Dark

NVDA20261218C155
NVDA Dec 18 2026 155.00 Call (NVDA261218C00155000)
option OPRA

EOD

Sep 30, 2026

78.60+4.051%(+3.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	78.6000	78.6000	78.6000	78.6000	+4.051%	1	1,063	0.000%
2026-09-29	77.3500	77.3500	75.5400	75.5400	+4.107%	5	1,062	+4.051%
2026-09-23	72.9400	72.9400	72.5600	72.5600	-2.604%	6	1,059	+8.324%
2026-09-21	72.4700	74.5000	72.4700	74.5000	+11.778%	2	1,055	+5.503%
2026-09-18	66.9500	67.1400	66.6500	66.6500	-0.374%	6	1,057	+17.929%
2026-09-17	67.0500	67.0500	66.9000	66.9000	+3.002%	3	1,058	+17.489%
2026-09-16	64.9500	64.9500	64.9500	64.9500	+6.738%	5	1,058	+21.016%
2026-09-15	60.8500	60.8500	60.8500	60.8500	+1.332%	41	1,058	+29.170%
2026-09-14	59.0500	60.5000	59.0500	60.0500	-9.902%	3	1,078	+30.891%
2026-09-11	69.3500	69.3500	66.6500	66.6500	-6.796%	24	1,078	+17.929%
2026-09-09	72.8400	72.8400	71.5100	71.5100	-3.755%	10	1,077	+9.915%
2026-09-08	76.3400	76.3400	73.5000	74.3000	-4.523%	40	1,077	+5.787%
2026-09-04	81.9500	82.2000	77.8200	77.8200	+3.760%	74	1,083	+1.002%
2026-09-03	73.7000	77.7700	73.7000	75.0000	+11.029%	51	1,083	+4.800%
2026-09-02	67.5500	67.5500	67.5500	67.5500	+0.297%	10	1,081	+16.358%
2026-09-01	68.0400	68.0400	67.3500	67.3500	-7.891%	8	1,081	+16.704%
2026-08-28	73.1200	73.1200	73.1200	73.1200	-3.011%	1	1,081	+7.495%
2026-08-27	70.3600	75.3900	70.3600	75.3900	+27.671%	7	1,082	+4.258%
2026-08-26	60.9000	60.9500	59.0500	59.0500	-0.956%	187	1,085	+33.108%
2026-08-25	60.2400	60.2400	59.5800	59.6200	+3.381%	34	1,025	+31.835%
2026-08-24	62.6300	62.6300	57.6700	57.6700	-10.976%	11	1,018	+36.293%
2026-08-21	66.3400	66.3400	63.9200	64.7800	-1.175%	65	1,014	+21.334%
2026-08-20	66.1700	66.1700	65.5500	65.5500	-3.744%	105	1,002	+19.908%
2026-08-19	68.0600	68.1000	68.0500	68.1000	-0.656%	20	977	+15.419%
2026-08-18	67.9700	68.5900	67.9700	68.5500	-6.709%	24	977	+14.661%
2026-08-14	73.4800	73.4800	73.4800	73.4800	+0.041%	2	981	+6.968%
2026-08-13	75.0000	75.0000	73.4500	73.4500	+3.787%	48	983	+7.012%
2026-08-12	70.7700	70.7700	70.7700	70.7700	-2.788%	2	1,031	+11.064%
2026-08-07	72.8000	72.8000	72.8000	72.8000	+4.975%	1	1,033	+7.967%
2026-08-05	68.9500	69.4500	68.8700	69.3500	+14.175%	150	1,033	+13.338%
2026-08-04	62.3500	62.3500	60.7400	60.7400	+4.150%	2	1,127	+29.404%
2026-08-03	58.0900	58.3200	58.0900	58.3200	+15.030%	7	1,127	+34.774%
2026-07-31	50.7000	50.7000	50.7000	50.7000	+7.872%	1	1,132	+55.030%
2026-07-30	45.3000	47.5000	45.3000	47.0000	+3.867%	42	1,132	+67.234%
2026-07-29	46.2000	46.2000	45.0000	45.2500	-9.932%	41	1,146	+73.702%
2026-07-28	50.3000	50.3000	50.2400	50.2400	+0.239%	5	1,148	+56.449%
2026-07-27	51.1300	51.1300	50.1200	50.1200	-18.610%	3	1,144	+56.824%
2026-07-23	60.0700	61.5800	60.0700	61.5800	-1.739%	6	1,142	+27.639%
2026-07-22	62.6700	62.6700	62.6700	62.6700	+13.656%	1	1,147	+25.419%
2026-07-17	56.4800	56.4800	55.1400	55.1400	-6.811%	2	1,148	+42.546%
2026-07-16	59.1200	59.1800	58.9000	59.1700	-7.373%	50	1,149	+32.838%
2026-07-15	59.2600	63.8800	59.2600	63.8800	+12.723%	8	1,104	+23.043%
2026-07-13	56.6700	56.6700	56.6700	56.6700	-7.326%	1	1,109	+38.698%
2026-07-10	60.7200	61.1500	60.7200	61.1500	+7.905%	3	1,110	+28.536%
2026-07-09	56.0300	56.6700	56.0300	56.6700	-1.272%	2	1,110	+38.698%
2026-07-08	50.1800	57.4000	50.1800	57.4000	+22.388%	44	1,110	+36.934%
2026-07-07	46.8700	46.9000	46.2700	46.9000	-4.772%	3	1,068	+67.591%
2026-07-06	49.2500	49.2500	49.2500	49.2500	+3.055%	1	1,067	+59.594%
2026-07-02	49.4000	49.4000	47.7500	47.7900	-6.842%	12	1,067	+64.470%
2026-06-30	51.5500	51.5500	51.3000	51.3000	+5.992%	21	1,067	+53.216%
2026-06-29	48.4000	48.4000	48.4000	48.4000	-0.820%	1	1,046	+62.397%
2026-06-26	48.0000	48.9400	48.0000	48.8000	-6.154%	49	1,074	+61.066%
2026-06-25	52.0000	52.0000	52.0000	52.0000	-3.112%	1	1,051	+51.154%
2026-06-24	53.6700	53.6700	53.6700	53.6700	-3.070%	1	1,051	+46.451%
2026-06-23	57.1400	57.5400	55.3700	55.3700	-12.111%	4	1,051	+41.954%
2026-06-22	63.0000	63.0000	63.0000	63.0000	+1.010%	1	1,052	+24.762%
2026-06-18	62.3700	62.3700	62.3700	62.3700	+6.561%	1	1,040	+26.022%
2026-06-17	61.8500	61.8500	58.5300	58.5300	-10.175%	4	1,040	+34.290%
2026-06-15	62.8500	65.1600	62.4500	65.1600	+6.907%	16	1,040	+20.626%
2026-06-12	60.9500	60.9500	60.9500	60.9500	+6.000%	3	1,040	+28.958%
2026-06-11	57.5000	57.5000	57.5000	57.5000	-6.928%	1	1,040	+36.696%
2026-06-08	61.7800	61.7800	61.7800	61.7800	+2.795%	6	1,039	+27.226%
2026-06-05	63.2200	63.2200	60.1000	60.1000	-7.963%	14	1,045	+30.782%
2026-06-04	65.3000	65.3000	65.3000	65.3000	-13.761%	1	1,033	+20.368%
2026-06-02	77.6500	77.6500	75.7200	75.7200	+4.341%	3	1,033	+3.803%
2026-06-01	74.6500	74.6500	72.5700	72.5700	+8.915%	4	1,033	+8.309%
2026-05-29	69.8500	69.8500	66.6300	66.6300	-2.144%	11	1,033	+17.965%
2026-05-28	66.4000	68.0900	66.4000	68.0900	+4.034%	52	1,043	+15.435%
2026-05-27	65.0000	65.4500	63.7200	65.4500	-3.495%	6	1,094	+20.092%
2026-05-26	69.1500	70.1000	67.8200	67.8200	-2.417%	21	1,096	+15.895%
2026-05-22	70.0800	71.0000	69.5000	69.5000	-4.336%	6	1,081	+13.094%
2026-05-21	77.1400	77.1400	72.2500	72.6500	-4.896%	4	1,078	+8.190%
2026-05-20	78.6500	78.6500	76.3900	76.3900	-2.626%	5	1,078	+2.893%
2026-05-19	78.4500	78.4500	78.4500	78.4500	+4.087%	1	1,080	+0.191%
2026-05-18	79.5500	79.5500	75.3700	75.3700	-7.601%	2	1,080	+4.286%
2026-05-15	81.3000	82.5100	81.3000	81.5700	-8.482%	16	1,080	-3.641%
2026-05-14	88.3500	89.5200	87.3500	89.1300	+10.037%	54	1,095	-11.814%
2026-05-13	80.3000	81.0000	80.3000	81.0000	+7.115%	16	1,055	-2.963%
2026-05-11	75.6200	75.6200	75.6200	75.6200	+4.232%	10	1,055	+3.941%
2026-05-08	70.0300	72.5500	70.0200	72.5500	+6.927%	41	1,052	+8.339%
2026-05-07	67.6000	67.8500	67.6000	67.8500	+7.494%	2	1,013	+15.844%
2026-05-06	58.6600	63.1200	58.6600	63.1200	+15.604%	3	1,014	+24.525%
2026-05-05	54.3300	54.6100	54.3300	54.6000	-4.294%	3	1,015	+43.956%
2026-05-04	57.0500	57.0500	57.0500	57.0500	+0.158%	1	1,016	+37.774%
2026-05-01	57.7300	57.7300	56.9600	56.9600	-3.096%	6	1,020	+37.992%
2026-04-30	58.6500	59.0000	57.9000	58.7800	-11.556%	5	1,020	+33.719%
2026-04-29	66.9700	66.9700	66.4600	66.4600	-3.681%	4	1,021	+18.267%
2026-04-28	69.0000	69.0000	69.0000	69.0000	-5.259%	3	1,024	+13.913%
2026-04-27	67.0500	72.8300	67.0500	72.8300	+12.046%	31	1,024	+7.923%
2026-04-24	65.9500	66.6000	64.6200	65.0000	+13.577%	14	1,040	+20.923%
2026-04-23	60.3900	60.3900	57.2300	57.2300	-2.934%	6	1,045	+37.341%
2026-04-22	58.5200	59.0900	58.5100	58.9600	-0.691%	8	1,050	+33.311%
2026-04-21	59.3700	59.3700	59.3700	59.3700	+2.539%	1	1,055	+32.390%
2026-04-20	57.4700	57.9000	56.0900	57.9000	-1.009%	9	1,055	+35.751%
2026-04-17	57.3500	58.4900	57.3500	58.4900	+3.394%	11	1,063	+34.382%
2026-04-16	56.8700	56.8700	56.5700	56.5700	-1.101%	4	1,062	+38.943%
2026-04-15	56.2700	57.2000	56.2700	57.2000	+5.283%	31	1,062	+37.413%
2026-04-14	51.3500	54.3300	51.3500	54.3300	+13.188%	5	1,074	+44.671%
2026-04-13	48.0000	48.0000	48.0000	48.0000	-1.235%	1	1,076	+63.750%
2026-04-10	47.8000	48.6000	47.8000	48.6000	+10.354%	23	1,076	+61.728%
2026-04-09	42.4900	44.0400	42.4900	44.0400	+0.548%	2	1,067	+78.474%
2026-04-08	43.7400	43.8000	43.7400	43.8000	+10.746%	3	1,069	+79.452%
2026-04-07	39.5500	39.5500	39.5500	39.5500	-2.466%	3	1,071	+98.736%
2026-04-06	39.8000	40.5500	39.8000	40.5500	-0.246%	7	1,071	+93.835%
2026-04-02	36.9000	40.6500	36.9000	40.6500	+3.831%	13	1,072	+93.358%
2026-04-01	39.3500	40.1100	39.1500	39.1500	+3.984%	10	1,072	+100.766%
2026-03-31	34.5200	37.7000	34.5200	37.6500	+15.243%	7	1,069	+108.765%
2026-03-30	33.9000	34.3400	32.6700	32.6700	-5.441%	20	1,066	+140.588%
2026-03-27	35.3500	35.6900	34.3500	34.5500	-10.539%	29	1,077	+127.496%
2026-03-26	40.1500	40.1500	38.6200	38.6200	-10.186%	15	1,063	+103.521%
2026-03-25	43.0000	43.0000	43.0000	43.0000	+9.694%	2	1,063	+82.791%
2026-03-24	39.5500	39.8200	38.9100	39.2000	-3.258%	10	1,063	+100.510%
2026-03-23	41.2800	41.8100	40.5200	40.5200	+4.838%	32	1,057	+93.978%
2026-03-20	41.0500	41.0500	38.6000	38.6500	-8.412%	35	1,033	+103.364%
2026-03-19	43.0600	43.0600	42.2000	42.2000	-5.487%	3	1,026	+86.256%
2026-03-18	45.5000	45.5000	44.1500	44.6500	-2.935%	7	1,024	+76.036%
2026-03-17	46.0000	46.0000	46.0000	46.0000	-3.806%	49	1,027	+70.870%
2026-03-16	47.3700	47.8200	47.3700	47.8200	-1.625%	13	1,076	+64.366%
2026-03-12	48.6100	48.6100	48.6100	48.6100	-1.199%	1	1,078	+61.695%
2026-03-11	49.5800	49.5800	49.2000	49.2000	+9.431%	7	1,077	+59.756%
2026-03-09	43.2300	44.9600	43.2300	44.9600	+3.285%	7	1,071	+74.822%
2026-03-06	46.6000	47.0000	43.5300	43.5300	-7.580%	9	1,079	+80.565%
2026-03-05	47.1000	47.1000	47.1000	47.1000	-2.666%	2	1,084	+66.879%
2026-03-04	47.4000	48.3900	47.4000	48.3900	+6.586%	14	1,086	+62.430%
2026-03-03	44.7800	46.0500	43.6700	45.4000	-4.017%	56	1,099	+73.128%
2026-03-02	42.7800	47.3000	42.7800	47.3000	+8.238%	7	1,100	+66.173%
2026-02-27	46.8400	47.0400	43.5200	43.7000	-12.249%	14	1,098	+79.863%
2026-02-26	57.6000	57.6000	49.8000	49.8000	-16.020%	7	1,091	+57.831%
2026-02-25	58.5000	59.5900	58.5000	59.3000	+5.142%	38	1,102	+32.546%
2026-02-24	56.1900	56.4000	56.1900	56.4000	+1.257%	2	1,102	+39.362%
2026-02-23	56.3500	56.3500	55.4500	55.7000	+4.660%	8	1,102	+41.113%
2026-02-20	53.2200	53.2200	53.2200	53.2200	-0.150%	1	1,107	+47.689%
2026-02-18	53.3000	53.3000	53.3000	53.3000	+10.466%	1	1,106	+47.467%
2026-02-17	48.2500	48.2500	48.2500	48.2500	-3.500%	1	1,107	+62.902%
2026-02-13	50.0000	50.0000	50.0000	50.0000	-7.919%	1	1,106	+57.200%
2026-02-10	55.6200	55.6200	53.8200	54.3000	-2.758%	9	1,106	+44.751%
2026-02-09	55.5500	55.8400	55.5500	55.8400	+7.529%	2	1,103	+40.759%
2026-02-06	43.9000	51.9300	43.9000	51.9300	+26.044%	39	1,102	+51.358%
2026-02-05	43.4200	43.4500	40.8800	41.2000	-4.231%	19	1,092	+90.777%
2026-02-04	46.4500	46.4500	42.3000	43.0200	-7.284%	8	1,084	+82.706%
2026-02-03	46.7100	46.7300	46.4000	46.4000	-9.903%	12	1,082	+69.397%
2026-02-02	54.4000	54.4000	51.5000	51.5000	-6.787%	8	1,085	+52.621%
2026-01-30	56.6300	56.7000	55.2500	55.2500	+1.228%	6	1,086	+42.262%
2026-01-29	54.5800	54.5800	54.5800	54.5800	-2.449%	1	1,091	+44.009%
2026-01-28	56.1000	56.3000	55.4500	55.9500	+3.039%	18	1,092	+40.483%
2026-01-27	52.3500	54.3000	52.3000	54.3000	+4.203%	4	1,090	+44.751%
2026-01-26	52.5000	52.5000	52.1100	52.1100	-1.176%	6	1,092	+50.835%
2026-01-23	52.9700	52.9800	52.7300	52.7300	+4.644%	14	1,087	+49.061%
2026-01-22	50.4000	50.4900	50.3800	50.3900	+2.004%	30	1,073	+55.983%
2026-01-21	47.6000	49.4000	47.4000	49.4000	+5.668%	15	1,053	+59.109%
2026-01-20	47.5000	47.8300	46.7500	46.7500	-11.876%	23	1,055	+68.128%
2026-01-16	54.5000	54.5000	53.0500	53.0500	-0.469%	2	1,051	+48.162%
2026-01-15	52.7500	53.3000	52.7500	53.3000	+9.897%	18	1,051	+47.467%
2026-01-14	50.3400	50.3400	48.2800	48.5000	-4.809%	26	1,062	+62.062%
2026-01-13	50.9500	50.9500	50.9500	50.9500	-2.301%	1	1,056	+54.269%
2026-01-12	52.1500	52.1500	52.1500	52.1500	+2.115%	2	1,056	+50.719%
2026-01-09	51.2000	51.2000	51.0000	51.0700	+0.492%	10	1,056	+53.906%
2026-01-08	53.2000	53.2000	50.8200	50.8200	-7.901%	4	1,056	+54.664%
2026-01-07	56.1000	56.1000	55.1800	55.1800	+2.034%	2	1,055	+42.443%
2026-01-06	56.0000	56.0000	53.8400	54.0800	+0.334%	7	1,056	+45.340%
2026-01-05	54.0000	54.0000	53.9000	53.9000	-4.854%	3	1,055	+45.826%
2026-01-02	57.8500	57.8500	56.6500	56.6500	+3.225%	4	1,055	+38.747%
2025-12-31	54.8800	54.8800	54.8800	54.8800	+1.292%	1	1,058	+43.222%
2025-12-30	54.2000	54.2000	54.1800	54.1800	+0.613%	2	1,058	+45.072%
2025-12-29	54.8000	54.8000	53.8500	53.8500	-4.521%	2	1,060	+45.961%
2025-12-26	56.7000	57.9300	56.3000	56.4000	+3.791%	16	1,060	+39.362%
2025-12-24	53.1800	54.4000	53.1800	54.3400	+0.074%	5	1,064	+44.645%
2025-12-23	51.7500	54.3000	51.7500	54.3000	+8.318%	7	1,064	+44.751%
2025-12-22	50.3000	50.3000	50.1300	50.1300	+3.746%	41	1,062	+56.792%
2025-12-19	47.6500	48.3200	46.8400	48.3200	+11.157%	5	1,047	+62.666%
2025-12-18	43.6300	44.4100	42.5500	43.4700	+4.245%	42	1,048	+80.814%
2025-12-17	44.0500	44.3000	41.5500	41.7000	-10.859%	39	1,046	+88.489%
2025-12-16	46.5700	46.7800	46.5700	46.7800	+1.080%	2	1,036	+68.021%
2025-12-15	46.1200	46.6900	46.1200	46.2800	+1.737%	8	1,037	+69.836%
2025-12-12	50.5800	50.5800	45.4900	45.4900	-8.636%	5	1,030	+72.785%
2025-12-11	48.1000	49.7900	47.1500	49.7900	-4.617%	6	1,026	+57.863%
2025-12-10	51.5700	52.3400	51.5700	52.2000	-1.695%	11	1,023	+50.575%
2025-12-09	53.1000	53.1000	53.1000	53.1000	-4.324%	1	1,020	+48.023%
2025-12-08	53.3700	55.5000	53.2700	55.5000	+9.684%	15	1,020	+41.622%
2025-12-05	52.5700	52.5700	50.6000	50.6000	-3.656%	69	1,020	+55.336%
2025-12-04	51.2100	52.5200	50.2000	52.5200	+5.462%	22	1,044	+49.657%
2025-12-03	50.6000	50.6000	49.5500	49.8000	-1.581%	17	1,060	+57.831%
2025-12-02	53.4200	53.4500	50.6000	50.6000	+2.950%	19	1,047	+55.336%
2025-12-01	49.5600	49.6400	49.1500	49.1500	+3.911%	5	1,048	+59.919%
2025-11-28	47.7000	48.2000	47.3000	47.3000	-5.777%	28	1,048	+66.173%
2025-11-26	49.9000	51.1300	49.9000	50.2000	+7.036%	14	1,054	+56.574%
2025-11-25	45.8600	47.8500	43.4200	46.9000	-5.539%	84	1,054	+67.591%
2025-11-24	49.1700	49.6500	49.1700	49.6500	-2.933%	16	1,062	+58.308%
2025-11-21	49.5800	51.1500	47.0300	51.1500	-1.823%	27	1,069	+53.666%
2025-11-20	61.0000	61.0000	52.0000	52.1000	-6.547%	38	1,070	+50.864%
2025-11-19	54.6300	55.7500	53.8600	55.7500	+5.727%	13	1,081	+40.987%
2025-11-18	51.5900	53.4300	51.5500	52.7300	-5.957%	10	1,082	+49.061%
2025-11-17	56.5600	56.5600	56.0700	56.0700	-3.110%	6	1,084	+40.182%
2025-11-14	55.5000	58.8400	55.5000	57.8700	+4.308%	4	1,079	+35.822%
2025-11-13	56.0000	56.0000	55.4800	55.4800	-8.449%	25	1,078	+41.673%
2025-11-12	60.5500	60.6000	60.5500	60.6000	-0.574%	2	1,089	+29.703%
2025-11-11	60.9500	60.9500	60.9500	60.9500	-2.433%	2	1,090	+28.958%
2025-11-10	63.3500	63.3500	62.4700	62.4700	+9.789%	25	1,090	+25.820%
2025-11-07	53.3000	56.9000	51.2500	56.9000	-2.735%	53	1,079	+38.137%
2025-11-06	61.2300	61.2300	56.9100	58.5000	-11.765%	17	1,068	+34.359%
2025-11-05	66.8000	68.0000	66.3000	66.3000	+1.221%	9	1,071	+18.552%
2025-11-04	68.8500	69.0500	65.5000	65.5000	-10.933%	42	1,073	+20.000%
2025-11-03	72.9500	75.0500	72.9500	73.5400	+5.283%	8	1,095	+6.881%
2025-10-31	72.3500	72.3500	69.2500	69.8500	+1.689%	6	1,095	+12.527%
2025-10-30	69.9500	69.9500	68.6900	68.6900	-3.863%	16	1,094	+14.427%
2025-10-29	73.2900	75.4000	71.4500	71.4500	+10.707%	19	1,093	+10.007%
2025-10-28	60.4800	64.5400	59.6700	64.5400	+10.193%	14	1,090	+21.785%
2025-10-27	56.8300	59.0000	56.8300	58.5700	+9.130%	9	1,097	+34.198%
2025-10-24	53.9000	53.9000	53.1700	53.6700	+5.050%	50	1,097	+46.451%
2025-10-23	50.8800	51.0900	50.8800	51.0900	+5.340%	2	1,095	+53.846%
2025-10-22	49.2000	49.2000	48.0000	48.5000	-4.245%	6	1,095	+62.062%
2025-10-21	51.2100	51.5400	49.7500	50.6500	-3.616%	31	1,092	+55.183%
2025-10-20	53.1000	53.1000	52.5500	52.5500	-1.129%	5	1,098	+49.572%
2025-10-17	51.0000	53.1500	51.0000	53.1500	+3.284%	2	1,096	+47.883%
2025-10-16	52.5000	53.1500	51.4600	51.4600	+0.312%	16	1,097	+52.740%
2025-10-15	52.8000	52.8000	49.8500	51.3000	-2.471%	4	1,103	+53.216%
2025-10-14	51.8200	52.6500	51.8200	52.6000	-8.474%	20	1,102	+49.430%
2025-10-13	58.1000	58.1000	56.8500	57.4700	+1.537%	5	1,117	+36.767%
2025-10-10	61.6000	62.7300	56.6000	56.6000	-6.908%	21	1,117	+38.869%
2025-10-09	61.9500	61.9700	60.4700	60.8000	+7.420%	37	1,127	+29.276%
2025-10-08	56.0000	57.2500	56.0000	56.6000	+3.758%	22	1,128	+38.869%
2025-10-07	57.0000	57.0000	54.0000	54.5500	-2.884%	20	1,139	+44.088%
2025-10-06	56.0000	56.1700	56.0000	56.1700	+2.127%	7	1,139	+39.932%
2025-10-03	56.1800	56.2000	55.0000	55.0000	-3.829%	3	1,142	+42.909%
2025-10-02	58.4400	58.4400	57.1900	57.1900	+1.221%	3	1,143	+37.437%
2025-10-01	54.3900	56.5000	54.3900	56.5000	+3.537%	6	1,143	+39.115%
2025-09-30	52.8300	55.7300	52.8300	54.5700	+5.653%	16	1,139	+44.035%
2025-09-29	52.8000	52.8000	51.4500	51.6500	+8.122%	10	1,151	+52.178%
2025-09-26	47.4500	47.8500	47.4500	47.7700	+3.803%	15	1,155	+64.538%
2025-09-25	46.1500	46.2300	46.0200	46.0200	-4.463%	12	1,152	+70.795%
2025-09-24	48.9800	48.9800	47.1900	48.1700	-0.885%	5	1,157	+63.172%
2025-09-23	49.9100	49.9100	48.6000	48.6000	-7.675%	8	1,157	+61.728%
2025-09-22	50.6900	52.6400	50.6900	52.6400	+12.961%	10	1,157	+49.316%
2025-09-19	46.5500	46.7800	46.1900	46.6000	+12.696%	67	1,163	+68.670%
2025-09-17	42.1000	42.2000	41.3500	41.3500	-9.815%	5	1,210	+90.085%
2025-09-16	46.4000	47.0000	45.5100	45.8500	-2.860%	14	1,211	+71.429%
2025-09-15	45.6500	47.9500	45.5300	47.2000	-0.986%	63	1,213	+66.525%
2025-09-12	47.0000	48.1600	47.0000	47.6700	+0.084%	11	1,266	+64.884%
2025-09-11	47.7800	48.0000	47.3200	47.6300	-1.387%	7	1,266	+65.022%
2025-09-10	47.3500	48.3000	47.1500	48.3000	+15.000%	13	1,263	+62.733%
2025-09-09	40.7000	42.0000	40.4000	42.0000	+1.547%	13	1,264	+87.143%
2025-09-08	41.7300	41.8500	41.3600	41.3600	+3.607%	106	1,268	+90.039%
2025-09-05	40.6500	40.8000	38.5000	39.9200	-6.729%	33	1,226	+96.894%
2025-09-04	42.7200	42.8000	42.3900	42.8000	-0.047%	403	1,226	+83.645%
2025-09-03	43.5100	44.0000	42.8200	42.8200	+0.943%	6	1,364	+83.559%
2025-09-02	42.0500	42.4200	42.0500	42.4200	-7.682%	11	1,360	+85.290%
2025-08-29	48.0000	48.0000	45.9300	45.9500	-8.829%	43	1,394	+71.055%
2025-08-28	53.2500	53.2500	49.1000	50.4000	-3.244%	8	1,394	+55.952%
2025-08-27	52.4500	52.4500	52.0300	52.0900	-1.157%	7	1,395	+50.893%
2025-08-26	51.2800	52.7700	51.2800	52.7000	+1.444%	39	1,397	+49.146%
2025-08-25	50.2900	52.3200	50.2900	51.9500	+4.171%	177	1,366	+51.299%
2025-08-22	49.7400	49.8700	49.3000	49.8700	+5.500%	6	1,366	+57.610%
2025-08-21	47.1800	47.2800	47.1800	47.2700	+8.219%	5	1,365	+66.279%
2025-08-20	44.2000	44.4400	43.6700	43.6800	-9.696%	53	1,362	+79.945%
2025-08-19	50.2300	50.2300	48.3700	48.3700	-8.112%	7	1,365	+62.497%
2025-08-18	52.7000	52.7000	52.6400	52.6400	+4.155%	12	1,367	+49.316%
2025-08-15	50.5400	50.5400	50.5400	50.5400	-3.788%	1	1,357	+55.520%
2025-08-14	52.5300	52.5300	52.5300	52.5300	-1.073%	1	1,356	+49.629%
2025-08-12	52.8700	53.2800	52.8700	53.1000	-0.056%	10	1,355	+48.023%
2025-08-11	52.9000	54.0600	51.5000	53.1300	-0.636%	14	1,351	+47.939%
2025-08-08	53.5000	53.7700	53.1000	53.4700	+4.679%	12	1,343	+46.998%
2025-08-07	52.5000	53.2400	51.0800	51.0800	+2.715%	11	1,353	+53.876%
2025-08-06	49.8000	49.8000	49.7300	49.7300	+1.490%	21	1,355	+58.053%
2025-08-05	50.4200	50.4200	48.9900	49.0000	-2.546%	11	1,362	+60.408%
2025-08-04	50.2800	50.2800	50.2800	50.2800	+5.564%	1	1,363	+56.325%
2025-08-01	46.8500	47.6300	46.8500	47.6300	-4.107%	11	1,362	+65.022%
2025-07-31	52.6400	52.7200	49.3500	49.6700	-3.647%	38	1,368	+58.244%
2025-07-30	48.1500	51.5500	48.1500	51.5500	+6.950%	4	1,369	+52.473%
2025-07-28	46.8500	48.2000	46.7400	48.2000	+5.034%	19	1,367	+63.071%
2025-07-25	46.4500	46.4500	45.8900	45.8900	-0.992%	34	1,357	+71.279%
2025-07-24	45.4500	46.3500	45.4500	46.3500	+7.044%	6	1,373	+69.579%
2025-07-23	43.3000	43.3000	43.3000	43.3000	+2.607%	1	1,375	+81.524%
2025-07-22	44.7800	44.7800	41.9500	42.2000	-7.760%	14	1,376	+86.256%
2025-07-21	46.5500	46.5500	45.7500	45.7500	-0.953%	36	1,368	+71.803%
2025-07-18	46.3000	46.3000	45.6200	46.1900	-2.921%	9	1,375	+70.167%
2025-07-17	46.9000	47.5900	46.7000	47.5800	+4.023%	8	1,375	+65.195%
2025-07-16	45.5500	45.8800	45.5000	45.7400	+1.105%	11	1,375	+71.841%
2025-07-15	45.5800	46.4100	45.2000	45.2400	+9.966%	130	1,376	+73.740%
2025-07-14	40.4400	41.2700	40.4400	41.1400	-0.628%	6	1,389	+91.055%
2025-07-11	42.4000	43.2500	41.4000	41.4000	+1.396%	46	1,388	+89.855%
2025-07-10	40.0000	40.8300	39.5000	40.8300	+2.075%	119	1,381	+92.506%
2025-07-09	41.0500	41.0500	39.8000	40.0000	+5.876%	62	1,428	+96.500%
2025-07-08	37.7500	37.7800	37.5500	37.7800	+1.641%	43	1,434	+108.047%
2025-07-07	37.3500	37.3900	36.8500	37.1700	-2.824%	307	1,431	+111.461%
2025-07-03	37.1900	38.3600	37.1900	38.2500	+5.430%	27	1,711	+105.490%
2025-07-02	35.5000	36.5500	35.3500	36.2800	+6.082%	16	1,711	+116.648%
2025-07-01	37.0500	37.0500	33.6000	34.2000	-8.800%	214	1,713	+129.825%
2025-06-30	37.0000	37.7300	36.5000	37.5000	+3.534%	294	1,731	+109.600%
2025-06-27	36.6300	38.1700	36.2200	36.2200	+1.004%	86	1,643	+117.007%
2025-06-26	36.2900	37.0500	35.4400	35.8600	+2.428%	226	1,635	+119.186%
2025-06-25	32.2000	35.2500	32.2000	35.0100	+14.975%	154	1,654	+124.507%
2025-06-24	30.3500	30.7500	30.3500	30.4500	+4.819%	22	1,700	+158.128%
2025-06-23	29.5200	29.5200	29.0500	29.0500	-2.517%	40	1,692	+170.568%
2025-06-20	31.3100	31.3100	29.8000	29.8000	-4.426%	10	1,697	+163.758%
2025-06-18	30.4100	31.1800	30.4100	31.1800	+0.972%	7	1,700	+152.085%
2025-06-17	30.6800	30.8800	30.6800	30.8800	-2.124%	5	1,700	+154.534%
2025-06-16	30.7600	31.5500	30.7600	31.5500	+5.167%	402	1,701	+149.128%
2025-06-13	30.0000	30.0000	30.0000	30.0000	-1.218%	14	1,303	+162.000%
2025-06-12	30.3700	30.3700	30.3700	30.3700	+1.844%	1	1,296	+158.808%
2025-06-11	31.0300	31.0300	29.8200	29.8200	-2.230%	9	1,295	+163.581%
2025-06-09	31.2000	31.4000	30.3600	30.5000	+1.464%	47	1,287	+157.705%
2025-06-06	30.4000	30.4000	30.0600	30.0600	+0.200%	24	1,307	+161.477%
2025-06-05	30.0700	30.0700	29.9900	30.0000	-0.067%	35	1,315	+162.000%
2025-06-03	30.0700	30.2000	29.7500	30.0200	+9.164%	24	1,310	+161.825%
2025-06-02	27.0900	27.5000	27.0900	27.5000	+4.404%	10	1,309	+185.818%
2025-05-30	27.2500	27.5500	26.0600	26.3400	-8.319%	18	1,301	+198.405%
2025-05-29	30.4500	30.8600	28.7000	28.7300	+7.002%	681	1,307	+173.582%
2025-05-28	27.1700	28.0800	26.8500	26.8500	-1.178%	612	1,050	+192.737%
2025-05-27	26.8500	27.1700	26.8500	27.1700	+6.257%	8	867	+189.290%
2025-05-23	25.5700	25.5700	25.5700	25.5700	-4.053%	10	866	+207.391%
2025-05-22	26.7000	26.7000	26.6500	26.6500	-0.374%	5	866	+194.934%
2025-05-21	28.0000	28.2500	26.7500	26.7500	-0.742%	94	866	+193.832%
2025-05-20	26.9500	26.9500	26.9500	26.9500	-2.813%	2	897	+191.651%
2025-05-19	27.7300	27.7300	27.7300	27.7300	+0.836%	2	895	+183.448%
2025-05-16	27.4400	27.5000	26.9000	27.5000	+4.563%	136	893	+185.818%
2025-05-15	26.6400	26.8500	25.8700	26.3000	-1.645%	24	838	+198.859%
2025-05-14	26.3800	27.2400	26.0000	26.7400	+11.789%	312	819	+193.942%
2025-05-13	21.5700	24.7600	21.5700	23.9200	+19.900%	54	832	+228.595%
2025-05-12	19.1800	20.2000	19.1800	19.9500	+10.526%	245	822	+293.985%
2025-05-09	17.6000	18.0500	17.6000	18.0500	-2.432%	118	820	+335.457%
2025-05-08	18.5000	18.5000	18.5000	18.5000	+7.872%	34	854	+324.865%
2025-05-07	16.3500	17.1500	16.3500	17.1500	+3.438%	14	854	+358.309%
2025-05-05	16.6500	16.6500	16.4600	16.5800	-1.544%	4	860	+374.065%
2025-05-02	16.9500	16.9500	16.8400	16.8400	+7.604%	24	860	+366.746%
2025-05-01	15.6500	15.6500	15.6500	15.6500	+12.590%	50	872	+402.236%
2025-04-28	13.9800	13.9800	13.4500	13.9000	-8.852%	12	822	+465.468%
2025-04-25	13.7000	15.4700	13.7000	15.2500	+21.032%	6	825	+415.410%
2025-04-23	12.8500	12.8500	12.6000	12.6000	+13.514%	91	826	+523.810%
2025-04-22	11.1000	11.2000	11.1000	11.1000	+8.293%	68	813	+608.108%
2025-04-21	11.5500	11.5500	10.2500	10.2500	-15.289%	34	785	+666.829%
2025-04-17	12.0800	12.1000	12.0800	12.1000	-5.543%	52	844	+549.587%
2025-04-16	13.0000	13.0900	12.8100	12.8100	-23.522%	61	844	+513.583%
2025-04-11	16.0900	16.7500	16.0900	16.7500	+8.484%	12	799	+369.254%
2025-04-10	16.3500	16.3500	14.9500	15.4400	-15.258%	7	798	+409.067%
2025-04-09	13.1500	18.2200	13.1500	18.2200	+33.774%	44	803	+331.394%
2025-04-08	14.3500	14.7000	13.6200	13.6200	+13.975%	28	810	+477.093%
2025-04-07	11.6500	12.5000	11.0500	11.9500	+13.810%	222	814	+557.741%
2025-04-04	11.9500	12.0000	10.5000	10.5000	-27.984%	100	800	+648.571%
2025-04-03	15.0900	15.2600	14.3600	14.5800	-13.111%	65	839	+439.095%
2025-04-02	16.7800	16.7800	16.7800	16.7800	-0.886%	1	855	+368.415%
2025-04-01	16.8900	17.1000	16.8400	16.9300	+2.482%	81	855	+364.265%
2025-03-31	15.9500	16.5200	15.8800	16.5200	-12.823%	56	861	+375.787%
2025-03-27	18.3700	18.9500	18.3700	18.9500	-2.470%	12	884	+314.776%
2025-03-26	19.4300	19.4300	19.4300	19.4300	-14.593%	5	880	+304.529%
2025-03-25	22.3300	22.7500	22.3300	22.7500	-2.570%	17	885	+245.495%
2025-03-24	23.5100	23.6500	23.2700	23.3500	+2.909%	27	878	+236.617%
2025-03-20	22.6900	22.6900	22.6900	22.6900	+4.083%	2	887	+246.408%
2025-03-18	21.7000	22.7000	21.7000	21.8000	-10.288%	185	889	+260.550%
2025-03-14	23.7500	24.5200	23.7400	24.3000	+9.707%	68	955	+223.457%
2025-03-13	21.4500	22.8500	21.3500	22.1500	+0.226%	185	949	+254.853%
2025-03-12	22.0000	22.2200	21.7000	22.1000	+17.428%	10	949	+255.656%
2025-03-11	18.2300	19.0500	18.1300	18.8200	+5.257%	63	945	+317.641%
2025-03-10	18.4500	18.4500	17.7800	17.8800	-12.138%	126	919	+339.597%
2025-03-07	20.1800	20.3500	18.5000	20.3500	+0.246%	72	898	+286.241%
2025-03-06	21.6200	22.0300	20.2000	20.3000	-8.764%	54	899	+287.192%
2025-03-05	22.4000	22.4000	22.2500	22.2500	+0.451%	34	901	+253.258%
2025-03-04	20.6400	22.1500	20.4000	22.1500	+1.839%	81	915	+254.853%
2025-03-03	25.7000	25.7000	21.7500	21.7500	-14.100%	229	958	+261.379%
2025-02-28	25.3000	25.3200	25.3000	25.3200	+2.097%	140	912	+210.427%
2025-02-27	29.4000	29.4000	24.8000	24.8000	-18.017%	24	912	+216.935%
2025-02-26	31.6600	31.6600	29.8000	30.2500	+5.401%	43	903	+159.835%
2025-02-25	29.0500	29.6200	28.1500	28.7000	-12.259%	165	921	+173.868%
2025-02-24	34.3400	34.3400	32.7100	32.7100	-1.119%	169	925	+140.293%
2025-02-21	36.2500	36.2500	33.0800	33.0800	-7.131%	42	895	+137.606%
2025-02-20	36.0400	36.0400	34.8500	35.6200	+0.056%	8	894	+120.663%
2025-02-19	35.6000	35.6000	35.6000	35.6000	-3.261%	1	892	+120.787%
2025-02-18	37.9500	37.9500	36.8000	36.8000	+4.249%	22	892	+113.587%
2025-02-14	35.0300	35.6800	35.0300	35.3000	+0.857%	90	903	+122.663%
2025-02-13	35.0000	35.0000	35.0000	35.0000	+3.123%	1	903	+124.571%
2025-02-10	32.9700	33.9400	32.9700	33.9400	+12.683%	25	903	+131.585%