26	53.9400	53.9400	52.9400	53.7900	-2.164%	12	3,689	+62.131%
2025-09-25	52.0500	55.8000	51.0000	54.9800	+2.004%	7	3,688	+58.621%
2025-09-24	55.0200	55.0200	53.0000	53.9000	-2.337%	7	3,688	+61.800%
2025-09-23	56.5000	56.5000	55.1900	55.1900	-4.878%	4	3,687	+58.018%
2025-09-22	56.0400	58.2300	56.0400	58.0200	+10.725%	34	3,686	+50.310%
2025-09-19	53.2500	53.3000	52.3500	52.4000	-0.190%	39	3,667	+66.431%
2025-09-18	52.8900	52.9000	52.5000	52.5000	+10.017%	4	3,692	+66.114%
2025-09-17	50.0000	50.0000	47.0000	47.7200	-7.894%	29	3,695	+82.754%
2025-09-16	52.3200	52.5400	51.6500	51.8100	-5.971%	5	3,690	+68.327%
2025-09-15	51.4000	55.1000	51.4000	55.1000	+2.226%	16	3,691	+58.276%
2025-09-12	53.1800	54.0000	52.8000	53.9000	+1.354%	17	3,689	+61.800%
2025-09-11	53.1000	53.7300	53.0900	53.1800	-1.189%	10	3,684	+63.990%
2025-09-10	53.1300	53.8200	53.1300	53.8200	+13.067%	4	3,683	+62.040%
2025-09-09	46.5000	47.7900	45.5900	47.6000	+0.211%	15	3,683	+83.214%
2025-09-08	47.6500	47.6500	47.5000	47.5000	+5.438%	2	3,681	+83.600%
2025-09-05	43.9000	45.3500	43.8800	45.0500	-6.767%	66	3,679	+93.585%
2025-09-04	49.0600	49.0600	48.1000	48.3200	+0.877%	5	3,675	+80.484%
2025-09-03	48.2100	49.9000	47.9000	47.9000	+0.314%	21	3,677	+82.067%
2025-09-02	48.8600	50.2500	47.6400	47.7500	-9.906%	6	3,685	+82.639%
2025-08-29	52.1500	53.0000	52.1500	53.0000	-5.442%	4	3,684	+64.547%
2025-08-28	56.0500	56.0500	56.0500	56.0500	-4.352%	1	3,684	+55.593%
2025-08-27	57.4800	58.6500	57.4700	58.6000	-0.255%	98	3,685	+48.823%
2025-08-26	57.4300	58.7500	56.9000	58.7500	+0.703%	35	3,686	+48.443%
2025-08-25	57.7900	58.3400	57.7900	58.3400	+6.073%	7	3,681	+49.486%
2025-08-22	55.0000	55.0000	55.0000	55.0000	+2.977%	2	3,680	+58.564%
2025-08-21	52.9200	53.4100	52.9200	53.4100	+2.122%	3	3,678	+63.284%
2025-08-20	52.0600	52.7700	49.0000	52.3000	-3.559%	645	3,678	+66.750%
2025-08-19	54.2000	54.2500	54.2000	54.2300	-7.172%	214	3,902	+60.815%
2025-08-18	58.9200	58.9200	58.3000	58.4200	+1.901%	3	3,929	+49.281%
2025-08-15	58.0000	58.0000	56.4800	57.3300	-2.583%	52	3,930	+52.119%
2025-08-14	58.7700	58.8500	58.7700	58.8500	+0.909%	2	3,900	+48.190%
2025-08-13	57.0200	58.3800	57.0200	58.3200	-1.336%	34	3,901	+49.537%
2025-08-12	59.4500	59.6500	58.5800	59.1100	-0.955%	16	3,898	+47.538%
2025-08-11	59.2300	59.9500	59.2200	59.6800	+0.168%	11	3,897	+46.129%
2025-08-08	58.7500	59.5800	58.7500	59.5800	+3.708%	4	3,898	+46.375%
2025-08-07	60.0000	60.0000	57.2500	57.4500	+1.627%	103	3,898	+51.802%
2025-08-06	55.2100	56.5300	55.2100	56.5300	+1.127%	15	3,905	+54.272%
2025-08-05	54.5000	55.9000	54.5000	55.9000	+0.994%	3	3,900	+56.011%
2025-08-04	55.3500	55.3500	55.3500	55.3500	+5.048%	1	3,899	+57.561%
2025-08-01	53.5200	54.0000	52.6900	52.6900	-10.498%	60	3,899	+65.515%
2025-07-31	58.9600	58.9600	58.8700	58.8700	+3.736%	3	3,953	+48.140%
2025-07-30	55.3000	56.7900	55.3000	56.7500	+5.015%	17	3,955	+53.674%
2025-07-29	55.5900	55.5900	54.0400	54.0400	+1.388%	9	3,954	+61.380%
2025-07-28	52.8200	53.3000	52.7100	53.3000	+1.640%	11	3,955	+63.621%
2025-07-25	52.3500	52.4400	52.3500	52.4400	+5.449%	2	3,963	+66.304%
2025-07-23	49.7300	49.7300	49.7300	49.7300	+3.734%	2	3,962	+75.367%
2025-07-22	48.9700	48.9700	47.9400	47.9400	-7.523%	23	3,962	+81.915%
2025-07-21	51.8400	51.8400	51.8400	51.8400	-0.077%	3	3,962	+68.229%
2025-07-18	51.8300	52.0300	51.8300	51.8800	-2.021%	14	3,965	+68.099%
2025-07-17	52.9400	53.0800	52.9400	52.9500	+3.824%	10	3,956	+64.703%
2025-07-16	51.1900	51.1900	50.5000	51.0000	-0.410%	46	3,956	+71.000%
2025-07-15	51.1500	51.5400	50.9300	51.2100	+10.082%	10	3,975	+70.299%
2025-07-14	45.7300	46.5200	45.7300	46.5200	-1.649%	2	3,975	+87.468%
2025-07-11	47.7600	48.5900	47.3000	47.3000	+2.315%	123	3,976	+84.376%
2025-07-10	45.7400	46.2300	44.7600	46.2300	+2.460%	78	3,984	+88.644%
2025-07-09	44.1000	46.3000	44.1000	45.1200	+4.372%	173	4,012	+93.285%
2025-07-08	43.2300	43.2300	43.2300	43.2300	+2.562%	1	4,052	+101.735%
2025-07-07	42.2900	42.4100	42.1500	42.1500	-1.794%	3	4,052	+106.904%
2025-07-03	42.6800	43.4900	42.6800	42.9200	+3.671%	32	4,052	+103.192%
2025-07-02	41.1500	41.4000	41.1500	41.4000	+5.882%	48	4,052	+110.652%
2025-07-01	40.0000	40.1100	38.9500	39.1000	-8.538%	53	4,056	+123.043%
2025-06-30	42.4000	42.7500	41.9800	42.7500	+2.987%	24	4,057	+104.000%
2025-06-27	41.0600	43.1500	41.0600	41.5100	+1.740%	52	4,059	+110.094%
2025-06-26	40.4100	41.4000	40.3500	40.8000	+2.771%	36	4,050	+113.750%
2025-06-25	36.6500	40.1500	36.6500	39.7000	+13.982%	59	4,053	+119.673%
2025-06-24	35.2500	35.3200	34.8300	34.8300	+4.438%	84	4,054	+150.388%
2025-06-23	33.6500	33.6700	32.3500	33.3500	-1.767%	100	4,101	+161.499%
2025-06-20	35.5500	35.5500	33.8000	33.9500	-3.960%	236	4,148	+156.878%
2025-06-18	34.9200	35.3700	34.9200	35.3500	+1.000%	80	4,117	+146.704%
2025-06-17	34.8000	35.2200	34.8000	35.0000	+0.172%	29	4,117	+149.171%
2025-06-16	34.8500	35.8800	34.8400	34.9400	+5.336%	51	4,101	+149.599%
2025-06-13	34.1200	34.4400	33.1700	33.1700	-6.034%	220	4,125	+162.918%
2025-06-12	35.6000	35.6000	35.0000	35.3000	+3.126%	23	4,131	+147.054%
2025-06-11	35.2000	35.2000	34.2300	34.2300	-1.354%	34	4,123	+154.777%
2025-06-10	34.0400	35.3000	33.9500	34.7000	+0.726%	9,310	4,103	+151.326%
2025-06-09	35.6500	35.6800	34.0000	34.4500	+1.204%	57	3,720	+153.149%
2025-06-06	34.7500	34.7600	33.9500	34.0400	+3.089%	180	3,690	+156.199%
2025-06-05	34.6600	35.2300	33.0200	33.0200	-1.138%	52	3,728	+164.113%
2025-06-04	33.9400	33.9400	33.2800	33.4000	-1.213%	5	3,706	+161.108%
2025-06-03	32.8900	34.1100	32.8900	33.8100	+7.778%	208	3,706	+157.941%
2025-06-02	29.8000	31.3700	29.8000	31.3700	+4.150%	5	3,607	+178.004%
2025-05-30	31.6500	31.6500	28.9700	30.1200	-8.087%	344	3,608	+189.542%
2025-05-29	34.6200	35.3400	32.7700	32.7700	+6.743%	104	3,542	+166.128%
2025-05-28	30.7700	31.7800	30.5800	30.7000	-0.163%	1,206	3,563	+184.072%
2025-05-27	30.7800	31.0500	30.7000	30.7500	+5.128%	54	4,280	+183.610%
2025-05-23	28.6000	29.2500	28.6000	29.2500	-2.985%	74	4,258	+198.154%
2025-05-22	30.5000	30.5000	29.9300	30.1500	-0.953%	57	4,258	+189.254%
2025-05-20	30.4500	30.4500	29.7600	30.4400	-2.623%	123	4,207	+186.498%
2025-05-19	31.3000	31.3000	31.2600	31.2600	+1.002%	6	4,135	+178.983%
2025-05-16	31.1800	31.1800	30.9500	30.9500	+2.179%	18	4,137	+181.777%
2025-05-15	29.7500	31.3500	29.7500	30.2900	-1.752%	20	4,129	+187.917%
2025-05-14	30.0600	30.8300	29.0000	30.8300	+11.139%	2,796	4,142	+182.874%
2025-05-13	24.8700	28.1500	24.8700	27.7400	+24.227%	88	2,045	+214.384%
2025-05-12	23.1900	23.1900	22.3300	22.3300	+8.927%	7	2,020	+290.551%
2025-05-09	20.5000	20.5000	20.5000	20.5000	-3.529%	4	2,020	+325.415%
2025-05-08	20.7900	21.2500	20.5000	21.2500	+4.628%	48	2,018	+310.400%
2025-05-07	19.0600	20.3100	19.0000	20.3100	+6.614%	18	2,005	+329.394%
2025-05-06	18.5500	19.0500	18.5500	19.0500	-1.244%	88	2,001	+357.795%
2025-05-05	18.8800	19.2900	18.8800	19.2900	-0.567%	3	2,003	+352.100%
2025-05-02	19.4000	19.4000	19.0000	19.4000	+4.301%	8	2,002	+349.536%
2025-05-01	19.0300	19.0300	18.6000	18.6000	+19.154%	2	2,003	+368.871%
2025-04-30	15.6100	15.6100	15.6100	15.6100	-7.742%	2	2,003	+458.680%
2025-04-29	16.3500	16.9200	16.3500	16.9200	+4.444%	2	2,002	+415.426%
2025-04-28	16.6000	16.6000	15.7100	16.2000	-6.358%	88	2,000	+438.333%
2025-04-25	15.6500	17.4700	15.6500	17.3000	+15.333%	6	1,914	+404.104%
2025-04-24	14.6000	15.0000	14.6000	15.0000	+1.971%	3	1,914	+481.400%
2025-04-23	14.7800	15.1000	14.6800	14.7100	+13.328%	10	1,915	+492.862%
2025-04-22	12.9800	12.9800	12.9800	12.9800	+6.219%	1	1,916	+571.880%
2025-04-21	12.8500	12.8500	12.0700	12.2200	-15.782%	15	1,916	+613.666%
2025-04-17	14.0900	14.5100	14.0900	14.5100	-3.588%	6	1,927	+501.034%
2025-04-16	15.7200	15.7200	15.0500	15.0500	-22.222%	6	1,927	+479.468%
2025-04-15	19.2400	19.3900	19.1200	19.3500	+4.032%	11	1,922	+350.698%
2025-04-14	19.5500	19.7400	18.6000	18.6000	-3.627%	15	1,931	+368.871%
2025-04-11	19.2400	19.3000	18.5000	19.3000	+6.866%	32	1,940	+351.865%
2025-04-10	18.1500	18.1500	17.7000	18.0600	-11.945%	8	1,939	+382.890%
2025-04-09	15.6200	20.5100	14.7500	20.5100	+53.060%	235	1,939	+325.207%
2025-04-08	16.6000	16.8400	13.4000	13.4000	-4.217%	17	1,719	+550.821%
2025-04-07	10.9500	15.5000	10.9500	13.9900	+6.794%	57	1,732	+523.374%
2025-04-04	14.0000	14.0000	12.2700	13.1000	-17.350%	122	1,710	+565.725%
2025-04-03	16.7500	17.4500	15.8500	15.8500	-21.144%	113	1,743	+450.221%
2025-04-02	19.1500	20.2600	19.1500	20.1000	+3.183%	59	1,691	+333.881%
2025-04-01	18.5000	19.4800	18.5000	19.4800	+5.297%	12	1,673	+347.690%
2025-03-31	18.2500	18.5000	17.8200	18.5000	-9.091%	13	1,677	+371.405%
2025-03-28	20.9800	21.1000	20.0000	20.3500	-2.492%	230	1,683	+328.550%
2025-03-27	21.1500	21.1500	20.5400	20.8700	-5.136%	9	1,661	+317.873%
2025-03-26	24.0000	24.0000	21.7000	22.0000	-14.063%	32	1,661	+296.409%
2025-03-25	25.6000	25.6000	24.7200	25.6000	-3.214%	12	1,660	+240.664%
2025-03-24	25.4800	26.4500	25.4800	26.4500	+11.041%	29	1,670	+229.716%
2025-03-21	23.8200	23.8200	23.8200	23.8200	-5.024%	20	1,680	+266.121%
2025-03-20	25.6900	25.6900	25.0000	25.0800	-3.538%	3	1,690	+247.727%
2025-03-19	24.9000	26.0000	24.6500	26.0000	+4.628%	179	1,691	+235.423%
2025-03-18	24.4000	24.8500	24.4000	24.8500	-7.963%	3	1,818	+250.946%
2025-03-17	26.5000	27.0000	26.5000	27.0000	+11.340%	3	1,816	+223.000%
2025-03-13	24.2500	25.4500	24.2500	24.2500	+0.414%	8	1,815	+259.629%
2025-03-12	24.7500	24.7500	24.1500	24.1500	+9.425%	7	1,815	+261.118%
2025-03-11	20.1000	22.0700	19.6200	22.0700	+8.080%	175	1,810	+295.152%
2025-03-10	21.8000	21.8000	19.5100	20.4200	-7.810%	231	1,934	+327.081%
2025-03-07	22.5500	22.5500	20.7200	22.1500	-1.556%	82	1,817	+293.725%
2025-03-06	24.4000	24.5500	22.5000	22.5000	-10.997%	41	1,808	+287.600%
2025-03-05	25.3900	25.3900	25.1900	25.2800	+2.764%	3	1,831	+244.976%
2025-03-04	24.5100	24.6000	22.9600	24.6000	+1.027%	41	1,828	+254.512%
2025-03-03	26.5500	26.9000	24.3500	24.3500	-11.775%	140	1,827	+258.152%
2025-02-28	25.9000	28.7500	25.9000	27.6000	-1.429%	34	1,716	+215.978%
2025-02-27	30.5500	30.5500	28.0000	28.0000	-18.153%	13	1,715	+211.464%
2025-02-26	33.2000	34.2100	33.2000	34.2100	+0.205%	25	1,712	+154.925%
2025-02-24	38.1500	38.1500	34.1400	34.1400	-15.558%	16	1,718	+155.448%
2025-02-21	40.4300	40.4300	40.4300	40.4300	+2.614%	2	1,712	+115.706%
2025-02-20	39.6000	39.6000	39.4000	39.4000	-3.265%	10	1,712	+121.345%
2025-02-19	39.0000	40.8000	39.0000	40.7300	+2.234%	40	1,712	+114.117%
2025-02-18	41.2500	41.9000	39.8400	39.8400	+1.762%	42	1,712	+118.901%
2025-02-14	39.1500	39.1500	39.1500	39.1500	+4.595%	2	1,709	+122.759%
2025-02-13	38.3000	38.3000	37.4300	37.4300	+9.125%	81	1,722	+132.995%