Dark

NVDA20261218C160
NVDA Dec 18 2026 160.00 Call (NVDA261218C00160000)
option OPRA

EOD

Sep 30, 2026

73.00+3.767%(+2.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	72.8300	73.0000	72.8300	73.0000	+3.767%	6	15,224	0.000%
2026-09-29	72.7500	72.7500	70.3500	70.3500	-0.915%	6	15,225	+3.767%
2026-09-28	72.2500	75.0000	71.0000	71.0000	+5.185%	17	15,231	+2.817%
2026-09-25	66.2500	67.5000	66.2500	67.5000	+3.974%	5	15,242	+8.148%
2026-09-24	64.9200	64.9200	64.9200	64.9200	-3.908%	10	15,241	+12.446%
2026-09-23	67.6500	67.6500	66.6000	67.5600	-6.427%	6	15,241	+8.052%
2026-09-22	72.0000	72.2000	72.0000	72.2000	+2.981%	11	15,243	+1.108%
2026-09-21	65.2800	70.1100	65.2800	70.1100	+12.176%	34	15,234	+4.122%
2026-09-18	63.2800	63.2800	62.2000	62.5000	+0.128%	9	15,233	+16.800%
2026-09-17	61.7000	62.6900	61.6900	62.4200	+9.221%	34	15,233	+16.950%
2026-09-16	59.5000	59.5000	57.1500	57.1500	+2.843%	7	15,234	+27.734%
2026-09-15	56.8700	56.8700	54.8500	55.5700	-0.803%	112	15,235	+31.366%
2026-09-14	54.8300	56.0200	54.3600	56.0200	-10.296%	1,442	15,332	+30.311%
2026-09-11	62.7700	62.7700	62.4500	62.4500	-6.414%	6	15,427	+16.894%
2026-09-09	66.9100	66.9100	66.7300	66.7300	-2.584%	381	15,432	+9.396%
2026-09-08	76.4000	76.4000	68.3000	68.5000	-8.312%	71	15,432	+6.569%
2026-09-04	75.7300	77.6000	74.7100	74.7100	+3.048%	89	15,421	-2.289%
2026-09-03	70.0000	72.5000	68.4300	72.5000	+7.807%	104	15,421	+0.690%
2026-09-02	63.1000	70.6000	63.1000	67.2500	+10.609%	56	15,423	+8.550%
2026-09-01	62.4500	62.4500	60.8000	60.8000	-2.172%	21	15,461	+20.066%
2026-08-31	62.7500	63.3500	62.1500	62.1500	+2.053%	8	15,482	+17.458%
2026-08-28	68.2900	68.8400	60.9000	60.9000	-12.813%	90	15,478	+19.869%
2026-08-27	64.9800	73.5500	64.9800	69.8500	+29.304%	69	15,551	+4.510%
2026-08-26	57.0000	57.0500	54.0200	54.0200	-4.389%	66	15,594	+35.135%
2026-08-25	56.0500	56.5000	54.9500	56.5000	+6.906%	106	15,560	+29.204%
2026-08-24	58.0700	58.0700	52.8500	52.8500	-11.917%	27	15,558	+38.127%
2026-08-21	59.6000	60.8000	59.6000	60.0000	-3.226%	122	15,547	+21.667%
2026-08-20	62.0000	62.0000	62.0000	62.0000	-3.276%	1	15,455	+17.742%
2026-08-19	62.3200	64.1000	61.3900	64.1000	+0.865%	13	15,455	+13.885%
2026-08-18	64.0500	64.0500	63.5500	63.5500	-9.858%	62	15,455	+14.870%
2026-08-17	70.1000	70.7000	70.1000	70.5000	+1.893%	26	15,400	+3.546%
2026-08-14	71.0000	71.0000	69.1900	69.1900	-0.874%	5	15,398	+5.507%
2026-08-13	70.5000	70.5000	69.2000	69.8000	+3.377%	24	15,397	+4.585%
2026-08-12	66.2700	68.5000	66.2700	67.5200	+8.553%	52	15,411	+8.116%
2026-08-11	65.9500	65.9500	62.2000	62.2000	-1.426%	2	15,367	+17.363%
2026-08-10	64.4500	64.4600	63.1000	63.1000	-5.891%	3	15,366	+15.689%
2026-08-07	66.0600	68.9000	66.0600	67.0500	+3.664%	14	15,368	+8.874%
2026-08-06	68.5000	68.5000	63.3500	64.6800	-1.101%	5	15,377	+12.863%
2026-08-05	64.0300	67.5000	63.7600	65.4000	+10.791%	156	15,374	+11.621%
2026-08-04	57.5600	59.0300	56.5200	59.0300	+7.327%	15	15,441	+23.666%
2026-08-03	49.3500	55.1000	49.3500	55.0000	+11.720%	10	15,444	+32.727%
2026-07-31	46.0000	49.6900	44.1100	49.2300	+7.748%	14	15,454	+48.284%
2026-07-30	41.6000	45.6900	41.4600	45.6900	+9.176%	28	15,453	+59.772%
2026-07-29	44.2000	44.2000	41.0100	41.8500	-8.724%	109	15,449	+74.432%
2026-07-28	46.3500	46.3500	45.8500	45.8500	-0.736%	3	15,490	+59.215%
2026-07-27	48.5500	49.1000	46.0000	46.1900	-19.670%	31	15,493	+58.043%
2026-07-24	55.2200	58.3000	55.0000	57.5000	-5.583%	13	15,512	+26.957%
2026-07-22	59.7500	60.9000	59.7500	60.9000	+10.727%	2	15,522	+19.869%
2026-07-21	55.4000	55.4000	54.3700	55.0000	+1.476%	17	15,524	+32.727%
2026-07-20	55.3800	55.3800	54.1300	54.2000	+0.931%	14	15,525	+34.686%
2026-07-17	48.8500	53.9500	48.8500	53.7000	-2.150%	35	15,535	+35.940%
2026-07-16	56.0100	56.0100	54.3000	54.8800	-6.348%	13	15,526	+33.017%
2026-07-15	61.0000	61.0000	55.0000	58.6000	-0.678%	11	15,524	+24.573%
2026-07-14	53.9900	59.0000	53.9900	59.0000	+11.132%	2	15,524	+23.729%
2026-07-13	55.6000	56.7500	52.6900	53.0900	-8.655%	12	15,525	+37.502%
2026-07-10	55.2000	58.4300	55.2000	58.1200	+10.076%	25	15,522	+25.602%
2026-07-09	51.5000	52.8000	51.0800	52.8000	-1.327%	19	15,526	+38.258%
2026-07-08	47.0000	53.5100	47.0000	53.5100	+16.580%	9	15,521	+36.423%
2026-07-07	43.1500	47.4900	42.1000	45.9000	-1.269%	29	15,521	+59.041%
2026-07-06	45.1700	46.4900	45.1700	46.4900	+5.181%	4	15,509	+57.023%
2026-07-02	46.1500	46.3000	43.5200	44.2000	-5.857%	34	15,499	+65.158%
2026-07-01	47.1600	47.1600	46.9500	46.9500	-6.100%	2	15,499	+55.485%
2026-06-30	46.7400	50.0000	46.7400	50.0000	+12.360%	17	15,500	+46.000%
2026-06-29	43.9000	46.0000	43.0700	44.5000	+1.136%	33	15,494	+64.045%
2026-06-26	43.4500	45.6200	43.2500	44.0000	-3.360%	43	15,491	+65.909%
2026-06-25	44.9300	46.7000	43.9500	45.5300	-5.343%	90	15,473	+60.334%
2026-06-24	51.1000	51.1000	48.0800	48.1000	-4.790%	7	15,477	+51.767%
2026-06-23	53.2000	53.2000	50.5200	50.5200	-11.909%	34	15,476	+44.497%
2026-06-22	61.0000	61.0000	57.3500	57.3500	-2.747%	13	15,470	+27.289%
2026-06-18	56.9000	59.3900	56.5700	58.9700	+8.401%	41	15,458	+23.792%
2026-06-17	57.8500	57.8500	54.4000	54.4000	-7.262%	19	15,458	+34.191%
2026-06-16	59.8900	59.8900	58.0800	58.6600	-3.946%	16	15,458	+24.446%
2026-06-15	58.6000	61.0700	58.6000	61.0700	+9.818%	15	15,457	+19.535%
2026-06-12	55.9500	55.9500	55.5300	55.6100	+6.819%	8	15,457	+31.271%
2026-06-11	53.8500	54.0500	52.0600	52.0600	-2.235%	7	15,457	+40.223%
2026-06-10	56.8700	56.8700	52.7700	53.2500	-5.417%	15	15,454	+37.089%
2026-06-09	56.9000	57.8500	52.7300	56.3000	-4.818%	47	15,450	+29.663%
2026-06-08	60.0000	60.0000	59.1500	59.1500	+4.137%	49	15,448	+23.415%
2026-06-05	63.4000	63.4000	56.1500	56.8000	-17.681%	20	15,439	+28.521%
2026-06-04	63.5700	69.0000	63.5700	69.0000	+5.991%	18	15,445	+5.797%
2026-06-03	66.6000	66.6000	64.8500	65.1000	-8.951%	91	15,459	+12.135%
2026-06-02	72.6500	80.0000	71.5000	71.5000	-0.418%	524	15,466	+2.098%
2026-06-01	68.2500	71.8000	68.2500	71.8000	+10.005%	184	15,793	+1.671%
2026-05-29	63.9500	65.4600	63.9500	65.2700	+2.545%	30	15,928	+11.843%
2026-05-28	63.5500	63.6500	62.3000	63.6500	+6.438%	22	15,937	+14.690%
2026-05-27	62.0900	62.0900	59.8000	59.8000	-4.243%	17	15,941	+22.074%
2026-05-26	65.3500	66.5000	62.3500	62.4500	-4.715%	59	15,943	+16.894%
2026-05-22	69.0100	69.0100	65.2500	65.5400	-5.014%	47	16,065	+11.382%
2026-05-21	70.0000	70.0000	67.6700	69.0000	-4.762%	10	16,065	+5.797%
2026-05-20	73.0000	75.0000	71.9500	72.4500	+1.329%	54	16,065	+0.759%
2026-05-19	71.0300	71.5000	69.1500	71.5000	+0.407%	8	16,083	+2.098%
2026-05-18	79.5000	79.5000	69.6000	71.2100	-7.218%	155	16,083	+2.514%
2026-05-15	80.0000	80.0000	76.7500	76.7500	-9.472%	21	16,083	-4.886%
2026-05-14	80.7500	85.5000	80.7500	84.7800	+10.853%	506	16,231	-13.895%
2026-05-13	75.0000	77.2700	73.3000	76.4800	+9.257%	215	16,653	-4.550%
2026-05-12	72.5200	72.5200	67.7200	70.0000	+0.981%	42	16,653	+4.286%
2026-05-11	66.4100	72.2000	66.4100	69.3200	+4.398%	340	16,653	+5.309%
2026-05-08	66.6600	68.4000	66.1400	66.4000	+4.075%	27	16,359	+9.940%
2026-05-07	62.0000	65.0000	62.0000	63.8000	+6.868%	318	16,361	+14.420%
2026-05-06	53.0000	60.0000	52.3000	59.7000	+18.901%	252	16,624	+22.278%
2026-05-05	50.5100	52.1000	50.2100	50.2100	-1.045%	18	16,488	+45.389%
2026-05-04	50.7400	50.7400	50.7400	50.7400	-4.101%	1	16,486	+43.871%
2026-05-01	52.5900	53.0000	52.5500	52.9100	-2.290%	36	16,456	+37.970%
2026-04-30	62.1800	62.2000	53.5500	54.1500	-11.837%	133	16,456	+34.811%
2026-04-29	63.3400	63.3400	61.0000	61.4200	-6.826%	51	16,545	+18.854%
2026-04-28	61.5300	65.9200	61.5300	65.9200	-3.059%	16	16,564	+10.740%
2026-04-27	61.8100	68.2500	60.7500	68.0000	+11.842%	328	16,563	+7.353%
2026-04-24	56.2000	63.0000	56.2000	60.8000	+16.252%	347	16,640	+20.066%
2026-04-23	56.0000	56.0000	52.3000	52.3000	-5.681%	18	16,891	+39.579%
2026-04-22	53.9500	55.6500	53.2700	55.4500	+3.645%	27	16,895	+31.650%
2026-04-21	55.5000	55.5000	53.1300	53.5000	-3.517%	75	16,917	+36.449%
2026-04-20	53.2000	55.4500	53.2000	55.4500	+0.947%	6	16,866	+31.650%
2026-04-17	54.6900	55.0000	53.9000	54.9300	+4.688%	62	16,869	+32.896%
2026-04-16	52.0900	53.5600	51.7900	52.4700	0.000%	86	16,879	+39.127%
2026-04-15	52.2500	53.7100	51.2700	52.4700	+4.940%	26	16,893	+39.127%
2026-04-14	47.8000	50.0000	47.4200	50.0000	+10.816%	46	16,890	+46.000%
2026-04-13	43.0000	45.4000	43.0000	45.1200	-1.096%	22	16,886	+61.791%
2026-04-10	42.4000	45.6200	42.4000	45.6200	+11.732%	77	16,898	+60.018%
2026-04-09	39.5500	40.8300	39.4900	40.8300	+2.614%	22	16,939	+78.790%
2026-04-08	42.0700	42.0700	39.1100	39.7900	+8.449%	407	16,919	+83.463%
2026-04-07	36.0000	36.8300	34.5000	36.6900	-0.515%	99	16,905	+98.964%
2026-04-06	36.6000	37.0000	36.6000	36.8800	-0.993%	10	16,863	+97.939%
2026-04-02	33.5000	37.2500	33.5000	37.2500	+3.905%	13	16,863	+95.973%
2026-04-01	36.1000	36.6800	35.8500	35.8500	+3.433%	15	16,863	+103.626%
2026-03-31	31.1500	35.0000	31.0000	34.6600	+17.293%	36	16,871	+110.617%
2026-03-30	32.1500	32.1500	29.2900	29.5500	-7.075%	164	16,884	+147.039%
2026-03-27	33.1500	33.5600	31.5200	31.8000	-7.692%	1,430	16,929	+129.560%
2026-03-26	36.9000	36.9000	34.4500	34.4500	-12.674%	22	17,699	+111.901%
2026-03-25	38.1200	39.8700	38.1200	39.4500	+7.347%	50	17,685	+85.044%
2026-03-24	36.4800	36.7700	36.0000	36.7500	-0.810%	8	17,687	+98.639%
2026-03-23	37.8500	38.5600	36.9000	37.0500	+3.549%	38	17,686	+97.031%
2026-03-20	38.0000	38.0000	35.2000	35.7800	-8.841%	115	17,679	+104.025%
2026-03-19	39.2500	39.7500	38.2000	39.2500	-5.898%	23	17,654	+85.987%
2026-03-18	43.1000	43.1000	41.7000	41.7100	-2.569%	39	17,657	+75.018%
2026-03-17	44.0000	44.0000	42.6000	42.8100	-9.588%	76	17,642	+70.521%
2026-03-16	44.6000	47.3500	44.0000	47.3500	+9.861%	21	17,674	+54.171%
2026-03-13	44.0000	44.0000	42.6000	43.1000	-4.222%	39	17,666	+69.374%
2026-03-12	43.8200	45.0000	43.6500	45.0000	-2.216%	32	17,666	+62.222%
2026-03-11	46.4500	47.4000	45.5800	46.0200	+1.098%	17	17,678	+58.627%
2026-03-10	43.4000	45.5200	43.3500	45.5200	+5.249%	38	17,672	+60.369%
2026-03-09	41.3500	43.2500	40.5000	43.2500	+3.593%	29	17,675	+68.786%
2026-03-06	44.0000	44.0500	41.4000	41.7500	-5.820%	42	17,682	+74.850%
2026-03-05	44.1300	45.1600	41.7000	44.3300	-2.292%	37	17,681	+64.674%
2026-03-04	44.3000	45.3700	43.9200	45.3700	+6.129%	8	17,663	+60.899%
2026-03-03	42.2700	43.0000	41.0000	42.7500	-3.868%	30	17,662	+70.760%
2026-03-02	40.0000	44.4700	40.0000	44.4700	+8.995%	25	17,651	+64.156%
2026-02-27	43.1500	44.5000	40.8000	40.8000	-13.651%	77	17,665	+78.922%
2026-02-26	52.7600	52.7600	47.2500	47.2500	-15.459%	83	17,621	+54.497%
2026-02-25	54.4400	56.3500	54.4400	55.8900	+4.722%	55	17,644	+30.614%
2026-02-24	51.5500	54.0000	51.5500	53.3700	+3.250%	117	17,644	+36.781%
2026-02-23	54.1900	54.1900	51.5000	51.6900	+0.859%	19	17,617	+41.227%
2026-02-20	49.3300	51.2500	49.3300	51.2500	+5.020%	84	17,617	+42.439%
2026-02-19	48.7000	48.8000	48.5000	48.8000	-3.271%	64	17,586	+49.590%
2026-02-18	49.7000	50.8000	49.7000	50.4500	+5.104%	10	17,584	+44.698%
2026-02-17	44.5000	48.0000	44.5000	48.0000	+5.727%	53	17,588	+52.083%
2026-02-13	48.3500	48.3500	45.4000	45.4000	-11.484%	7	17,595	+60.793%
2026-02-12	51.2900	51.2900	51.2900	51.2900	-3.208%	1	17,595	+42.328%
2026-02-11	52.6500	52.9900	52.5000	52.9900	+4.661%	9	17,596	+37.762%
2026-02-10	50.7300	51.2000	50.6300	50.6300	-2.915%	4	17,598	+44.183%
2026-02-09	47.9500	53.3200	47.9500	52.1500	+8.533%	10	17,599	+39.981%
2026-02-06	40.3200	48.0500	40.3200	48.0500	+23.872%	30	17,600	+51.925%
2026-02-05	40.9500	41.4200	38.2300	38.7900	-4.222%	43	17,609	+88.193%
2026-02-04	42.8500	42.8500	38.9500	40.5000	-6.939%	65	17,606	+80.247%
2026-02-03	45.6500	45.6500	41.7500	43.5200	-10.820%	52	17,586	+67.739%
2026-02-02	50.5000	51.0000	48.8000	48.8000	-6.870%	5	17,576	+49.590%
2026-01-30	53.3600	55.0000	52.4000	52.4000	+1.649%	34	17,580	+39.313%
2026-01-29	53.3700	54.0000	48.8500	51.5500	-2.367%	42	17,585	+41.610%
2026-01-28	51.8000	53.1500	51.8000	52.8000	+3.937%	18	17,593	+38.258%
2026-01-27	48.3500	51.2500	48.3500	50.8000	+4.742%	19	17,589	+43.701%
2026-01-26	49.9100	50.4500	48.5000	48.5000	-3.000%	41	17,593	+50.515%
2026-01-23	49.5500	50.1000	49.3000	50.0000	+4.537%	33	17,566	+46.000%
2026-01-22	47.6200	47.8300	47.6000	47.8300	+7.871%	7	17,562	+52.624%
2026-01-21	43.5900	46.5900	43.5900	44.3400	+3.116%	22	17,557	+64.637%
2026-01-20	45.4500	45.4500	43.0000	43.0000	-13.672%	77	17,558	+69.767%
2026-01-16	51.4900	51.4900	49.6500	49.8100	+0.932%	12	17,538	+46.557%
2026-01-15	48.9000	50.8000	48.9000	49.3500	+8.724%	38	17,538	+47.923%
2026-01-14	47.1000	47.1000	45.2000	45.3900	-4.241%	146	17,524	+60.828%
2026-01-13	47.4700	48.5000	46.5000	47.4000	-0.274%	19	17,523	+54.008%
2026-01-12	46.8500	48.5500	46.8500	47.5300	-0.876%	25	17,526	+53.587%
2026-01-09	48.0000	48.6000	47.8100	47.9500	-0.415%	19	17,513	+52.242%
2026-01-08	48.4000	49.2000	47.6000	48.1500	-5.994%	52	17,500	+51.610%
2026-01-07	51.0000	52.8000	51.0000	51.2200	+1.225%	35	17,499	+42.522%
2026-01-06	52.5100	54.0000	50.5000	50.6000	-0.394%	58	17,506	+44.269%
2026-01-05	52.5300	52.5500	50.2000	50.8000	-1.741%	54	17,481	+43.701%
2026-01-02	53.7000	54.5500	51.6400	51.7000	+1.672%	36	17,488	+41.199%
2025-12-31	51.8800	51.8800	50.8500	50.8500	-0.039%	2,675	14,811	+43.559%
2025-12-30	51.2500	51.2500	50.7500	50.8700	-0.392%	70	14,811	+43.503%
2025-12-29	50.8800	51.4000	50.3300	51.0700	-5.426%	32	14,799	+42.941%
2025-12-26	54.2000	54.9000	53.3700	54.0000	+5.263%	33	14,796	+35.185%
2025-12-24	51.6000	51.6000	50.4700	51.3000	-1.061%	17	14,803	+42.300%
2025-12-23	48.4000	52.0200	48.0500	51.8500	+9.043%	58	14,803	+40.791%
2025-12-22	46.9800	47.8000	46.9000	47.5500	+4.276%	16	14,782	+53.523%
2025-12-19	43.7700	45.6000	43.7700	45.6000	+11.491%	122	14,783	+60.088%
2025-12-18	40.4000	42.1800	40.0000	40.9000	+4.604%	172	14,744	+78.484%
2025-12-17	41.1500	41.8500	38.8000	39.1000	-10.873%	46	14,853	+86.701%
2025-12-16	43.7000	43.9500	42.8200	43.8700	+1.905%	195	14,847	+66.401%
2025-12-15	44.1400	44.2800	42.3000	43.0500	+0.467%	50	14,895	+69.570%
2025-12-12	47.6800	47.6800	42.8500	42.8500	-8.067%	68	14,884	+70.362%
2025-12-11	46.6000	46.6100	44.3500	46.6100	-5.552%	556	14,869	+56.619%
2025-12-10	50.6800	50.6800	48.3500	49.3500	-1.300%	13	14,760	+47.923%
2025-12-09	50.8500	50.8500	49.9500	50.0000	-0.990%	524	14,759	+46.000%
2025-12-08	50.3500	52.3500	48.9400	50.5000	+4.881%	63	14,384	+44.554%
2025-12-05	47.6000	48.5500	47.6000	48.1500	-1.413%	12	14,364	+51.610%
2025-12-04	49.0000	49.9700	48.1200	48.8400	+5.486%	21	14,360	+49.468%
2025-12-03	47.6500	47.6500	46.3000	46.3000	-3.340%	22	14,361	+57.667%
2025-12-02	49.0000	50.4000	47.5000	47.9000	+3.122%	21	14,344	+52.401%
2025-12-01	43.3400	46.7700	42.9000	46.4500	+4.218%	24	14,338	+57.158%
2025-11-28	46.0000	46.0000	44.5700	44.5700	-6.168%	48	14,335	+63.787%
2025-11-26	48.8500	48.8500	47.2500	47.5000	+3.712%	119	14,261	+53.684%
2025-11-25	44.1500	45.8000	40.8700	45.8000	-5.858%	179	14,261	+59.389%
2025-11-24	47.8800	50.1000	46.6700	48.6500	+1.566%	40	14,205	+50.051%
2025-11-21	47.7800	50.5700	44.5500	47.9000	-4.448%	175	14,197	+52.401%
2025-11-20	59.0000	59.7500	50.0000	50.1300	-4.967%	242	14,146	+45.621%
2025-11-19	52.4000	53.1000	51.5000	52.7500	+6.244%	63	14,125	+38.389%
2025-11-18	50.5500	51.3600	48.3000	49.6500	-4.280%	65	14,123	+47.029%
2025-11-17	53.8900	54.1500	51.5500	51.8700	-6.792%	28	14,108	+40.736%
2025-11-14	50.4500	56.5400	50.4500	55.6500	+4.213%	28	14,086	+31.177%
2025-11-13	57.0500	57.0500	51.6000	53.4000	-6.316%	542	14,075	+36.704%
2025-11-12	57.4400	57.8000	57.0000	57.0000	-2.830%	4	14,049	+28.070%
2025-11-11	60.1500	60.1500	57.5000	58.6600	-7.549%	30	14,046	+24.446%
2025-11-10	60.1000	63.4500	59.2700	63.4500	+16.422%	22	14,038	+15.051%
2025-11-07	51.3400	54.5000	48.2500	54.5000	+1.358%	293	14,057	+33.945%
2025-11-06	61.0900	61.0900	53.7700	53.7700	-14.064%	118	14,045	+35.763%
2025-11-05	61.9600	66.0400	61.9600	62.5700	-0.683%	27	14,092	+16.669%
2025-11-04	66.6500	66.6500	63.0000	63.0000	-9.353%	79	14,109	+15.873%
2025-11-03	70.0000	72.2400	69.4200	69.5000	+4.042%	34	14,086	+5.036%
2025-10-31	68.8500	68.9000	65.5000	66.8000	+2.063%	64	14,086	+9.281%
2025-10-30	67.4000	67.7500	65.2500	65.4500	-3.438%	74	14,083	+11.536%
2025-10-29	69.9800	72.8000	67.7800	67.7800	+5.906%	172	14,086	+7.701%
2025-10-28	58.1000	65.2500	56.5500	64.0000	+15.004%	361	14,096	+14.063%
2025-10-27	54.2000	56.1500	53.5000	55.6500	+7.536%	71	14,081	+31.177%
2025-10-24	50.5500	52.2000	49.9000	51.7500	+6.481%	36	14,081	+41.063%
2025-10-23	46.6000	48.6000	46.6000	48.6000	+3.979%	20	14,103	+50.206%
2025-10-22	47.2000	48.8700	45.0000	46.7400	-1.889%	53	14,102	+56.183%
2025-10-21	48.4700	48.6000	47.2500	47.6400	-3.952%	66	14,073	+53.233%
2025-10-20	49.6300	49.7000	49.6000	49.6000	-0.302%	5	14,063	+47.177%
2025-10-17	48.3100	50.2600	48.0000	49.7500	+2.683%	653	14,060	+46.734%
2025-10-16	50.0400	50.0400	48.4500	48.4500	+1.466%	8	14,053	+50.671%
2025-10-15	50.5000	50.5000	46.7300	47.7500	-1.951%	152	14,047	+52.880%
2025-10-14	50.5000	50.7900	48.7000	48.7000	-10.478%	64	14,011	+49.897%
2025-10-13	54.0000	55.3700	52.5600	54.4000	+3.619%	55	14,034	+34.191%
2025-10-10	57.9500	59.8200	52.5000	52.5000	-8.854%	1,087	14,012	+39.048%
2025-10-09	55.4500	59.1500	55.4500	57.6000	+6.667%	72	13,476	+26.736%
2025-10-08	54.2500	54.2500	53.1600	54.0000	+4.753%	137	13,527	+35.185%
2025-10-07	53.4700	53.4700	51.5500	51.5500	-1.169%	59	13,615	+41.610%
2025-10-06	51.7500	52.7000	51.7500	52.1600	-1.006%	418	13,615	+39.954%
2025-10-03	53.9500	54.5000	52.4300	52.6900	-3.019%	46	13,476	+38.546%
2025-10-02	54.2000	55.7300	54.0800	54.3300	+2.413%	165	13,507	+34.364%
2025-10-01	51.7700	53.5000	50.5300	53.0500	+1.726%	28	13,591	+37.606%
2025-09-30	48.9700	52.5500	48.9500	52.1500	+7.260%	207	13,585	+39.981%
2025-09-29	48.0000	49.5000	48.0000	48.6200	+6.857%	42	13,728	+50.144%
2025-09-26	45.4500	45.5000	44.4000	45.5000	-0.066%	422	13,756	+60.440%
2025-09-25	44.1400	45.5300	43.5500	45.5300	+1.178%	17	13,452	+60.334%
2025-09-24	45.8000	45.8000	44.4500	45.0000	-2.153%	12	13,451	+62.222%
2025-09-23	47.1400	47.2500	45.9900	45.9900	-6.846%	35	13,441	+58.730%
2025-09-22	43.0000	50.1300	43.0000	49.3700	+12.588%	689	13,425	+47.863%
2025-09-19	44.1500	44.2000	43.4000	43.8500	-1.016%	105	13,176	+66.477%
2025-09-18	42.2500	44.3500	42.2500	44.3000	+12.380%	11	13,228	+64.786%
2025-09-17	40.6200	40.6200	38.5400	39.4200	-8.347%	26	13,234	+85.185%
2025-09-16	43.8800	44.1100	43.0000	43.0100	-3.348%	10	13,229	+69.728%
2025-09-15	44.3000	44.8100	44.3000	44.5000	-0.780%	39	13,229	+64.045%
2025-09-12	45.0000	45.0000	44.8500	44.8500	+0.787%	8	13,231	+62.765%
2025-09-11	44.4500	45.1200	44.2200	44.5000	+0.679%	85	13,232	+64.045%
2025-09-10	43.5000	45.7000	43.5000	44.2000	+11.475%	56	13,240	+65.158%
2025-09-09	38.4500	39.6500	37.8500	39.6500	+2.455%	84	13,204	+84.111%
2025-09-08	38.1200	39.6500	38.1200	38.7000	+3.893%	10	13,252	+88.630%
2025-09-05	37.8700	37.9400	35.5000	37.2500	-6.336%	730	13,252	+95.973%
2025-09-04	39.6500	40.3700	39.3800	39.7700	+0.760%	46	12,846	+83.555%
2025-09-03	40.0000	40.6200	39.2500	39.4700	-1.596%	11	12,834	+84.951%
2025-09-02	40.1700	41.8000	38.9000	40.1100	-7.045%	716	12,827	+82.000%
2025-08-29	46.0000	46.0000	42.8000	43.1500	-9.916%	239	12,353	+69.177%
2025-08-28	50.2400	50.2400	45.5400	47.9000	-2.642%	217	12,353	+52.401%
2025-08-27	49.0300	49.8000	48.5500	49.2000	-1.106%	233	12,260	+48.374%
2025-08-26	49.5000	49.8000	49.1500	49.7500	+0.831%	125	12,251	+46.734%
2025-08-25	46.2300	49.5600	46.2300	49.3400	+5.653%	30	12,292	+47.953%
2025-08-22	43.0300	46.9800	42.2000	46.7000	+5.228%	63	12,291	+56.317%
2025-08-21	45.7500	45.7500	44.3800	44.3800	+1.556%	18	12,267	+64.489%
2025-08-20	44.4700	44.4700	41.2500	43.7000	-3.297%	859	12,263	+67.048%
2025-08-19	47.6300	47.6300	45.1900	45.1900	-9.166%	271	12,195	+61.540%
2025-08-18	49.9100	50.0000	49.0000	49.7500	+2.789%	85	12,025	+46.734%
2025-08-15	48.3000	48.5000	47.3100	48.4000	-2.616%	277	12,031	+50.826%
2025-08-14	48.1000	49.7100	48.1000	49.7000	+1.928%	206	11,841	+46.881%
2025-08-13	49.7200	49.7200	48.0600	48.7600	-3.100%	448	11,940	+49.713%
2025-08-12	49.8800	50.5500	49.8800	50.3200	-0.455%	89	11,768	+45.072%
2025-08-11	49.5100	51.0400	48.7000	50.5500	+0.397%	194	11,768	+44.411%
2025-08-08	50.5900	50.5900	49.6300	50.3500	+3.922%	16	11,855	+44.985%
2025-08-07	49.2100	51.0000	48.0200	48.4500	+1.423%	47	11,857	+50.671%
2025-08-06	45.8500	47.8500	45.8500	47.7700	+0.420%	39	11,865	+52.816%
2025-08-05	47.6000	48.1500	46.2000	47.5700	-0.084%	49	11,878	+53.458%
2025-08-04	45.4000	47.6100	45.4000	47.6100	+7.813%	15	11,891	+53.329%
2025-08-01	43.0000	45.7600	43.0000	44.1600	-5.842%	520	11,891	+65.308%
2025-07-31	49.7900	50.3000	46.7200	46.9000	-2.475%	206	11,570	+55.650%
2025-07-30	46.7500	48.0900	46.7500	48.0900	+6.253%	20	11,560	+51.799%
2025-07-29	46.2200	47.2700	44.8500	45.2600	+1.708%	141	11,561	+61.290%
2025-07-28	44.3000	44.5000	43.5700	44.5000	+2.985%	27	11,566	+64.045%
2025-07-25	43.9000	44.2300	42.9400	43.2100	-1.121%	644	11,578	+68.942%
2025-07-24	43.0600	43.7000	43.0000	43.7000	+4.545%	84	11,830	+67.048%
2025-07-23	41.2000	41.8000	40.1800	41.8000	+4.814%	29	11,847	+74.641%
2025-07-22	42.0000	42.0000	38.5000	39.8800	-8.469%	69	11,841	+83.049%
2025-07-21	43.3000	44.0000	43.3000	43.5700	-0.183%	111	11,835	+67.546%
2025-07-18	44.5000	44.5000	43.4500	43.6500	-1.556%	19	11,840	+67.239%
2025-07-17	43.6900	44.8200	43.6900	44.3400	+3.236%	67	11,840	+64.637%
2025-07-16	43.3300	43.3300	42.0500	42.9500	+0.187%	32	11,837	+69.965%
2025-07-15	43.0900	43.6800	41.7200	42.8700	+12.727%	225	11,855	+70.282%
2025-07-14	37.6600	38.9700	36.9500	38.0300	-2.287%	45	11,932	+91.954%
2025-07-11	39.1500	40.6000	38.7300	38.9200	+1.486%	125	11,919	+87.564%
2025-07-10	38.0000	38.4500	37.0100	38.3500	+2.568%	179	11,939	+90.352%
2025-07-09	36.4500	38.7000	36.4500	37.3900	+4.587%	327	11,972	+95.239%
2025-07-08	35.3900	35.7500	35.0000	35.7500	+2.582%	100	11,913	+104.196%
2025-07-07	34.8100	35.3000	34.3000	34.8500	-1.693%	110	11,920	+109.469%
2025-07-03	34.9100	36.8200	34.9100	35.4500	+3.746%	64	11,867	+105.924%
2025-07-02	32.4900	34.3500	32.4900	34.1700	+5.300%	48	11,867	+113.638%
2025-07-01	33.0500	33.0500	31.2500	32.4500	-8.230%	348	11,873	+124.961%
2025-06-30	35.3000	35.5000	34.7200	35.3600	+0.085%	80	11,977	+106.448%
2025-06-27	34.6000	36.0000	34.2500	35.3300	+4.837%	182	11,972	+106.623%
2025-06-26	34.5000	35.5700	33.3000	33.7000	+3.058%	442	12,089	+116.617%
2025-06-25	30.1000	33.3600	30.1000	32.7000	+15.060%	6,604	12,106	+123.242%
2025-06-24	29.0400	29.0400	28.3500	28.4200	+5.415%	170	8,672	+156.861%
2025-06-23	27.5000	27.7000	26.9600	26.9600	-4.159%	65	8,713	+170.772%
2025-06-20	28.4000	28.4000	27.9000	28.1300	-2.832%	28	8,745	+159.509%
2025-06-18	28.1900	29.2500	28.1900	28.9500	-0.138%	50	8,715	+152.159%
2025-06-17	28.8000	29.1500	28.8000	28.9900	-1.092%	24	8,715	+151.811%
2025-06-16	28.7000	29.7200	28.7000	29.3100	+5.927%	30	8,716	+149.062%
2025-06-13	28.5000	28.5000	27.6700	27.6700	-5.820%	86	8,721	+163.824%
2025-06-12	28.8700	29.3800	28.8700	29.3800	+2.369%	10	8,718	+148.468%
2025-06-11	29.1000	29.1000	28.7000	28.7000	-0.692%	7	8,719	+154.355%
2025-06-10	28.5300	29.1000	28.4000	28.9000	+1.049%	7	8,719	+152.595%
2025-06-09	29.7500	30.0000	28.5000	28.6000	+1.239%	17	8,719	+155.245%
2025-06-06	28.6500	28.6500	28.1900	28.2500	+3.480%	14	8,714	+158.407%
2025-06-05	28.6800	29.3000	27.3000	27.3000	-1.622%	44	8,717	+167.399%
2025-06-04	28.6500	28.6500	27.7500	27.7500	+0.398%	13	8,715	+163.063%
2025-06-03	26.8000	28.6000	26.8000	27.6400	+6.513%	104	8,715	+164.110%
2025-06-02	25.0500	26.1000	25.0500	25.9500	+4.217%	45	8,713	+181.310%
2025-05-30	27.5000	27.5000	24.0000	24.9000	-8.050%	322	8,744	+193.173%
2025-05-29	29.2500	29.9000	26.7000	27.0800	+6.196%	59	8,664	+169.572%
2025-05-28	25.6000	26.4000	25.4900	25.5000	0.000%	33	8,641	+186.275%
2025-05-27	25.7500	25.7500	25.5000	25.5000	+4.938%	22	8,632	+186.275%
2025-05-23	23.7000	24.3000	23.7000	24.3000	-2.800%	18	8,634	+200.412%
2025-05-22	24.5300	25.1000	24.3500	25.0000	+2.166%	233	8,634	+192.000%
2025-05-21	25.2700	27.0000	24.4700	24.4700	-3.471%	120	8,625	+198.324%
2025-05-20	25.2500	25.3500	25.1600	25.3500	-2.687%	4	8,621	+187.968%
2025-05-19	26.0500	26.0500	26.0500	26.0500	+1.758%	1	8,622	+180.230%
2025-05-16	25.7500	26.0100	25.1000	25.6000	0.000%	360	8,622	+185.156%
2025-05-15	24.6000	25.9500	24.6000	25.6000	+0.986%	13	8,633	+185.156%
2025-05-14	24.2400	25.5500	24.1700	25.3500	+13.677%	18	8,644	+187.968%
2025-05-13	20.3000	23.2500	20.3000	22.3000	+17.802%	57	8,641	+227.354%
2025-05-12	18.6800	18.9500	18.2500	18.9300	+9.422%	244	8,601	+285.631%
2025-05-08	17.4000	17.4000	17.2500	17.3000	+4.848%	24	8,438	+321.965%
2025-05-07	15.2000	16.5000	15.2000	16.5000	+5.499%	24	8,438	+342.424%
2025-05-06	15.0500	15.6400	15.0500	15.6400	+0.903%	8	8,420	+366.752%
2025-05-05	15.5000	15.5000	15.5000	15.5000	0.000%	2	8,425	+370.968%
2025-05-02	15.8000	15.9000	15.3500	15.5000	+2.581%	54	8,425	+370.968%
2025-05-01	15.1500	15.4000	15.0000	15.1100	+14.556%	23	8,446	+383.124%
2025-04-30	11.8900	13.1900	11.8000	13.1900	-0.603%	6	8,448	+453.450%
2025-04-29	13.5500	13.5500	13.2700	13.2700	+0.913%	3	8,449	+450.113%
2025-04-28	13.2000	13.2000	12.6000	13.1500	-8.554%	6	8,449	+455.133%
2025-04-25	12.7100	14.3800	12.6900	14.3800	+18.257%	264	8,446	+407.650%
2025-04-24	11.5100	12.2200	11.5100	12.1600	+5.739%	13	8,361	+500.329%
2025-04-23	11.4000	11.6300	11.4000	11.5000	+10.577%	14	8,370	+534.783%
2025-04-22	10.3000	10.4800	10.3000	10.4000	+7.216%	19	8,368	+601.923%
2025-04-21	10.3500	10.3500	9.5500	9.7000	-15.652%	88	8,360	+652.577%
2025-04-17	11.4300	11.8000	11.4300	11.5000	-10.156%	12	8,375	+534.783%
2025-04-16	13.4000	13.4500	11.7000	12.8000	-19.192%	26	8,375	+470.313%
2025-04-15	15.3000	15.9000	15.3000	15.8400	+2.194%	8	8,378	+360.859%
2025-04-14	16.2000	16.2000	15.1000	15.5000	0.000%	11	8,378	+370.968%
2025-04-11	15.5500	15.5500	15.5000	15.5000	+8.240%	6	8,379	+370.968%
2025-04-10	15.3000	15.3000	13.5000	14.3200	-14.762%	34	8,380	+409.777%
2025-04-09	12.3000	16.8500	12.0000	16.8000	+56.863%	149	8,394	+334.524%
2025-04-08	12.9500	13.7000	10.7000	10.7100	-9.237%	45	8,309	+581.606%
2025-04-07	8.9000	12.5500	8.7100	11.8000	+14.341%	223	8,310	+518.644%