Dark

NVDA20261218C150
NVDA Dec 18 2026 150.00 Call (NVDA261218C00150000)
option OPRA

EOD

Sep 30, 2026

81.70+2.445%(+1.95)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	82.8200	84.4000	81.7000	81.7000	+2.445%	29	15,548	0.000%
2026-09-29	81.9400	82.2200	79.7000	79.7500	-3.157%	63	15,549	+2.445%
2026-09-28	83.9500	84.0000	81.0000	82.3500	+6.906%	61	15,501	-0.789%
2026-09-25	76.7600	77.0300	75.8400	77.0300	+1.129%	71	15,503	+6.063%
2026-09-24	75.7900	76.1700	75.7900	76.1700	-0.885%	11	15,546	+7.260%
2026-09-23	80.4000	80.4000	76.8500	76.8500	-5.706%	18	15,546	+6.311%
2026-09-22	79.6000	82.0500	79.6000	81.5000	+2.413%	45	15,548	+0.245%
2026-09-21	76.0000	80.0500	76.0000	79.5800	+6.661%	66	15,558	+2.664%
2026-09-18	72.3500	74.6100	71.9200	74.6100	+3.596%	13	15,581	+9.503%
2026-09-17	70.6700	72.0200	70.6700	72.0200	+8.301%	133	15,581	+13.441%
2026-09-16	66.8700	68.2800	66.2900	66.5000	+2.941%	73	15,581	+22.857%
2026-09-15	65.5600	65.5600	64.3500	64.6000	-0.386%	15	15,589	+26.471%
2026-09-14	64.0800	65.2500	62.6000	64.8500	-9.135%	90	15,590	+25.983%
2026-09-11	71.2700	72.7500	71.2700	71.3700	+1.378%	38	15,618	+14.474%
2026-09-10	71.7500	71.7500	70.4000	70.4000	-7.612%	15	15,632	+16.051%
2026-09-09	77.5600	77.5600	76.0000	76.2000	-2.383%	17	15,621	+7.218%
2026-09-08	85.0500	85.0500	78.0600	78.0600	-6.042%	142	15,622	+4.663%
2026-09-04	85.0000	86.7500	82.3000	83.0800	+1.627%	404	15,331	-1.661%
2026-09-03	80.2200	83.0000	78.4000	81.7500	+6.445%	96	15,331	-0.061%
2026-09-02	71.3000	78.0000	71.3000	76.8000	+8.828%	33	15,347	+6.380%
2026-09-01	69.5700	72.8000	69.5700	70.5700	-2.460%	21	15,348	+15.772%
2026-08-31	69.2400	72.4000	69.2400	72.3500	+3.092%	9	15,344	+12.923%
2026-08-28	78.8000	78.8000	70.1800	70.1800	-13.358%	21	15,348	+16.415%
2026-08-27	75.2500	82.6000	75.0000	81.0000	+28.246%	269	15,355	+0.864%
2026-08-26	65.8500	65.8500	63.1600	63.1600	-3.720%	712	15,416	+29.354%
2026-08-25	67.0000	67.0000	64.5000	65.6000	+4.960%	117	15,495	+24.543%
2026-08-24	63.5000	63.7800	62.5000	62.5000	-8.183%	38	15,542	+30.720%
2026-08-21	72.0000	72.0000	68.0700	68.0700	-3.788%	195	15,558	+20.024%
2026-08-20	70.9500	70.9700	69.7000	70.7500	-3.082%	108	15,559	+15.477%
2026-08-18	74.0000	74.0000	73.0000	73.0000	-7.805%	14	15,567	+11.918%
2026-08-17	79.0000	81.0000	79.0000	79.1800	+0.317%	15	15,559	+3.183%
2026-08-14	80.2000	80.2000	78.5000	78.9300	+0.292%	5	15,558	+3.509%
2026-08-13	79.0000	80.0000	77.6000	78.7000	+3.607%	21	15,559	+3.812%
2026-08-12	76.0000	78.2600	75.9600	75.9600	+3.347%	12	15,567	+7.557%
2026-08-11	75.8000	75.8000	73.5000	73.5000	+0.328%	7	15,571	+11.156%
2026-08-10	75.7500	75.7500	73.2600	73.2600	-5.471%	2	15,571	+11.521%
2026-08-07	76.5000	78.5000	75.9000	77.5000	+4.871%	58	15,572	+5.419%
2026-08-06	77.0000	77.0500	72.3500	73.9000	-0.805%	28	15,588	+10.555%
2026-08-05	76.2500	76.3000	74.0000	74.5000	+10.896%	24	15,597	+9.664%
2026-08-04	66.7100	67.1800	65.5500	67.1800	+6.635%	69	15,603	+21.614%
2026-08-03	54.5500	63.0000	54.5500	63.0000	+10.044%	15	15,621	+29.683%
2026-07-31	55.2500	57.2500	52.1000	57.2500	+11.882%	66	15,620	+42.707%
2026-07-30	50.7000	51.2500	50.3500	51.1700	+6.272%	289	15,623	+59.664%
2026-07-29	49.7300	49.7300	48.0000	48.1500	-11.668%	26	15,793	+69.678%
2026-07-28	51.7100	54.5100	50.4200	54.5100	-0.073%	18	15,792	+49.881%
2026-07-27	58.0000	58.0000	52.9500	54.5500	-13.687%	95	15,790	+49.771%
2026-07-24	63.2000	63.2000	63.2000	63.2000	-1.358%	1	15,792	+29.272%
2026-07-23	64.8000	65.6000	62.7300	64.0700	-7.680%	19	15,792	+27.517%
2026-07-22	62.0100	69.8000	62.0100	69.4000	+9.828%	12	15,807	+17.723%
2026-07-21	62.2500	63.1900	62.2500	63.1900	+6.113%	6	15,803	+29.293%
2026-07-20	61.9300	63.0000	59.5500	59.5500	-0.915%	10	15,803	+37.196%
2026-07-17	58.9800	61.5000	56.1000	60.1000	-5.145%	40	15,810	+35.940%
2026-07-16	66.1700	66.1700	62.5500	63.3600	-4.722%	15	15,813	+28.946%
2026-07-15	66.6000	66.6000	62.8000	66.5000	-2.120%	16	15,808	+22.857%
2026-07-14	61.4700	68.3200	61.4700	67.9400	+11.560%	9	15,811	+20.253%
2026-07-13	65.4500	65.5000	60.9000	60.9000	-8.006%	35	15,809	+34.154%
2026-07-10	60.6700	67.0000	60.6500	66.2000	+8.170%	98	15,829	+23.414%
2026-07-09	57.0000	61.2000	57.0000	61.2000	-0.488%	14	15,855	+33.497%
2026-07-08	57.0000	61.5500	54.7100	61.5000	+18.269%	59	15,855	+32.846%
2026-07-07	50.7000	52.0000	49.9000	52.0000	-3.864%	66	15,863	+57.115%
2026-07-06	52.0000	54.5100	52.0000	54.0900	+3.561%	7	15,864	+51.045%
2026-07-02	53.5500	53.6000	50.9700	52.2300	-5.552%	78	15,899	+56.424%
2026-07-01	52.5000	56.8500	52.5000	55.3000	+0.674%	45	15,899	+47.740%
2026-06-30	54.9300	54.9300	54.9300	54.9300	+4.133%	3	15,899	+48.735%
2026-06-29	52.1000	53.0600	50.7500	52.7500	+4.455%	28	15,902	+54.882%
2026-06-26	51.9500	53.1000	50.5000	50.5000	-6.360%	18	15,916	+61.782%
2026-06-25	56.0000	56.0000	51.5000	53.9300	-3.265%	205	15,924	+51.493%
2026-06-24	57.8000	58.9300	55.0000	55.7500	-4.863%	505	15,937	+46.547%
2026-06-23	59.0900	61.1800	58.6000	58.6000	-10.329%	163	15,942	+39.420%
2026-06-22	70.0000	70.2500	65.3500	65.3500	-2.984%	51	15,997	+25.019%
2026-06-18	64.8900	68.0000	64.8900	67.3600	+9.173%	233	16,020	+21.289%
2026-06-17	63.9000	65.4900	61.6400	61.7000	-6.373%	99	16,020	+32.415%
2026-06-16	68.3000	68.3000	65.9000	65.9000	-5.384%	331	16,020	+23.976%
2026-06-15	66.4500	69.6500	65.9000	69.6500	+8.320%	416	15,983	+17.301%
2026-06-12	63.7500	64.7500	63.7500	64.3000	+0.626%	4	15,983	+27.061%
2026-06-11	61.4700	63.9000	59.6800	63.9000	+5.012%	35	15,983	+27.856%
2026-06-10	63.5500	65.1000	60.6900	60.8500	-4.549%	61	16,004	+34.265%
2026-06-09	68.4100	68.4100	60.2800	63.7500	-3.919%	175	16,005	+28.157%
2026-06-08	67.0000	67.6000	66.3500	66.3500	+1.998%	45	16,114	+23.135%
2026-06-05	71.7900	71.7900	63.9200	65.0500	-16.996%	126	16,129	+25.596%
2026-06-04	73.0000	78.3700	69.2800	78.3700	+7.400%	18	16,192	+4.249%
2026-06-03	73.6500	74.0000	72.8500	72.9700	-8.559%	104	16,191	+11.964%
2026-06-02	88.0000	88.0000	79.3200	79.8000	-1.481%	91	16,250	+2.381%
2026-06-01	74.8200	81.0700	74.8200	81.0000	+15.963%	59	16,257	+0.864%
2026-05-29	73.7500	75.0000	69.8500	69.8500	-1.370%	59	16,272	+16.965%
2026-05-28	71.4600	71.4600	70.8200	70.8200	+0.326%	3	16,270	+15.363%
2026-05-27	69.7600	70.5900	67.0500	70.5900	-2.216%	35	16,270	+15.739%
2026-05-26	74.2000	74.2000	70.5000	72.1900	-1.461%	142	16,265	+13.174%
2026-05-22	74.5600	75.0000	72.8000	73.2600	-5.714%	31	16,258	+11.521%
2026-05-21	78.3900	78.3900	76.3000	77.7000	-3.238%	12	16,275	+5.148%
2026-05-20	80.5500	83.2200	79.5000	80.3000	+2.437%	30	16,275	+1.743%
2026-05-19	78.4100	83.0000	78.3900	78.3900	-0.998%	44	16,251	+4.222%
2026-05-18	83.2000	83.7000	78.0500	79.1800	-7.716%	20	16,251	+3.183%
2026-05-15	86.0000	89.3500	84.3500	85.8000	-7.881%	60	16,251	-4.779%
2026-05-14	90.0000	94.0000	88.5000	93.1400	+10.841%	78	16,269	-12.283%
2026-05-13	84.0000	85.5800	82.0200	84.0300	+8.889%	61	16,264	-2.773%
2026-05-12	78.6000	81.5000	74.5000	77.1700	-2.006%	27	16,264	+5.870%
2026-05-11	74.1500	80.4500	73.6000	78.7500	+5.761%	138	16,264	+3.746%
2026-05-08	72.9500	76.0000	72.9500	74.4600	+3.202%	61	16,345	+9.723%
2026-05-07	73.2000	73.5000	71.2200	72.1500	+11.257%	78	16,369	+13.236%
2026-05-06	61.5000	65.8000	61.0200	64.8500	+11.522%	62	16,388	+25.983%
2026-05-05	58.5000	58.5000	58.1500	58.1500	-2.154%	3	16,394	+40.499%
2026-05-04	61.3500	61.3500	56.8000	59.4300	-0.851%	148	16,395	+37.473%
2026-05-01	62.4900	62.4900	59.7000	59.9400	-1.738%	116	16,466	+36.303%
2026-04-30	67.2400	67.2400	61.0000	61.0000	-12.015%	228	16,466	+33.934%
2026-04-29	72.4000	72.4000	68.0000	69.3300	-5.027%	213	16,371	+17.842%
2026-04-28	69.4000	73.0000	69.1000	73.0000	-2.667%	56	16,374	+11.918%
2026-04-27	70.0000	75.3600	68.2000	75.0000	+8.696%	207	16,376	+8.933%
2026-04-24	61.2500	70.5200	61.2500	69.0000	+9.715%	101	16,366	+18.406%
2026-04-22	60.8800	63.1500	60.8800	62.8900	+1.681%	39	16,379	+29.909%
2026-04-21	63.2000	63.2000	60.8200	61.8500	-1.575%	89	16,457	+32.094%
2026-04-20	61.1700	62.8400	59.7000	62.8400	+0.641%	26	16,457	+30.013%
2026-04-17	61.1800	62.4400	60.9000	62.4400	+4.171%	181	16,455	+30.846%
2026-04-16	59.3300	61.0500	58.6200	59.9400	+0.402%	104	16,561	+36.303%
2026-04-15	59.0000	61.0500	57.9500	59.7000	+2.630%	322	16,588	+36.851%
2026-04-14	53.5000	58.1700	53.5000	58.1700	+11.479%	306	16,444	+40.450%
2026-04-13	49.6700	52.7400	49.5000	52.1800	+0.346%	39	16,454	+56.573%
2026-04-10	48.7500	52.8000	48.7500	52.0000	+10.403%	166	16,461	+57.115%
2026-04-09	46.0000	47.1000	45.9200	47.1000	+2.838%	16	16,490	+73.461%
2026-04-08	48.8000	49.0000	45.3000	45.8000	+6.437%	228	16,501	+78.384%
2026-04-07	41.9900	43.3000	40.5000	43.0300	-0.347%	13	16,483	+89.868%
2026-04-06	43.0500	43.2100	42.4600	43.1800	-0.277%	26	16,494	+89.208%
2026-04-02	40.6100	43.5400	40.6100	43.3000	+1.405%	57	16,494	+88.684%
2026-04-01	42.2300	43.0000	42.2300	42.7000	+3.215%	54	16,494	+91.335%
2026-03-31	37.7200	41.3700	37.7200	41.3700	+18.539%	115	16,495	+97.486%
2026-03-30	37.8500	37.8500	34.7700	34.9000	-6.884%	197	16,501	+134.097%
2026-03-27	39.3000	39.4500	37.1100	37.4800	-7.685%	201	16,618	+117.983%
2026-03-26	42.9000	43.0000	40.4200	40.6000	-10.038%	366	16,685	+101.232%
2026-03-25	43.7500	45.7600	43.7500	45.1300	+5.864%	21	16,676	+81.033%
2026-03-24	41.8000	42.9900	41.8000	42.6300	-1.159%	81	16,679	+91.649%
2026-03-23	44.0800	44.5000	43.0000	43.1300	+3.678%	22	16,716	+89.427%
2026-03-20	45.0200	45.0200	41.3000	41.6000	-10.844%	352	16,711	+96.394%
2026-03-19	44.6000	46.6600	44.3500	46.6600	-2.180%	94	16,685	+75.096%
2026-03-18	48.8000	49.0000	47.4000	47.7000	-3.206%	35	16,681	+71.279%
2026-03-17	50.4700	50.4700	48.9000	49.2800	-0.364%	8	16,674	+65.787%
2026-03-16	50.4600	52.9000	49.4600	49.4600	+2.423%	41	16,676	+65.184%
2026-03-13	52.1000	52.1000	48.2900	48.2900	-4.281%	38	16,659	+69.186%
2026-03-12	50.6000	52.0000	50.0000	50.4500	-3.996%	33	16,667	+61.943%
2026-03-11	53.7500	53.7500	52.0000	52.5500	+2.039%	27	16,677	+55.471%
2026-03-10	50.3000	52.7400	49.9900	51.5000	+2.692%	51	16,687	+58.641%
2026-03-09	46.5000	50.1500	46.5000	50.1500	+4.916%	133	16,710	+62.911%
2026-03-06	48.9500	50.1900	47.5500	47.8000	-6.275%	21	16,799	+70.921%
2026-03-05	50.0000	51.3600	47.5500	51.0000	0.000%	27	16,812	+60.196%
2026-03-04	49.0500	51.9600	49.0500	51.0000	+5.046%	37	16,821	+60.196%
2026-03-03	47.9000	49.2400	47.3300	48.5500	-4.184%	46	16,842	+68.280%
2026-03-02	45.7000	51.0800	45.7000	50.6700	+7.854%	126	16,850	+61.239%
2026-02-27	49.9500	50.8400	46.9800	46.9800	-10.769%	80	16,834	+73.904%
2026-02-26	59.2000	59.2000	52.6300	52.6500	-15.286%	191	16,834	+55.176%
2026-02-25	61.5000	63.2500	60.8500	62.1500	+4.104%	63	16,860	+31.456%
2026-02-24	58.6800	60.5100	58.2500	59.7000	+1.842%	140	16,860	+36.851%
2026-02-23	59.5500	60.4500	57.2900	58.6200	+2.001%	104	16,916	+39.372%
2026-02-20	57.3600	57.5600	56.3400	57.4700	+4.207%	4	16,955	+42.161%
2026-02-19	55.7000	55.7000	55.1500	55.1500	-0.898%	5	16,954	+48.141%
2026-02-18	55.8000	57.0400	55.6500	55.6500	+3.343%	465	16,958	+46.810%
2026-02-17	50.9700	54.1800	50.0000	53.8500	+4.746%	97	17,075	+51.718%
2026-02-13	53.1000	53.7000	51.2800	51.4100	-10.436%	15	17,118	+58.918%
2026-02-12	59.7500	59.7500	57.3200	57.4000	-3.041%	61	17,118	+42.334%
2026-02-11	59.6100	60.0000	57.0000	59.2000	+3.406%	38	17,119	+38.007%
2026-02-10	57.5000	57.7000	56.8500	57.2500	-0.969%	61	17,149	+42.707%
2026-02-09	54.6600	60.1000	54.1200	57.8100	+7.754%	107	17,151	+41.325%
2026-02-06	46.2500	53.6500	46.2500	53.6500	+21.876%	140	17,155	+52.283%
2026-02-05	46.7100	47.0500	44.0200	44.0200	-6.041%	47	17,238	+85.597%
2026-02-04	49.7600	49.7600	44.3500	46.8500	-3.402%	90	17,249	+74.386%
2026-02-03	51.1000	51.1000	47.4800	48.5000	-10.235%	143	17,199	+68.454%
2026-02-02	55.1000	56.9700	54.0300	54.0300	-7.133%	6	17,196	+51.212%
2026-01-30	60.6000	61.5000	58.1800	58.1800	-1.390%	32	17,193	+40.426%
2026-01-29	60.0000	60.0000	55.4300	59.0000	-0.355%	24	17,197	+38.475%
2026-01-28	59.9800	59.9800	58.5200	59.2100	+3.261%	49	17,217	+37.983%
2026-01-27	57.4600	57.5300	57.2500	57.3400	+4.198%	9	17,224	+42.483%
2026-01-26	56.6000	56.6000	54.7000	55.0300	-2.238%	109	17,225	+48.464%
2026-01-23	55.7500	56.2900	55.4500	56.2900	+5.156%	19	17,225	+45.141%
2026-01-22	53.4000	54.7000	53.4000	53.5300	-0.131%	32	17,229	+52.625%
2026-01-21	49.1000	53.6000	49.1000	53.6000	+9.881%	20	17,242	+52.425%
2026-01-20	50.5200	51.4000	48.7800	48.7800	-11.083%	54	17,250	+67.487%
2026-01-16	56.7400	57.0400	54.8600	54.8600	-4.757%	7	17,256	+48.925%
2026-01-15	55.6000	57.6000	55.6000	57.6000	+12.084%	39	17,256	+41.840%
2026-01-14	52.1000	52.1000	50.8500	51.3900	-3.583%	19	17,232	+58.980%
2026-01-13	52.5100	55.9700	52.5100	53.3000	-3.494%	43	17,228	+53.283%
2026-01-12	53.0000	55.2300	53.0000	55.2300	+0.748%	17	17,219	+47.927%
2026-01-09	54.2600	54.9200	54.1900	54.8200	+1.707%	20	17,214	+49.033%
2026-01-08	57.1500	57.1500	53.9000	53.9000	-6.342%	35	17,214	+51.577%
2026-01-07	58.3900	58.3900	57.4800	57.5500	+2.311%	57	17,213	+41.964%
2026-01-06	58.3500	60.2500	56.2500	56.2500	-1.160%	120	17,207	+45.244%
2026-01-05	61.1500	61.1500	56.2000	56.9100	-2.367%	532	17,218	+43.560%
2026-01-02	59.9700	61.1500	58.2900	58.2900	+2.120%	152	17,607	+40.161%
2025-12-31	59.1900	59.1900	57.0800	57.0800	+0.140%	58	17,725	+43.132%
2025-12-30	56.8200	57.5000	56.6800	57.0000	-0.175%	32	17,725	+43.333%
2025-12-29	57.0800	57.5000	55.9700	57.1000	-3.953%	101	17,740	+43.082%
2025-12-26	60.0000	61.2500	59.4000	59.4500	+3.122%	72	17,758	+37.426%
2025-12-24	57.9500	57.9500	57.2500	57.6500	-1.064%	31	17,762	+41.717%
2025-12-23	54.1000	58.2700	54.1000	58.2700	+9.427%	72	17,762	+40.209%
2025-12-22	53.4000	53.6200	53.0000	53.2500	+3.599%	21	17,758	+53.427%
2025-12-19	49.6000	51.4000	49.2500	51.4000	+10.111%	195	17,761	+58.949%
2025-12-18	45.0000	47.7200	45.0000	46.6800	+5.088%	54	17,651	+75.021%
2025-12-17	47.2500	47.2700	44.2000	44.4200	-10.642%	142	17,637	+83.926%
2025-12-16	48.3000	49.7100	48.1000	49.7100	+1.802%	42	17,640	+64.353%
2025-12-15	49.6500	49.8600	48.5000	48.8300	+2.155%	84	17,634	+67.315%
2025-12-12	53.8800	53.8800	47.8000	47.8000	-8.517%	147	17,632	+70.921%
2025-12-11	50.8200	52.9800	49.8700	52.2500	-5.224%	163	17,629	+56.364%
2025-12-10	56.7500	56.7500	54.4000	55.1300	-2.252%	136	17,594	+48.195%
2025-12-09	55.9500	56.7400	55.7500	56.4000	+0.624%	45	17,601	+44.858%
2025-12-08	55.8000	58.7200	54.4000	56.0500	+3.509%	107	17,597	+45.763%
2025-12-05	55.6000	55.6000	53.7800	54.1500	-0.496%	55	17,580	+50.877%
2025-12-04	53.2500	56.3000	53.2500	54.4200	+3.736%	66	17,596	+50.129%
2025-12-03	52.8100	53.4900	52.4600	52.4600	-2.127%	73	17,559	+55.738%
2025-12-02	52.6000	56.4000	52.6000	53.6000	+2.800%	91	17,562	+52.425%
2025-12-01	49.6000	52.5000	49.6000	52.1400	+3.761%	184	17,551	+56.694%
2025-11-28	51.6700	51.8000	50.0000	50.2500	-5.189%	103	17,557	+62.587%
2025-11-26	54.4000	54.9500	52.2300	53.0000	+5.013%	71	17,531	+54.151%
2025-11-25	49.2500	50.6900	46.0000	50.4700	-6.537%	277	17,531	+61.878%
2025-11-24	52.5000	55.6000	52.0000	54.0000	+1.408%	53	17,502	+51.296%
2025-11-21	55.0000	57.0000	49.5400	53.2500	-2.828%	111	17,499	+53.427%
2025-11-20	64.6500	66.0000	54.7000	54.8000	-7.087%	243	17,467	+49.088%
2025-11-19	56.8800	59.3000	56.8200	58.9800	+5.227%	43	17,474	+38.522%
2025-11-18	56.2000	57.0500	53.7800	56.0500	-4.024%	139	17,471	+45.763%
2025-11-17	57.9000	60.4000	57.4000	58.4000	-5.761%	24	17,423	+39.897%
2025-11-14	56.6500	62.1000	54.9500	61.9700	+3.977%	69	17,424	+31.838%
2025-11-13	61.9300	61.9300	57.2800	59.6000	-6.846%	91	17,421	+37.081%
2025-11-12	66.2800	66.2800	63.1500	63.9800	-1.569%	36	17,394	+27.696%
2025-11-11	65.9200	66.2000	63.5500	65.0000	-2.388%	58	17,416	+25.692%
2025-11-10	66.6900	67.9000	65.4500	66.5900	+10.523%	50	17,424	+22.691%
2025-11-07	57.9200	60.2500	53.6000	60.2500	-1.472%	94	17,419	+35.602%
2025-11-06	65.4000	67.5000	59.5000	61.1500	-8.731%	87	17,414	+33.606%
2025-11-05	70.5500	72.5000	67.0000	67.0000	-4.694%	104	17,430	+21.940%
2025-11-04	72.5500	73.7000	69.8900	70.3000	-7.622%	122	17,428	+16.216%
2025-11-03	77.6000	79.3500	76.0000	76.1000	+3.962%	39	17,413	+7.359%
2025-10-31	75.4000	75.5600	72.0100	73.2000	+1.119%	42	17,413	+11.612%
2025-10-30	74.0000	74.0000	71.7000	72.3900	-4.511%	49	17,422	+12.861%
2025-10-29	75.5000	79.1800	74.0000	75.8100	+8.161%	163	17,407	+7.769%
2025-10-28	64.4000	71.3500	62.9000	70.0900	+13.304%	171	17,519	+16.564%
2025-10-27	60.5000	62.1000	59.7000	61.8600	+7.883%	132	17,535	+32.072%
2025-10-24	56.7900	58.1500	55.8000	57.3400	+5.018%	141	17,535	+42.483%
2025-10-23	52.9000	54.8500	52.8000	54.6000	+4.258%	28	17,635	+49.634%
2025-10-22	54.6100	54.6600	50.5000	52.3700	-2.021%	22	17,640	+56.005%
2025-10-21	53.8700	54.5100	53.4500	53.4500	-3.520%	38	17,639	+52.853%
2025-10-20	54.6100	55.9100	54.6100	55.4000	-0.628%	17	17,628	+47.473%
2025-10-17	54.4500	56.0000	54.0000	55.7500	+2.200%	38	17,619	+46.547%
2025-10-16	55.5700	56.4500	54.3000	54.5500	+0.739%	41	17,610	+49.771%
2025-10-15	55.9500	56.2000	52.7000	54.1500	-0.642%	60	17,630	+50.877%
2025-10-14	57.0000	57.0000	54.5000	54.5000	-9.693%	53	17,635	+49.908%
2025-10-13	60.0300	61.1000	58.7000	60.3500	+6.063%	64	17,656	+35.377%
2025-10-10	64.0500	65.7300	56.9000	56.9000	-10.745%	321	17,647	+43.585%
2025-10-09	63.2000	65.9000	62.5500	63.7500	+5.094%	138	17,809	+28.157%
2025-10-08	58.8500	60.7500	58.8500	60.6600	+6.049%	148	17,834	+34.685%
2025-10-07	59.2000	60.5600	57.0000	57.2000	-1.887%	161	17,846	+42.832%
2025-10-06	58.0000	59.1000	56.0000	58.3000	-1.852%	121	17,846	+40.137%
2025-10-03	60.9700	60.9700	58.2900	59.4000	-1.769%	33	17,866	+37.542%
2025-10-02	60.3000	61.5000	60.0000	60.4700	+1.973%	64	17,855	+35.108%
2025-10-01	57.4200	59.6200	56.5000	59.3000	+1.541%	121	17,824	+37.774%
2025-09-30	55.4300	59.0500	55.4300	58.4000	+7.412%	190	17,831	+39.897%
2025-09-29	54.8200	56.0000	53.5500	54.3700	+5.984%	560	17,857	+50.267%
2025-09-26	51.1000	51.3000	50.4500	51.3000	+0.391%	38	17,870	+59.259%
2025-09-25	48.3800	52.9000	48.2000	51.1000	+0.591%	25	17,868	+59.883%
2025-09-24	52.3500	52.4700	50.1000	50.8000	-3.146%	84	17,871	+60.827%
2025-09-23	54.0000	54.0000	51.3200	52.4500	-6.004%	37	17,871	+55.767%
2025-09-22	49.1000	56.1500	48.7800	55.8000	+11.600%	138	17,879	+46.416%
2025-09-19	49.7400	50.5000	49.0500	50.0000	0.000%	37	17,904	+63.400%
2025-09-18	47.7500	50.3100	47.2000	50.0000	+10.254%	51	17,918	+63.400%
2025-09-17	46.8000	46.8000	43.9000	45.3500	-6.745%	149	17,909	+80.154%
2025-09-16	49.5000	49.8300	48.4500	48.6300	-3.031%	26	17,906	+68.003%
2025-09-15	48.8000	50.6200	48.6000	50.1500	-1.202%	7	17,904	+62.911%
2025-09-12	50.6000	51.1300	50.4100	50.7600	+0.575%	63	17,904	+60.954%
2025-09-11	50.8000	50.9000	50.0000	50.4700	+0.059%	29	17,910	+61.878%
2025-09-10	50.0000	52.0400	49.9500	50.4400	+11.915%	105	17,910	+61.975%
2025-09-09	44.0500	45.0700	42.9000	45.0700	+3.585%	33	17,934	+81.274%
2025-09-08	44.3500	45.1000	43.5100	43.5100	+2.401%	32	17,938	+87.773%
2025-09-05	43.3000	43.9400	41.0000	42.4900	-6.141%	95	17,945	+92.281%
2025-09-04	45.3000	45.3700	44.8000	45.2700	+1.049%	10	17,948	+80.473%
2025-09-03	45.7000	47.0000	44.8000	44.8000	-3.156%	26	17,949	+82.366%
2025-09-02	45.9500	47.1300	44.3100	46.2600	-4.874%	94	17,953	+76.610%
2025-08-29	51.7900	51.9200	48.4600	48.6300	-9.861%	66	17,969	+68.003%
2025-08-28	55.2000	55.2000	51.0000	53.9500	-2.105%	112	17,969	+51.437%
2025-08-27	55.1500	55.8000	53.5700	55.1100	-1.413%	95	17,972	+48.249%
2025-08-26	54.1400	55.9000	53.6800	55.9000	+3.691%	89	17,959	+46.154%
2025-08-25	52.4500	55.3500	52.0000	53.9100	+2.647%	149	17,986	+51.549%
2025-08-22	48.7700	52.8000	47.5900	52.5200	+4.580%	44	17,993	+55.560%
2025-08-21	50.5800	50.6500	49.9600	50.2200	+0.280%	25	17,990	+62.684%
2025-08-20	49.5600	50.1500	46.2000	50.0800	-1.881%	200	18,003	+63.139%
2025-08-19	55.5500	55.5500	51.0000	51.0400	-8.234%	118	18,059	+60.071%
2025-08-18	56.0000	56.0000	54.7500	55.6200	+2.791%	223	18,064	+46.890%
2025-08-15	53.5000	54.5000	53.5000	54.1100	-2.994%	148	18,066	+50.989%
2025-08-14	53.9700	56.2600	53.9700	55.7800	+1.400%	98	18,171	+46.468%
2025-08-13	55.4500	55.5800	53.7000	55.0100	-2.065%	158	18,255	+48.518%
2025-08-12	55.7500	56.6000	53.9000	56.1700	+0.214%	99	18,254	+45.451%
2025-08-11	55.9000	57.2000	54.5000	56.0500	-0.621%	270	18,250	+45.763%
2025-08-08	56.2000	56.4300	55.5200	56.4000	+2.545%	33	18,252	+44.858%
2025-08-07	56.1000	57.0000	53.8000	55.0000	+2.459%	76	18,259	+48.545%
2025-08-06	52.5000	53.6800	52.4500	53.6800	+0.808%	7	18,244	+52.198%
2025-08-05	53.1000	53.5000	51.8000	53.2500	-1.389%	42	18,247	+53.427%
2025-08-04	50.2500	54.0000	50.2500	54.0000	+9.025%	93	18,260	+51.296%
2025-08-01	49.5500	51.3000	47.8500	49.5300	-5.206%	167	18,230	+64.951%
2025-07-31	56.1800	56.1800	52.2500	52.2500	-1.970%	160	18,234	+56.364%
2025-07-30	51.8700	53.9000	51.8700	53.3000	+4.921%	126	18,137	+53.283%
2025-07-29	52.1300	53.3000	50.4700	50.8000	0.000%	154	18,155	+60.827%
2025-07-28	49.8300	50.8400	49.3200	50.8000	+3.673%	1,413	18,167	+60.827%
2025-07-25	49.6500	49.6500	48.7500	49.0000	-0.427%	77	19,291	+66.735%
2025-07-24	49.1500	49.3000	48.1600	49.2100	+4.702%	170	19,355	+66.023%
2025-07-23	45.9000	47.5000	45.5500	47.0000	+5.028%	39	19,335	+73.830%
2025-07-22	46.1500	46.1500	43.2500	44.7500	-8.016%	77	19,327	+82.570%
2025-07-21	49.2300	49.6000	48.6500	48.6500	-0.916%	42	19,326	+67.934%
2025-07-18	50.0500	50.3500	48.4500	49.1000	-1.800%	43	19,326	+66.395%
2025-07-17	49.1700	50.7500	49.1700	50.0000	+2.459%	179	19,327	+63.400%
2025-07-16	48.4500	48.8000	47.0000	48.8000	+1.540%	136	19,350	+67.418%
2025-07-15	48.5500	48.9000	47.4100	48.0600	+10.686%	459	19,430	+69.996%
2025-07-14	43.3500	44.1600	42.0500	43.4200	-1.318%	148	19,536	+88.162%
2025-07-11	44.5000	45.9000	44.0000	44.0000	+1.149%	169	19,566	+85.682%
2025-07-10	42.9900	43.5000	41.6400	43.5000	+2.329%	68	19,514	+87.816%
2025-07-09	43.0000	43.7500	42.3800	42.5100	+4.524%	105	19,538	+92.190%
2025-07-08	40.1000	40.6700	39.9300	40.6700	+2.186%	27	19,548	+100.885%
2025-07-07	39.7900	39.9000	39.1500	39.8000	-1.290%	73	19,550	+105.276%
2025-07-03	40.0000	41.3000	39.8500	40.3200	+4.213%	39	19,698	+102.629%
2025-07-02	36.7500	39.2000	36.7500	38.6900	+5.595%	51	19,698	+111.166%
2025-07-01	39.5000	39.5000	35.8000	36.6400	-8.628%	166	19,538	+122.980%
2025-06-30	40.3500	40.3800	39.0000	40.1000	+0.125%	237	19,513	+103.741%
2025-06-27	39.3800	40.6400	38.6000	40.0500	+5.395%	147	19,614	+103.995%
2025-06-26	38.8000	39.3500	37.7500	38.0000	+1.333%	921	19,663	+115.000%
2025-06-25	34.2100	37.7600	34.2100	37.5000	+14.016%	620	19,847	+117.867%
2025-06-24	32.1000	32.8900	32.0900	32.8900	+6.097%	275	19,945	+148.404%
2025-06-23	31.2000	31.6500	30.2500	31.0000	-2.516%	136	19,988	+163.548%
2025-06-20	33.0000	33.3700	31.8000	31.8000	-4.505%	290	20,006	+156.918%
2025-06-18	32.4400	33.3000	32.4400	33.3000	+1.524%	61	20,020	+145.345%
2025-06-17	32.9100	33.1900	32.5500	32.8000	+0.306%	255	20,020	+149.085%
2025-06-16	32.2500	33.6700	32.2500	32.7000	+4.140%	89	20,196	+149.847%
2025-06-13	32.5200	32.5200	31.0800	31.4000	-5.422%	258	20,208	+160.191%
2025-06-12	32.5700	33.3700	32.4700	33.2000	+4.567%	207	20,249	+146.084%
2025-06-11	33.3900	33.3900	31.6100	31.7500	-3.201%	360	20,317	+157.323%
2025-06-10	32.3000	33.1000	32.2800	32.8000	+2.308%	204	20,361	+149.085%
2025-06-09	33.5600	33.9000	32.0600	32.0600	+0.250%	648	20,433	+154.835%
2025-06-06	32.5500	32.6400	31.8700	31.9800	+3.062%	246	20,428	+155.472%
2025-06-05	31.9500	33.2000	30.5000	31.0300	-3.092%	205	20,432	+163.294%
2025-06-04	31.5500	32.0200	31.5500	32.0200	+0.376%	19	20,450	+155.153%
2025-06-03	30.9600	32.3300	30.9600	31.9000	+7.589%	514	20,447	+156.113%
2025-06-02	28.5000	29.8500	28.5000	29.6500	+6.082%	65	20,457	+175.548%
2025-05-30	30.4300	30.4500	27.1400	27.9500	-8.660%	236	20,476	+192.308%
2025-05-29	32.7200	33.6000	30.3000	30.6000	+6.250%	1,570	20,489	+166.993%
2025-05-28	29.1000	29.9300	28.6000	28.8000	-0.139%	329	21,020	+183.681%
2025-05-27	28.6000	29.2200	28.6000	28.8400	+4.873%	109	20,991	+183.287%
2025-05-23	26.4000	27.5000	26.4000	27.5000	-2.861%	54	20,973	+197.091%
2025-05-22	28.2300	28.8100	28.2300	28.3100	+3.133%	62	20,973	+188.591%
2025-05-21	28.7200	30.7500	27.2000	27.4500	-4.122%	160	20,973	+197.632%
2025-05-20	28.9500	28.9500	28.0000	28.6300	-2.685%	110	20,958	+185.365%
2025-05-19	27.8900	29.5000	27.7500	29.4200	+0.857%	100	20,963	+177.702%
2025-05-16	29.0000	29.2800	28.0000	29.1700	+3.074%	346	20,891	+180.082%
2025-05-15	28.1600	29.6000	27.5000	28.3000	-1.906%	482	20,879	+188.693%
2025-05-14	27.7500	29.1000	27.2500	28.8500	+12.695%	1,055	20,722	+183.189%
2025-05-13	22.6500	26.4100	22.4600	25.6000	+18.794%	440	20,435	+219.141%
2025-05-12	21.7000	22.0000	20.5500	21.5500	+12.533%	353	20,181	+279.118%
2025-05-09	19.7300	19.7400	18.8500	19.1500	-2.940%	216	20,231	+326.632%
2025-05-08	19.8100	20.2000	19.4000	19.7300	+2.547%	237	20,303	+314.090%
2025-05-07	17.3800	19.2400	17.3400	19.2400	+7.366%	129	20,119	+324.636%
2025-05-06	16.5500	17.9200	16.5500	17.9200	-0.555%	276	20,162	+355.915%
2025-05-05	17.8900	18.0200	17.5500	18.0200	+0.111%	38	19,940	+353.385%
2025-05-02	18.1200	18.2300	17.6500	18.0000	+7.784%	154	19,938	+353.889%
2025-05-01	17.4000	18.0000	16.7000	16.7000	+13.451%	56	19,917	+389.222%
2025-04-30	13.5000	14.9100	13.4000	14.7200	-4.416%	39	19,956	+455.027%
2025-04-29	15.1000	15.8000	15.1000	15.4000	+2.667%	10	19,961	+430.519%
2025-04-28	15.1700	15.3500	14.2500	15.0000	-7.692%	447	19,966	+444.667%
2025-04-25	14.4000	16.5000	14.4000	16.2500	+13.083%	558	20,049	+402.769%
2025-04-24	13.5300	14.3700	13.5300	14.3700	+11.829%	106	20,091	+468.546%
2025-04-23	14.1000	14.1000	12.8500	12.8500	+5.761%	412	20,118	+535.798%
2025-04-22	11.9500	12.3000	11.7500	12.1500	+4.024%	134	20,092	+572.428%
2025-04-21	12.7500	12.7500	11.0500	11.6800	-13.481%	242	20,170	+599.486%
2025-04-17	13.5100	13.7000	13.0000	13.5000	-8.475%	111	20,186	+505.185%
2025-04-16	15.0500	15.6000	13.6000	14.7500	-18.733%	321	20,186	+453.898%
2025-04-15	18.0400	18.6000	17.6400	18.1500	+1.397%	27	20,250	+350.138%
2025-04-14	18.3300	18.3300	17.1500	17.9000	-1.105%	98	20,263	+356.425%
2025-04-11	17.7000	18.1000	17.2100	18.1000	+10.030%	178	20,231	+351.381%
2025-04-10	17.6300	17.8000	15.8500	16.4500	-13.648%	654	20,239	+396.657%
2025-04-09	14.3500	19.6000	13.6000	19.0500	+50.593%	454	20,309	+328.871%
2025-04-08	15.6000	15.8500	12.6500	12.6500	-4.744%	471	20,249	+545.850%