Dark

NVDA20261218C148
NVDA Dec 18 2026 148.00 Call (NVDA261218C00148000)
option OPRA

EOD

Sep 29, 2026

85.00+4.294%(+3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	85.0000	85.0000	85.0000	85.0000	+4.294%	1	9,103	0.000%
2026-09-21	78.4300	81.5000	78.4300	81.5000	+23.466%	2	9,104	+4.294%
2026-09-14	66.0100	66.0100	66.0100	66.0100	-10.434%	1	9,103	+28.768%
2026-09-11	73.7000	73.7000	73.7000	73.7000	-12.262%	2	9,103	+15.332%
2026-09-04	84.0000	84.0000	84.0000	84.0000	0.000%	1	9,105	+1.190%
2026-09-03	84.0000	84.0000	84.0000	84.0000	+6.545%	1	9,105	+1.190%
2026-09-02	81.3900	81.3900	78.8400	78.8400	-1.438%	4	9,105	+7.813%
2026-08-28	79.9900	79.9900	79.9900	79.9900	-1.039%	16	9,106	+6.263%
2026-08-27	81.0000	81.0000	80.8300	80.8300	+22.414%	2	9,118	+5.159%
2026-08-26	66.0300	66.0300	66.0300	66.0300	+3.011%	1	9,119	+28.729%
2026-08-24	64.1000	64.1500	64.1000	64.1000	-8.559%	40	9,119	+32.605%
2026-08-21	70.0000	70.1500	70.0000	70.1000	-2.095%	97	9,129	+21.255%
2026-08-20	71.6000	71.6000	71.6000	71.6000	-3.931%	1	9,188	+18.715%
2026-08-18	74.5300	74.5300	74.5300	74.5300	-8.044%	1	9,188	+14.048%
2026-08-17	81.0500	81.0500	81.0500	81.0500	+7.736%	2	9,187	+4.874%
2026-08-11	75.2300	75.2300	75.2300	75.2300	-3.527%	2	9,189	+12.987%
2026-08-07	77.9800	77.9800	77.9800	77.9800	+1.076%	5	9,189	+9.002%
2026-08-06	77.1500	77.1500	77.1500	77.1500	+0.195%	1	9,189	+10.175%
2026-08-05	76.6500	77.0000	76.6500	77.0000	+17.647%	2	9,190	+10.390%
2026-08-03	65.4500	65.4500	65.4500	65.4500	+19.000%	1	9,191	+29.870%
2026-07-27	55.0000	55.0000	55.0000	55.0000	-17.293%	1	9,192	+54.545%
2026-07-23	66.5000	66.5000	66.5000	66.5000	+10.099%	46	9,193	+27.820%
2026-07-09	60.4000	60.4000	60.4000	60.4000	+4.861%	1	9,193	+40.728%
2026-07-08	57.6000	57.6000	57.6000	57.6000	+2.949%	11	9,193	+47.569%
2026-07-06	55.9500	55.9500	55.9500	55.9500	+2.099%	1	9,193	+51.921%
2026-07-02	58.0500	58.0500	54.7000	54.8000	-3.436%	136	9,057	+55.109%
2026-06-30	56.8000	56.8000	56.7500	56.7500	+4.608%	20	9,057	+49.780%
2026-06-29	52.3500	54.2500	52.3500	54.2500	-12.075%	5	9,047	+56.682%
2026-06-23	61.6000	61.7000	61.6000	61.7000	-7.952%	5	9,046	+37.763%
2026-06-22	68.5200	68.5200	67.0300	67.0300	+2.571%	2	9,046	+26.809%
2026-06-11	63.2500	65.3500	63.2500	65.3500	+3.549%	11	9,045	+30.069%
2026-06-10	63.1100	63.1100	63.1100	63.1100	+1.905%	1	9,044	+34.685%
2026-06-09	69.8000	69.8000	61.9300	61.9300	-9.762%	5	9,045	+37.252%
2026-06-08	68.6300	68.6300	68.6300	68.6300	+4.301%	1	9,045	+23.853%
2026-06-05	70.0700	70.0700	65.8000	65.8000	-12.056%	5	9,046	+29.179%
2026-06-03	74.5000	74.8200	74.5000	74.8200	-14.286%	3	9,048	+13.606%
2026-06-02	87.2900	87.2900	87.2900	87.2900	+5.563%	7	9,050	-2.623%
2026-06-01	79.5000	82.6900	78.5000	82.6900	+18.264%	19	9,050	+2.794%
2026-05-27	73.0000	73.0000	69.9200	69.9200	-4.285%	10	9,049	+21.568%
2026-05-26	73.0500	73.0500	73.0500	73.0500	-2.457%	5	9,048	+16.359%
2026-05-22	76.1600	77.5000	74.8900	74.8900	-9.059%	10	9,048	+13.500%
2026-05-20	82.3500	82.3500	82.3500	82.3500	-13.561%	2	9,054	+3.218%
2026-05-14	94.3200	95.2700	94.3200	95.2700	+10.330%	2	9,055	-10.780%
2026-05-13	86.4000	86.4000	86.3500	86.3500	+8.073%	6	9,057	-1.563%
2026-05-11	80.8000	80.8000	79.9000	79.9000	+4.513%	2	9,057	+6.383%
2026-05-08	76.4500	76.4500	76.4500	76.4500	+4.269%	1	9,057	+11.184%
2026-05-07	73.3200	73.3200	73.3200	73.3200	+22.917%	1	9,057	+15.930%
2026-05-05	60.6500	60.6500	59.6500	59.6500	+1.102%	2	9,058	+42.498%
2026-05-04	59.8100	59.8100	59.0000	59.0000	-4.298%	13	9,058	+44.068%
2026-05-01	61.6500	61.6500	61.6500	61.6500	-2.607%	2	9,065	+37.875%
2026-04-30	63.8000	63.8000	63.3000	63.3000	-17.471%	2	9,065	+34.281%
2026-04-27	72.4700	76.7700	72.4700	76.7000	+10.439%	5	9,066	+10.821%
2026-04-24	72.3500	72.3500	69.4500	69.4500	+7.858%	3	9,067	+22.390%
2026-04-22	63.0700	64.3900	63.0700	64.3900	+2.223%	3	9,068	+32.008%
2026-04-20	62.9900	62.9900	62.9900	62.9900	-1.655%	1	9,069	+34.942%
2026-04-17	63.5700	64.0500	63.5700	64.0500	+2.875%	2	9,070	+32.709%
2026-04-16	62.2600	62.2600	62.2600	62.2600	+2.977%	10	9,071	+36.524%
2026-04-15	61.0600	61.0600	60.3500	60.4600	+4.008%	21	9,071	+40.589%
2026-04-14	58.1300	58.1300	58.1300	58.1300	+9.679%	1	9,073	+46.224%
2026-04-13	53.0300	54.0000	52.9500	53.0000	+0.665%	5	9,073	+60.377%
2026-04-10	52.6500	52.6500	52.6500	52.6500	+7.449%	4	9,073	+61.443%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+3.223%	1	9,073	+73.469%
2026-04-08	47.8000	47.8000	47.4700	47.4700	+8.034%	2	9,074	+79.060%
2026-04-02	43.9400	43.9400	43.9400	43.9400	+10.015%	1	9,076	+93.446%
2026-03-31	39.6800	39.9400	39.6800	39.9400	+7.946%	2	9,076	+112.819%
2026-03-30	37.5600	38.2400	37.0000	37.0000	-6.210%	163	9,074	+129.730%
2026-03-27	39.6800	39.6800	39.4500	39.4500	-5.690%	2	9,031	+115.463%
2026-03-26	41.8300	41.8300	41.8300	41.8300	-12.727%	1	9,031	+103.203%
2026-03-25	46.0000	47.9300	46.0000	47.9300	+9.856%	2	9,031	+77.342%
2026-03-24	43.6300	43.6300	43.6300	43.6300	-1.845%	3	9,029	+94.820%
2026-03-23	44.4500	44.4500	44.4500	44.4500	-6.519%	2	9,029	+91.226%
2026-03-19	47.5500	47.5500	47.5500	47.5500	-10.587%	1	9,027	+78.759%
2026-03-16	52.2700	53.1800	52.2700	53.1800	+1.644%	2	9,027	+59.835%
2026-03-12	52.3200	52.3200	52.3200	52.3200	+8.796%	3	9,028	+62.462%
2026-03-09	48.0900	48.0900	48.0900	48.0900	-4.866%	1	9,025	+76.752%
2026-03-06	50.5500	50.5500	50.5500	50.5500	-1.940%	3	9,025	+68.150%
2026-03-05	52.5500	52.5500	51.5500	51.5500	-0.770%	5	9,027	+64.888%
2026-03-04	50.9500	51.9500	50.9500	51.9500	+3.280%	3	9,030	+63.619%
2026-03-03	50.3000	50.3000	50.3000	50.3000	-2.330%	2	9,032	+68.986%
2026-03-02	51.4000	51.5000	51.4000	51.5000	+3.124%	13	9,034	+65.049%
2026-02-27	51.3000	51.3000	49.9400	49.9400	-8.618%	13	9,045	+70.204%
2026-02-26	57.6500	58.5000	54.6500	54.6500	-10.410%	29	9,046	+55.535%
2026-02-24	59.7700	61.0000	59.7700	61.0000	+1.904%	2	9,067	+39.344%
2026-02-23	59.8600	59.8600	59.8600	59.8600	+1.440%	1	9,068	+41.998%
2026-02-20	59.0100	59.0100	59.0100	59.0100	+4.166%	10	9,069	+44.043%
2026-02-19	56.6500	56.6500	56.6500	56.6500	+11.362%	1	9,069	+50.044%
2026-02-17	50.8700	50.8700	50.8700	50.8700	-3.289%	1	9,069	+67.093%
2026-02-13	54.2900	54.2900	52.5500	52.6000	-10.620%	9	9,069	+61.597%
2026-02-12	58.9800	58.9800	58.8500	58.8500	-3.016%	11	9,069	+44.435%
2026-02-11	60.0500	60.6800	60.0500	60.6800	+3.373%	4	9,063	+40.079%
2026-02-10	58.7000	58.7000	58.7000	58.7000	-2.686%	1	9,063	+44.804%
2026-02-09	60.3200	60.3200	60.3200	60.3200	+8.842%	1	9,062	+40.915%
2026-02-06	55.4200	55.4200	55.4200	55.4200	+20.741%	1	9,063	+53.374%
2026-02-05	48.4700	48.4700	45.9000	45.9000	-1.290%	11	9,063	+85.185%
2026-02-04	46.5000	46.5000	46.5000	46.5000	-6.023%	1	9,057	+82.796%
2026-02-03	50.9700	50.9700	49.4800	49.4800	-18.525%	32	9,056	+71.787%
2026-01-30	61.4000	61.4300	60.7300	60.7300	+0.380%	6	9,068	+39.964%
2026-01-29	58.2000	60.5000	58.2000	60.5000	+0.099%	13	9,068	+40.496%
2026-01-28	60.4400	60.4400	60.4400	60.4400	+3.316%	2	9,068	+40.635%
2026-01-27	58.5000	58.5000	58.5000	58.5000	+1.828%	3	9,068	+45.299%
2026-01-23	57.4500	57.4500	57.4500	57.4500	+4.664%	5	9,068	+47.955%
2026-01-22	54.8900	54.8900	54.8900	54.8900	+1.180%	1	9,068	+54.855%
2026-01-21	54.2500	54.2500	54.2500	54.2500	+8.068%	3	9,068	+56.682%
2026-01-20	50.2000	50.2000	50.2000	50.2000	-14.626%	1	9,071	+69.323%
2026-01-15	58.8000	58.8000	58.8000	58.8000	+7.162%	1	9,070	+44.558%
2026-01-13	54.8700	54.8700	54.8700	54.8700	-3.652%	2	9,070	+54.912%
2026-01-12	56.9500	56.9500	56.9500	56.9500	+1.244%	1	9,072	+49.254%
2026-01-08	56.2500	56.2500	56.2500	56.2500	-6.172%	1	9,072	+51.111%
2026-01-07	58.4400	59.9500	58.4400	59.9500	-2.694%	7	9,072	+41.785%
2026-01-05	61.7600	61.7600	61.6100	61.6100	+3.199%	2	9,068	+37.965%
2026-01-02	62.2200	62.2200	59.7000	59.7000	-0.913%	5	9,068	+42.379%
2025-12-31	60.2500	60.2500	60.2500	60.2500	+2.904%	1	9,068	+41.079%
2025-12-30	59.1000	59.1000	58.5500	58.5500	+0.085%	4	9,068	+45.175%
2025-12-29	58.5000	58.5000	58.5000	58.5000	-5.109%	1	9,068	+45.299%
2025-12-26	61.6500	61.6500	61.6500	61.6500	+11.081%	1	9,068	+37.875%
2025-12-23	55.5000	55.5000	55.5000	55.5000	+1.947%	1	9,068	+53.153%
2025-12-22	55.0000	55.0000	54.4400	54.4400	+5.097%	2	9,069	+56.135%
2025-12-19	50.7500	52.5000	50.7500	51.8000	+7.917%	3	9,069	+64.093%
2025-12-18	48.2000	48.3900	48.0000	48.0000	+4.009%	3	9,069	+77.083%
2025-12-17	45.8500	46.1500	45.4700	46.1500	-6.768%	3	9,068	+84.182%
2025-12-16	50.0000	50.4500	49.5000	49.5000	-2.559%	6	9,068	+71.717%
2025-12-15	50.7100	50.8500	50.7100	50.8000	+3.673%	12	9,066	+67.323%
2025-12-12	50.4500	50.4500	49.0000	49.0000	-8.445%	3	9,056	+73.469%
2025-12-11	53.5200	53.5200	53.5200	53.5200	-7.051%	1	9,056	+58.819%
2025-12-08	59.6600	60.0500	57.4000	57.5800	+5.361%	68	9,056	+47.621%
2025-12-03	54.7200	54.7400	54.6500	54.6500	-0.365%	3	9,060	+55.535%
2025-12-02	54.8500	54.8500	54.8500	54.8500	+2.908%	19	9,059	+54.968%
2025-12-01	53.3500	53.4800	53.3000	53.3000	-3.354%	4	9,059	+59.475%
2025-11-26	55.9400	55.9400	54.4900	55.1500	+5.449%	27	9,058	+54.125%
2025-11-25	50.0000	52.3000	49.0000	52.3000	-6.690%	16	9,058	+62.524%
2025-11-24	54.0000	56.0500	54.0000	56.0500	+0.286%	3	9,059	+51.650%
2025-11-21	55.7500	55.8900	51.9500	55.8900	+0.341%	9	9,061	+52.084%
2025-11-20	65.6800	65.6800	55.7000	55.7000	-5.433%	8	9,061	+52.603%
2025-11-19	58.9000	58.9000	58.9000	58.9000	-2.127%	4	9,061	+44.312%
2025-11-17	61.0900	61.0900	60.1800	60.1800	-3.480%	4	9,065	+41.243%
2025-11-14	56.0000	62.3500	56.0000	62.3500	+5.678%	8	9,065	+36.327%
2025-11-13	64.0000	64.0000	59.0000	59.0000	-10.714%	4	9,068	+44.068%
2025-11-12	66.0000	66.0800	66.0000	66.0800	-0.676%	2	9,069	+28.632%
2025-11-11	65.7000	66.5300	65.4300	66.5300	-0.120%	7	9,068	+27.762%
2025-11-10	67.8500	67.8500	66.6100	66.6100	+9.197%	2	9,068	+27.608%
2025-11-07	56.6500	61.0000	56.6500	61.0000	-3.861%	20	9,069	+39.344%
2025-11-06	65.7500	65.7500	62.0000	63.4500	-13.260%	5	9,069	+33.964%
2025-11-04	73.3600	73.3600	73.1500	73.1500	-1.481%	3	9,071	+16.200%
2025-10-30	75.9000	75.9000	74.2500	74.2500	-1.890%	3	9,068	+14.478%
2025-10-29	77.4500	80.3400	75.6800	75.6800	+4.214%	48	9,069	+12.315%
2025-10-28	64.4600	72.6200	64.2900	72.6200	+16.378%	28	9,078	+17.048%
2025-10-27	61.3100	62.9000	61.3100	62.4000	+7.531%	6	9,092	+36.218%
2025-10-24	57.6100	58.0300	57.5000	58.0300	+4.371%	10	9,092	+46.476%
2025-10-23	55.6000	55.6000	55.6000	55.6000	+7.689%	6	9,093	+52.878%
2025-10-22	54.6400	56.1500	51.6300	51.6300	-5.871%	10	9,093	+64.633%
2025-10-21	54.3300	55.7900	54.3300	54.8500	-4.443%	30	9,098	+54.968%
2025-10-20	57.3500	57.4000	56.7200	57.4000	+1.936%	5	9,102	+48.084%
2025-10-17	55.5000	56.4700	55.5000	56.3100	+2.887%	7	9,102	+50.950%
2025-10-15	57.7000	57.7000	54.0500	54.7300	-11.268%	73	9,101	+55.308%
2025-10-13	60.5500	62.0400	60.5500	61.6800	+3.926%	13	9,115	+37.808%
2025-10-10	60.2600	60.2600	59.3500	59.3500	-10.631%	2	9,115	+43.218%
2025-10-09	64.2500	66.5500	64.2500	66.4100	+7.634%	13	9,114	+27.993%
2025-10-08	61.7000	61.7000	61.7000	61.7000	+4.188%	1	9,111	+37.763%
2025-10-07	59.1300	59.2200	59.0200	59.2200	+0.869%	228	9,213	+43.533%
2025-10-06	58.7100	58.7100	58.7100	58.7100	-3.294%	2	9,213	+44.779%
2025-10-03	60.1500	60.7100	60.1500	60.7100	-1.429%	4	9,215	+40.010%
2025-10-02	63.5500	63.5500	61.5900	61.5900	+1.249%	9	9,218	+38.009%
2025-10-01	60.5700	60.8300	60.5700	60.8300	+2.064%	15	9,213	+39.734%
2025-09-30	58.7000	59.6000	58.7000	59.6000	+14.615%	24	9,213	+42.617%
2025-09-26	51.9200	52.1900	51.7000	52.0000	+1.167%	6	9,213	+63.462%
2025-09-24	51.7000	51.7000	51.4000	51.4000	-5.549%	2	9,212	+65.370%
2025-09-23	54.4200	54.4200	54.4200	54.4200	-4.643%	1	9,215	+56.193%
2025-09-22	52.0000	57.0700	52.0000	57.0700	+11.836%	30	9,215	+48.940%
2025-09-18	49.8000	51.0300	49.8000	51.0300	+11.663%	14	9,220	+66.569%
2025-09-17	46.3000	46.3000	45.6800	45.7000	-8.325%	13	9,227	+85.996%
2025-09-16	49.9500	50.1000	49.6900	49.8500	-3.504%	4	9,219	+70.512%
2025-09-15	51.2800	51.9700	51.2800	51.6600	-0.424%	11	9,219	+64.537%
2025-09-12	51.7600	51.8800	51.7600	51.8800	-0.422%	2	9,228	+63.840%
2025-09-10	52.5000	52.5000	51.9900	52.1000	+13.855%	3	9,228	+63.148%
2025-09-08	45.6000	46.3700	45.5600	45.7600	+5.195%	6	9,228	+85.752%
2025-09-05	44.0000	44.1300	42.1500	43.5000	-7.309%	33	9,228	+95.402%
2025-09-04	46.5000	46.9300	46.3800	46.9300	-0.361%	9	9,228	+81.121%
2025-09-03	47.6000	47.6000	46.8700	47.1000	+1.728%	3	9,231	+80.467%
2025-09-02	47.5000	47.5000	45.3900	46.3000	-8.624%	64	9,231	+83.585%
2025-08-29	50.6700	50.6700	50.6700	50.6700	-3.486%	12	9,233	+67.752%
2025-08-28	52.1800	52.5000	52.1800	52.5000	-6.517%	2	9,233	+61.905%
2025-08-27	56.4900	56.4900	56.1600	56.1600	-1.301%	2,359	9,234	+51.353%
2025-08-26	56.9000	56.9000	56.9000	56.9000	+10.378%	1	11,078	+49.385%
2025-08-21	51.5100	51.6800	51.4500	51.5500	+5.961%	6	11,078	+64.888%
2025-08-20	48.0500	48.6500	47.5000	48.6500	-9.907%	5	11,078	+74.717%
2025-08-19	54.0000	54.0000	54.0000	54.0000	-1.334%	1	11,082	+57.407%
2025-08-15	54.8000	54.8000	54.7300	54.7300	-3.576%	3	11,082	+55.308%
2025-08-12	56.7600	56.7600	56.7600	56.7600	-2.340%	1	11,083	+49.753%
2025-08-11	58.1200	58.1200	58.1200	58.1200	+0.990%	1	11,084	+46.249%
2025-08-08	57.5500	57.5500	57.5500	57.5500	+2.039%	1	11,083	+47.698%
2025-08-07	57.7600	57.7600	56.4000	56.4000	+2.639%	86	11,084	+50.709%
2025-08-06	54.9500	54.9500	54.9500	54.9500	+0.826%	1	11,014	+54.686%
2025-08-05	54.5000	54.5000	54.5000	54.5000	+1.603%	4	11,014	+55.963%
2025-08-04	53.6400	53.6400	53.6400	53.6400	+7.366%	1	11,014	+58.464%
2025-08-01	49.4900	49.9600	49.4900	49.9600	-8.582%	6	11,015	+70.136%
2025-07-31	56.0500	56.1800	54.6500	54.6500	+2.514%	19	11,013	+55.535%
2025-07-29	53.3100	53.3100	53.3100	53.3100	+6.620%	1	11,013	+59.445%
2025-07-25	50.0600	50.5500	50.0000	50.0000	-0.794%	5	11,013	+70.000%
2025-07-24	50.4000	50.4000	50.4000	50.4000	+6.217%	4	11,013	+68.651%
2025-07-23	47.4500	47.4500	47.4500	47.4500	+1.933%	5	11,013	+79.136%
2025-07-22	45.9000	46.6000	45.3000	46.5500	-7.271%	66	11,008	+82.599%
2025-07-21	50.1000	50.3000	50.1000	50.2000	+0.180%	5	11,012	+69.323%
2025-07-18	50.2700	50.4800	50.1100	50.1100	-2.415%	4	11,012	+69.627%
2025-07-17	51.0500	51.3500	51.0500	51.3500	+3.737%	20	11,014	+65.531%
2025-07-16	49.5000	49.5000	49.3700	49.5000	+0.774%	85	11,015	+71.717%
2025-07-15	49.7000	50.0000	48.8500	49.1200	+10.956%	87	11,020	+73.046%
2025-07-14	43.8000	44.4600	43.8000	44.2700	-2.917%	4	11,016	+92.004%
2025-07-11	46.3000	46.9200	45.6000	45.6000	+2.472%	54	11,019	+86.404%
2025-07-10	42.9000	44.5000	42.9000	44.5000	+2.299%	2	10,992	+91.011%
2025-07-09	44.1500	44.1500	43.5000	43.5000	+6.775%	103	10,992	+95.402%
2025-07-07	40.8400	40.8400	40.4500	40.7400	+9.634%	18	11,072	+108.640%
2025-07-01	37.1600	37.1600	37.1600	37.1600	-9.189%	10	11,259	+128.741%
2025-06-30	40.3500	41.1300	40.3500	40.9200	-0.511%	16	11,264	+107.722%
2025-06-27	39.8000	41.1300	39.8000	41.1300	+4.021%	12	11,276	+106.662%
2025-06-26	39.0000	40.0000	38.6000	39.5400	+2.969%	20	11,286	+114.972%
2025-06-25	35.7000	38.7900	35.7000	38.4000	+14.764%	205	11,281	+121.354%
2025-06-24	33.5500	33.5500	33.4600	33.4600	+2.449%	15	11,283	+154.035%
2025-06-20	34.0000	34.0000	32.6500	32.6600	-2.362%	102	11,282	+160.257%
2025-06-18	32.9500	33.4500	32.9500	33.4500	-0.801%	6	11,325	+154.111%
2025-06-17	33.7200	33.7200	33.7200	33.7200	-2.543%	10	11,325	+152.076%
2025-06-16	33.5700	34.6000	33.5600	34.6000	+5.391%	10	11,315	+145.665%
2025-06-11	33.6300	33.6800	32.8000	32.8300	-2.000%	40	11,310	+158.910%
2025-06-10	33.3000	34.0000	33.2500	33.5000	+1.793%	14	11,331	+153.731%
2025-06-09	33.8000	34.2500	32.9100	32.9100	+0.335%	4	11,341	+158.280%
2025-06-06	33.4900	33.4900	32.8000	32.8000	+4.826%	26	11,341	+159.146%
2025-06-05	32.7500	32.8000	31.2900	31.2900	-4.604%	22	11,330	+171.652%
2025-06-04	32.8500	32.8500	32.5000	32.8000	+0.153%	35	11,335	+159.146%
2025-06-03	30.5000	33.1000	30.5000	32.7500	+7.307%	7	11,311	+159.542%
2025-06-02	30.5200	30.5200	30.5200	30.5200	+6.713%	5	11,309	+178.506%
2025-05-30	31.0900	31.1300	28.6000	28.6000	-8.859%	6,092	11,304	+197.203%
2025-05-29	33.1000	33.8000	31.3800	31.3800	+6.626%	17	14,331	+170.873%
2025-05-28	30.5000	30.5100	29.3400	29.4300	+4.177%	5,430	14,330	+188.821%
2025-05-23	27.2100	28.2500	27.2100	28.2500	-9.164%	8,370	6,291	+200.885%
2025-05-21	30.0000	31.1000	30.0000	31.1000	+3.840%	6	6,291	+173.312%
2025-05-19	29.9500	29.9500	29.9500	29.9500	-1.383%	1	6,291	+183.806%
2025-05-15	30.3700	30.3700	30.3700	30.3700	+4.724%	1	6,290	+179.881%
2025-05-14	28.9600	29.0000	28.9600	29.0000	+9.599%	10	6,290	+193.103%
2025-05-13	24.1000	26.9000	24.1000	26.4600	+19.729%	24	6,290	+221.240%
2025-05-12	21.7200	22.2800	21.5200	22.1000	+12.183%	18	6,289	+284.615%
2025-05-09	19.7000	19.7000	19.7000	19.7000	-4.600%	6	6,290	+331.472%
2025-05-08	20.6500	20.6500	20.6500	20.6500	+4.083%	1	6,290	+311.622%
2025-05-07	19.8400	19.8400	19.8400	19.8400	+6.495%	1	6,289	+328.427%
2025-05-02	18.6300	18.6300	18.6300	18.6300	+3.962%	4	6,289	+356.253%
2025-05-01	18.0500	18.0500	17.9200	17.9200	+18.991%	6	6,289	+374.330%
2025-04-30	14.2200	15.0600	14.2200	15.0600	-7.037%	6	6,285	+464.409%
2025-04-29	15.5400	16.2500	15.5400	16.2000	+4.854%	9	6,282	+424.691%
2025-04-28	15.4500	15.4500	15.4500	15.4500	-6.647%	1	6,282	+450.162%
2025-04-25	16.5500	16.5500	16.5500	16.5500	+11.373%	22	6,282	+413.595%
2025-04-24	14.4000	14.8600	14.4000	14.8600	+5.690%	14	6,282	+472.005%
2025-04-23	14.0200	14.0600	14.0200	14.0600	+12.390%	2	6,289	+504.552%
2025-04-22	12.5100	12.5100	12.5100	12.5100	+8.312%	4	6,289	+579.456%
2025-04-21	12.9000	12.9000	11.5000	11.5500	-21.429%	4	6,292	+635.931%
2025-04-16	16.0000	16.0000	14.7000	14.7000	-20.541%	16	6,292	+478.231%
2025-04-15	18.5000	18.5000	18.5000	18.5000	-0.804%	10	6,297	+359.459%
2025-04-14	18.9000	18.9000	18.6500	18.6500	+2.473%	11	6,307	+355.764%
2025-04-11	18.0600	18.5000	17.9000	18.2000	+7.692%	106	6,306	+367.033%
2025-04-10	17.7500	18.3000	15.9500	16.9000	-14.430%	109	6,334	+402.959%
2025-04-09	14.4000	19.8500	14.4000	19.7500	+24.606%	58	6,404	+330.380%
2025-04-08	15.8500	15.9500	15.8500	15.8500	+18.727%	46	6,398	+436.278%
2025-04-07	13.3500	13.3500	13.3500	13.3500	+8.980%	1	6,405	+536.704%
2025-04-04	13.1500	13.1500	11.9000	12.2500	-18.820%	240	6,406	+593.878%
2025-04-03	16.5300	16.5300	15.0900	15.0900	-13.821%	5	6,405	+463.287%
2025-03-31	17.0600	17.5100	17.0600	17.5100	-10.435%	27	6,401	+385.437%
2025-03-28	19.5000	19.6000	19.4000	19.5500	-2.542%	108	6,400	+334.783%
2025-03-27	19.9200	20.0600	19.9200	20.0600	-4.248%	2	6,413	+323.729%
2025-03-26	22.6500	22.6500	20.9500	20.9500	-15.694%	252	6,412	+305.728%
2025-03-25	24.7500	24.8500	24.7500	24.8500	+8.043%	250	6,663	+242.052%
2025-03-21	22.9000	23.0000	22.9000	23.0000	-6.618%	4	6,479	+269.565%
2025-03-19	24.0500	24.6300	24.0500	24.6300	+1.777%	6	6,479	+245.108%
2025-03-18	23.5500	24.2000	23.0000	24.2000	-5.469%	6	6,483	+251.240%
2025-03-14	25.6000	25.6000	25.6000	25.6000	+7.563%	4	6,484	+232.031%
2025-03-12	23.8000	23.8000	23.8000	23.8000	+9.174%	12	6,486	+257.143%
2025-03-11	20.1200	21.8000	20.1200	21.8000	+12.836%	7	6,486	+289.908%
2025-03-10	21.0500	21.0500	19.3200	19.3200	-10.680%	172	6,485	+339.959%
2025-03-07	21.6000	21.6300	20.0000	21.6300	-1.007%	116	6,473	+292.973%
2025-03-06	21.6100	21.8500	21.6100	21.8500	-5.819%	39	6,511	+289.016%
2025-03-03	25.9000	25.9000	23.2000	23.2000	-16.276%	243	6,472	+266.379%
2025-02-27	30.0900	30.0900	27.7100	27.7100	-14.869%	11	6,470	+206.748%
2025-02-26	33.0000	33.0000	32.5500	32.5500	+2.584%	102	6,471	+161.137%
2025-02-25	30.9800	31.7300	30.9800	31.7300	-8.242%	5	6,476	+167.885%
2025-02-24	34.3000	35.1800	34.3000	34.5800	-5.854%	8	6,476	+145.807%
2025-02-21	38.1500	38.1500	36.7300	36.7300	-5.090%	4	6,479	+131.418%
2025-02-20	38.7000	38.7000	38.7000	38.7000	+0.886%	1	6,479	+119.638%
2025-02-18	41.5500	41.5500	38.3000	38.3600	-0.182%	28	6,480	+121.585%
2025-02-14	37.1300	38.5000	37.0500	38.4300	+5.259%	260	6,482	+121.181%
2025-02-13	35.0500	37.2000	35.0500	36.5100	+6.195%	5	6,482	+132.813%
2025-02-12	34.8300	34.8300	34.3800	34.3800	-5.498%	4	6,478	+147.237%
2025-02-10	35.7000	36.3800	35.7000	36.3800	+10.076%	41	6,474	+133.645%
2025-02-07	33.0500	33.0500	33.0500	33.0500	+13.301%	2	6,478	+157.186%
2025-02-05	28.9000	29.1700	28.9000	29.1700	+8.237%	3	6,478	+191.395%
2025-02-04	26.7500	26.9500	26.7500	26.9500	+2.471%	8	6,477	+215.399%
2025-02-03	25.6000	26.3800	25.6000	26.3000	-9.310%	3	6,477	+223.194%
2025-01-31	31.1100	31.4500	29.0000	29.0000	-0.549%	16	6,477	+193.103%
2025-01-30	29.5900	29.5900	29.0000	29.1600	-6.598%	3	6,475	+191.495%
2025-01-29	31.2200	31.2200	31.2200	31.2200	+13.610%	1	6,475	+172.261%
2025-01-28	27.4800	27.4800	27.4800	27.4800	+1.778%	1	6,475	+209.316%
2025-01-27	28.9500	28.9500	26.7000	27.0000	-32.500%	36	6,476	+214.815%
2025-01-24	43.9600	43.9600	39.9500	40.0000	-6.977%	10	6,490	+112.500%
2025-01-23	41.9000	43.0000	41.9000	43.0000	-2.494%	22	6,488	+97.674%
2025-01-22	43.0000	44.1000	42.8000	44.1000	+11.787%	54	6,488	+92.744%
2025-01-21	39.4500	39.4500	39.4500	39.4500	+5.200%	50	6,483	+115.463%
2025-01-17	36.4000	37.5000	36.4000	37.5000	+4.749%	14	6,483	+126.667%
2025-01-16	37.2000	37.2000	35.8000	35.8000	-1.214%	2	6,483	+137.430%
2025-01-15	34.8500	36.2400	34.8500	36.2400	+6.588%	63	6,483	+134.547%
2025-01-14	33.9500	34.5000	33.9500	34.0000	-3.519%	52	6,423	+150.000%
2025-01-13	34.5500	35.2400	34.0500	35.2400	-5.876%	65	6,407	+141.203%
2025-01-10	37.4300	37.4900	37.3400	37.4400	-7.783%	18	6,409	+127.030%
2025-01-08	40.0000	40.6000	40.0000	40.6000	-0.098%	2	6,411	+109.360%
2025-01-07	44.0500	44.0500	40.6400	40.6400	-13.162%	33	6,411	+109.154%
2025-01-06	48.6000	48.6000	46.8000	46.8000	+8.837%	98	6,392	+81.624%
2025-01-03	42.5000	43.1000	42.5000	43.0000	+12.713%	52	6,366	+97.674%
2025-01-02	38.1500	38.1500	38.1500	38.1500	-3.540%	3	6,369	+122.805%
2024-12-30	37.0200	39.5500	37.0200	39.5500	-2.322%	7	6,369	+114.918%
2024-12-26	40.5900	40.5900	40.4400	40.4900	+1.479%	32	6,369	+109.928%
2024-12-24	41.7000	41.7000	39.9000	39.9000	-0.870%	3	6,368	+113.033%
2024-12-23	40.2500	40.2500	40.2500	40.2500	+9.554%	1	6,368	+111.180%
2024-12-19	36.7200	36.7400	36.7000	36.7400	-1.870%	10	6,369	+131.355%
2024-12-18	38.2800	38.4600	37.4400	37.4400	+8.522%	18	6,369	+127.030%
2024-12-17	34.0400	34.5700	33.9900	34.5000	-1.681%	20	6,372	+146.377%
2024-12-16	35.1000	35.1000	35.0900	35.0900	-4.387%	11	6,392	+142.234%
2024-12-13	37.2000	37.2000	36.5500	36.7000	-5.437%	14	6,392	+131.608%
2024-12-12	38.1100	38.8600	38.1100	38.8100	+0.805%	11	6,391	+119.016%
2024-12-11	38.5000	38.5000	38.5000	38.5000	+2.585%	2	6,401	+120.779%
2024-12-10	39.2500	39.2500	37.5300	37.5300	-5.059%	4	6,401	+126.485%
2024-12-09	40.2500	40.2500	39.5300	39.5300	-5.881%	2	6,401	+115.027%
2024-12-06	42.0000	42.0000	42.0000	42.0000	-6.019%	2	6,401	+102.381%
2024-12-05	44.2500	44.6900	44.2500	44.6900	+0.540%	7	6,400	+90.199%
2024-12-04	44.0000	44.4500	44.0000	44.4500	+12.703%	4	6,395	+91.226%
2024-12-02	39.7900	40.6700	39.4400	39.4400	+5.455%	11	6,394	+115.517%
2024-11-27	38.0500	38.0500	35.7000	37.4000	-7.426%	46	6,362	+127.273%
2024-11-26	40.2000	40.4000	40.1000	40.4000	+2.538%	3	6,362	+110.396%
2024-11-25	41.7500	41.7500	39.4000	39.4000	-9.425%	57	6,361	+115.736%
2024-11-22	46.8000	46.8000	43.5000	43.5000	-7.545%	20	6,335	+95.402%
2024-11-21	47.0000	47.3200	45.7500	47.0500	+3.612%	5	6,332	+80.659%
2024-11-20	45.5000	45.5000	45.4100	45.4100	-3.239%	2	6,332	+87.183%
2024-11-19	44.6000	46.9300	44.0000	46.9300	+9.267%	16	6,331	+81.121%
2024-11-18	41.8000	43.6500	41.3500	42.9500	+0.233%	7	6,329	+97.905%
2024-11-15	44.8000	44.8000	42.8500	42.8500	-8.067%	66	6,329	+98.366%
2024-11-14	47.0900	47.0900	46.3700	46.6100	-0.406%	163	6,331	+82.364%
2024-11-13	48.4500	48.4500	46.7500	46.8000	-1.681%	20	6,246	+81.624%
2024-11-12	46.7100	47.8500	46.7100	47.6000	+5.778%	126	6,233	+78.571%
2024-11-11	46.1500	46.2000	45.0000	45.0000	-3.743%	116	6,224	+88.889%
2024-11-08	47.7900	47.9000	46.3000	46.7500	-2.197%	128	6,108	+81.818%
2024-11-07	47.0300	47.8000	47.0300	47.8000	+4.458%	57	6,066	+77.824%
2024-11-06	44.1700	46.4200	44.1700	45.7600	+11.883%	48	6,052	+85.752%
2024-11-05	40.9000	40.9000	40.9000	40.9000	+0.615%	1	6,053	+107.824%
2024-11-01	40.6500	40.6500	40.6500	40.6500	+5.229%	10	6,054	+109.102%
2024-10-31	40.4000	40.7000	38.6300	38.6300	-6.916%	8	6,054	+120.036%
2024-10-30	41.5000	41.5000	41.5000	41.5000	-5.467%	1	6,056	+104.819%
2024-10-28	44.1400	44.1700	43.5000	43.9000	-4.316%	16	6,056	+93.622%
2024-10-25	45.5000	45.9300	45.5000	45.8800	+9.108%	26	6,065	+85.266%
2024-10-23	43.7000	43.7000	42.0500	42.0500	-8.087%	6	6,064	+102.140%
2024-10-22	45.5200	45.7500	45.5200	45.7500	+2.212%	4	6,062	+85.792%
2024-10-21	43.5000	44.7600	43.5000	44.7600	+2.897%	14	6,062	+89.902%
2024-10-17	43.5000	43.5000	43.5000	43.5000	+17.282%	1	6,061	+95.402%
2024-10-15	37.0900	37.0900	37.0900	37.0900	-11.690%	5	6,061	+129.172%
2024-10-14	41.7500	42.0000	41.7500	42.0000	+5.105%	4	6,061	+102.381%
2024-10-11	39.9600	39.9600	39.9600	39.9600	+6.503%	10	6,062	+112.713%
2024-10-09	37.5200	37.5200	37.5200	37.5200	+1.405%	1	6,062	+126.546%
2024-10-08	37.0000	37.0000	37.0000	37.0000	+5.443%	2	6,063	+129.730%
2024-10-07	34.2000	36.0000	34.2000	35.0900	+7.803%	50	6,063	+142.234%
2024-10-04	32.0300	32.5500	32.0300	32.5500	+3.662%	204	6,052	+161.137%
2024-10-03	32.1900	32.1900	31.4000	31.4000	+6.621%	4	6,132	+170.701%
2024-10-02	28.9000	29.4500	28.9000	29.4500	+2.542%	110	6,131	+188.625%
2024-10-01	29.4000	29.4000	28.7200	28.7200	-6.753%	4	6,149	+195.961%
2024-09-27	31.4500	31.4500	30.8000	30.8000	-5.231%	4	6,150	+175.974%
2024-09-26	33.8000	33.8000	32.5000	32.5000	-0.459%	71	6,150	+161.538%
2024-09-25	32.6500	32.6500	32.6500	32.6500	+5.938%	15	6,150	+160.337%
2024-09-24	30.2200	30.8200	30.2200	30.8200	+11.465%	5	6,150	+175.795%
2024-09-23	27.6500	27.6500	27.6500	27.6500	-2.297%	1	6,150	+207.414%