Dark

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

EOD

Aug 14, 2026

69.19-0.874%(-0.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	71.0000	71.0000	69.1900	69.1900	-0.874%	5	15,398	0.000%
2026-08-13	70.5000	70.5000	69.2000	69.8000	+3.377%	24	15,397	-0.874%
2026-08-12	66.2700	68.5000	66.2700	67.5200	+8.553%	52	15,411	+2.473%
2026-08-11	65.9500	65.9500	62.2000	62.2000	-1.426%	2	15,367	+11.238%
2026-08-10	64.4500	64.4600	63.1000	63.1000	-5.891%	3	15,366	+9.651%
2026-08-07	66.0600	68.9000	66.0600	67.0500	+3.664%	14	15,368	+3.192%
2026-08-06	68.5000	68.5000	63.3500	64.6800	-1.101%	5	15,377	+6.973%
2026-08-05	64.0300	67.5000	63.7600	65.4000	+10.791%	156	15,374	+5.795%
2026-08-04	57.5600	59.0300	56.5200	59.0300	+7.327%	15	15,441	+17.212%
2026-08-03	49.3500	55.1000	49.3500	55.0000	+11.720%	10	15,444	+25.800%
2026-07-31	46.0000	49.6900	44.1100	49.2300	+7.748%	14	15,454	+40.544%
2026-07-30	41.6000	45.6900	41.4600	45.6900	+9.176%	28	15,453	+51.434%
2026-07-29	44.2000	44.2000	41.0100	41.8500	-8.724%	109	15,449	+65.329%
2026-07-28	46.3500	46.3500	45.8500	45.8500	-0.736%	3	15,490	+50.905%
2026-07-27	48.5500	49.1000	46.0000	46.1900	-19.670%	31	15,493	+49.794%
2026-07-24	55.2200	58.3000	55.0000	57.5000	-5.583%	13	15,512	+20.330%
2026-07-22	59.7500	60.9000	59.7500	60.9000	+10.727%	2	15,522	+13.612%
2026-07-21	55.4000	55.4000	54.3700	55.0000	+1.476%	17	15,524	+25.800%
2026-07-20	55.3800	55.3800	54.1300	54.2000	+0.931%	14	15,525	+27.657%
2026-07-17	48.8500	53.9500	48.8500	53.7000	-2.150%	35	15,535	+28.845%
2026-07-16	56.0100	56.0100	54.3000	54.8800	-6.348%	13	15,526	+26.075%
2026-07-15	61.0000	61.0000	55.0000	58.6000	-0.678%	11	15,524	+18.072%
2026-07-14	53.9900	59.0000	53.9900	59.0000	+11.132%	2	15,524	+17.271%
2026-07-13	55.6000	56.7500	52.6900	53.0900	-8.655%	12	15,525	+30.326%
2026-07-10	55.2000	58.4300	55.2000	58.1200	+10.076%	25	15,522	+19.047%
2026-07-09	51.5000	52.8000	51.0800	52.8000	-1.327%	19	15,526	+31.042%
2026-07-08	47.0000	53.5100	47.0000	53.5100	+16.580%	9	15,521	+29.303%
2026-07-07	43.1500	47.4900	42.1000	45.9000	-1.269%	29	15,521	+50.741%
2026-07-06	45.1700	46.4900	45.1700	46.4900	+5.181%	4	15,509	+48.828%
2026-07-02	46.1500	46.3000	43.5200	44.2000	-5.857%	34	15,499	+56.538%
2026-07-01	47.1600	47.1600	46.9500	46.9500	-6.100%	2	15,499	+47.370%
2026-06-30	46.7400	50.0000	46.7400	50.0000	+12.360%	17	15,500	+38.380%
2026-06-29	43.9000	46.0000	43.0700	44.5000	+1.136%	33	15,494	+55.483%
2026-06-26	43.4500	45.6200	43.2500	44.0000	-3.360%	43	15,491	+57.250%
2026-06-25	44.9300	46.7000	43.9500	45.5300	-5.343%	90	15,473	+51.966%
2026-06-24	51.1000	51.1000	48.0800	48.1000	-4.790%	7	15,477	+43.846%
2026-06-23	53.2000	53.2000	50.5200	50.5200	-11.909%	34	15,476	+36.956%
2026-06-22	61.0000	61.0000	57.3500	57.3500	-2.747%	13	15,470	+20.645%
2026-06-18	56.9000	59.3900	56.5700	58.9700	+8.401%	41	15,458	+17.331%
2026-06-17	57.8500	57.8500	54.4000	54.4000	-7.262%	19	15,458	+27.188%
2026-06-16	59.8900	59.8900	58.0800	58.6600	-3.946%	16	15,458	+17.951%
2026-06-15	58.6000	61.0700	58.6000	61.0700	+9.818%	15	15,457	+13.296%
2026-06-12	55.9500	55.9500	55.5300	55.6100	+6.819%	8	15,457	+24.420%
2026-06-11	53.8500	54.0500	52.0600	52.0600	-2.235%	7	15,457	+32.904%
2026-06-10	56.8700	56.8700	52.7700	53.2500	-5.417%	15	15,454	+29.934%
2026-06-09	56.9000	57.8500	52.7300	56.3000	-4.818%	47	15,450	+22.895%
2026-06-08	60.0000	60.0000	59.1500	59.1500	+4.137%	49	15,448	+16.974%
2026-06-05	63.4000	63.4000	56.1500	56.8000	-17.681%	20	15,439	+21.813%
2026-06-04	63.5700	69.0000	63.5700	69.0000	+5.991%	18	15,445	+0.275%
2026-06-03	66.6000	66.6000	64.8500	65.1000	-8.951%	91	15,459	+6.283%
2026-06-02	72.6500	80.0000	71.5000	71.5000	-0.418%	524	15,466	-3.231%
2026-06-01	68.2500	71.8000	68.2500	71.8000	+10.005%	184	15,793	-3.635%
2026-05-29	63.9500	65.4600	63.9500	65.2700	+2.545%	30	15,928	+6.006%
2026-05-28	63.5500	63.6500	62.3000	63.6500	+6.438%	22	15,937	+8.704%
2026-05-27	62.0900	62.0900	59.8000	59.8000	-4.243%	17	15,941	+15.702%
2026-05-26	65.3500	66.5000	62.3500	62.4500	-4.715%	59	15,943	+10.793%
2026-05-22	69.0100	69.0100	65.2500	65.5400	-5.014%	47	16,065	+5.569%
2026-05-21	70.0000	70.0000	67.6700	69.0000	-4.762%	10	16,065	+0.275%
2026-05-20	73.0000	75.0000	71.9500	72.4500	+1.329%	54	16,065	-4.500%
2026-05-19	71.0300	71.5000	69.1500	71.5000	+0.407%	8	16,083	-3.231%
2026-05-18	79.5000	79.5000	69.6000	71.2100	-7.218%	155	16,083	-2.837%
2026-05-15	80.0000	80.0000	76.7500	76.7500	-9.472%	21	16,083	-9.850%
2026-05-14	80.7500	85.5000	80.7500	84.7800	+10.853%	506	16,231	-18.389%
2026-05-13	75.0000	77.2700	73.3000	76.4800	+9.257%	215	16,653	-9.532%
2026-05-12	72.5200	72.5200	67.7200	70.0000	+0.981%	42	16,653	-1.157%
2026-05-11	66.4100	72.2000	66.4100	69.3200	+4.398%	340	16,653	-0.188%
2026-05-08	66.6600	68.4000	66.1400	66.4000	+4.075%	27	16,359	+4.202%
2026-05-07	62.0000	65.0000	62.0000	63.8000	+6.868%	318	16,361	+8.448%
2026-05-06	53.0000	60.0000	52.3000	59.7000	+18.901%	252	16,624	+15.896%
2026-05-05	50.5100	52.1000	50.2100	50.2100	-1.045%	18	16,488	+37.801%
2026-05-04	50.7400	50.7400	50.7400	50.7400	-4.101%	1	16,486	+36.362%
2026-05-01	52.5900	53.0000	52.5500	52.9100	-2.290%	36	16,456	+30.769%
2026-04-30	62.1800	62.2000	53.5500	54.1500	-11.837%	133	16,456	+27.775%
2026-04-29	63.3400	63.3400	61.0000	61.4200	-6.826%	51	16,545	+12.651%
2026-04-28	61.5300	65.9200	61.5300	65.9200	-3.059%	16	16,564	+4.961%
2026-04-27	61.8100	68.2500	60.7500	68.0000	+11.842%	328	16,563	+1.750%
2026-04-24	56.2000	63.0000	56.2000	60.8000	+16.252%	347	16,640	+13.799%
2026-04-23	56.0000	56.0000	52.3000	52.3000	-5.681%	18	16,891	+32.294%
2026-04-22	53.9500	55.6500	53.2700	55.4500	+3.645%	27	16,895	+24.779%
2026-04-21	55.5000	55.5000	53.1300	53.5000	-3.517%	75	16,917	+29.327%
2026-04-20	53.2000	55.4500	53.2000	55.4500	+0.947%	6	16,866	+24.779%
2026-04-17	54.6900	55.0000	53.9000	54.9300	+4.688%	62	16,869	+25.960%
2026-04-16	52.0900	53.5600	51.7900	52.4700	0.000%	86	16,879	+31.866%
2026-04-15	52.2500	53.7100	51.2700	52.4700	+4.940%	26	16,893	+31.866%
2026-04-14	47.8000	50.0000	47.4200	50.0000	+10.816%	46	16,890	+38.380%
2026-04-13	43.0000	45.4000	43.0000	45.1200	-1.096%	22	16,886	+53.347%
2026-04-10	42.4000	45.6200	42.4000	45.6200	+11.732%	77	16,898	+51.666%
2026-04-09	39.5500	40.8300	39.4900	40.8300	+2.614%	22	16,939	+69.459%
2026-04-08	42.0700	42.0700	39.1100	39.7900	+8.449%	407	16,919	+73.888%
2026-04-07	36.0000	36.8300	34.5000	36.6900	-0.515%	99	16,905	+88.580%
2026-04-06	36.6000	37.0000	36.6000	36.8800	-0.993%	10	16,863	+87.608%
2026-04-02	33.5000	37.2500	33.5000	37.2500	+3.905%	13	16,863	+85.745%
2026-04-01	36.1000	36.6800	35.8500	35.8500	+3.433%	15	16,863	+92.999%
2026-03-31	31.1500	35.0000	31.0000	34.6600	+17.293%	36	16,871	+99.625%
2026-03-30	32.1500	32.1500	29.2900	29.5500	-7.075%	164	16,884	+134.146%
2026-03-27	33.1500	33.5600	31.5200	31.8000	-7.692%	1,430	16,929	+117.579%
2026-03-26	36.9000	36.9000	34.4500	34.4500	-12.674%	22	17,699	+100.842%
2026-03-25	38.1200	39.8700	38.1200	39.4500	+7.347%	50	17,685	+75.387%
2026-03-24	36.4800	36.7700	36.0000	36.7500	-0.810%	8	17,687	+88.272%
2026-03-23	37.8500	38.5600	36.9000	37.0500	+3.549%	38	17,686	+86.748%
2026-03-20	38.0000	38.0000	35.2000	35.7800	-8.841%	115	17,679	+93.376%
2026-03-19	39.2500	39.7500	38.2000	39.2500	-5.898%	23	17,654	+76.280%
2026-03-18	43.1000	43.1000	41.7000	41.7100	-2.569%	39	17,657	+65.883%
2026-03-17	44.0000	44.0000	42.6000	42.8100	-9.588%	76	17,642	+61.621%
2026-03-16	44.6000	47.3500	44.0000	47.3500	+9.861%	21	17,674	+46.125%
2026-03-13	44.0000	44.0000	42.6000	43.1000	-4.222%	39	17,666	+60.534%
2026-03-12	43.8200	45.0000	43.6500	45.0000	-2.216%	32	17,666	+53.756%
2026-03-11	46.4500	47.4000	45.5800	46.0200	+1.098%	17	17,678	+50.348%
2026-03-10	43.4000	45.5200	43.3500	45.5200	+5.249%	38	17,672	+51.999%
2026-03-09	41.3500	43.2500	40.5000	43.2500	+3.593%	29	17,675	+59.977%
2026-03-06	44.0000	44.0500	41.4000	41.7500	-5.820%	42	17,682	+65.725%
2026-03-05	44.1300	45.1600	41.7000	44.3300	-2.292%	37	17,681	+56.079%
2026-03-04	44.3000	45.3700	43.9200	45.3700	+6.129%	8	17,663	+52.502%
2026-03-03	42.2700	43.0000	41.0000	42.7500	-3.868%	30	17,662	+61.848%
2026-03-02	40.0000	44.4700	40.0000	44.4700	+8.995%	25	17,651	+55.588%
2026-02-27	43.1500	44.5000	40.8000	40.8000	-13.651%	77	17,665	+69.583%
2026-02-26	52.7600	52.7600	47.2500	47.2500	-15.459%	83	17,621	+46.434%
2026-02-25	54.4400	56.3500	54.4400	55.8900	+4.722%	55	17,644	+23.797%
2026-02-24	51.5500	54.0000	51.5500	53.3700	+3.250%	117	17,644	+29.642%
2026-02-23	54.1900	54.1900	51.5000	51.6900	+0.859%	19	17,617	+33.856%
2026-02-20	49.3300	51.2500	49.3300	51.2500	+5.020%	84	17,617	+35.005%
2026-02-19	48.7000	48.8000	48.5000	48.8000	-3.271%	64	17,586	+41.783%
2026-02-18	49.7000	50.8000	49.7000	50.4500	+5.104%	10	17,584	+37.146%
2026-02-17	44.5000	48.0000	44.5000	48.0000	+5.727%	53	17,588	+44.146%
2026-02-13	48.3500	48.3500	45.4000	45.4000	-11.484%	7	17,595	+52.401%
2026-02-12	51.2900	51.2900	51.2900	51.2900	-3.208%	1	17,595	+34.900%
2026-02-11	52.6500	52.9900	52.5000	52.9900	+4.661%	9	17,596	+30.572%
2026-02-10	50.7300	51.2000	50.6300	50.6300	-2.915%	4	17,598	+36.658%
2026-02-09	47.9500	53.3200	47.9500	52.1500	+8.533%	10	17,599	+32.675%
2026-02-06	40.3200	48.0500	40.3200	48.0500	+23.872%	30	17,600	+43.996%
2026-02-05	40.9500	41.4200	38.2300	38.7900	-4.222%	43	17,609	+78.371%
2026-02-04	42.8500	42.8500	38.9500	40.5000	-6.939%	65	17,606	+70.840%
2026-02-03	45.6500	45.6500	41.7500	43.5200	-10.820%	52	17,586	+58.984%
2026-02-02	50.5000	51.0000	48.8000	48.8000	-6.870%	5	17,576	+41.783%
2026-01-30	53.3600	55.0000	52.4000	52.4000	+1.649%	34	17,580	+32.042%
2026-01-29	53.3700	54.0000	48.8500	51.5500	-2.367%	42	17,585	+34.219%
2026-01-28	51.8000	53.1500	51.8000	52.8000	+3.937%	18	17,593	+31.042%
2026-01-27	48.3500	51.2500	48.3500	50.8000	+4.742%	19	17,589	+36.201%
2026-01-26	49.9100	50.4500	48.5000	48.5000	-3.000%	41	17,593	+42.660%
2026-01-23	49.5500	50.1000	49.3000	50.0000	+4.537%	33	17,566	+38.380%
2026-01-22	47.6200	47.8300	47.6000	47.8300	+7.871%	7	17,562	+44.658%
2026-01-21	43.5900	46.5900	43.5900	44.3400	+3.116%	22	17,557	+56.044%
2026-01-20	45.4500	45.4500	43.0000	43.0000	-13.672%	77	17,558	+60.907%
2026-01-16	51.4900	51.4900	49.6500	49.8100	+0.932%	12	17,538	+38.908%
2026-01-15	48.9000	50.8000	48.9000	49.3500	+8.724%	38	17,538	+40.203%
2026-01-14	47.1000	47.1000	45.2000	45.3900	-4.241%	146	17,524	+52.434%
2026-01-13	47.4700	48.5000	46.5000	47.4000	-0.274%	19	17,523	+45.970%
2026-01-12	46.8500	48.5500	46.8500	47.5300	-0.876%	25	17,526	+45.571%
2026-01-09	48.0000	48.6000	47.8100	47.9500	-0.415%	19	17,513	+44.296%
2026-01-08	48.4000	49.2000	47.6000	48.1500	-5.994%	52	17,500	+43.697%
2026-01-07	51.0000	52.8000	51.0000	51.2200	+1.225%	35	17,499	+35.084%
2026-01-06	52.5100	54.0000	50.5000	50.6000	-0.394%	58	17,506	+36.739%
2026-01-05	52.5300	52.5500	50.2000	50.8000	-1.741%	54	17,481	+36.201%
2026-01-02	53.7000	54.5500	51.6400	51.7000	+1.672%	36	17,488	+33.830%
2025-12-31	51.8800	51.8800	50.8500	50.8500	-0.039%	2,675	14,811	+36.067%
2025-12-30	51.2500	51.2500	50.7500	50.8700	-0.392%	70	14,811	+36.013%
2025-12-29	50.8800	51.4000	50.3300	51.0700	-5.426%	32	14,799	+35.481%
2025-12-26	54.2000	54.9000	53.3700	54.0000	+5.263%	33	14,796	+28.130%
2025-12-24	51.6000	51.6000	50.4700	51.3000	-1.061%	17	14,803	+34.873%
2025-12-23	48.4000	52.0200	48.0500	51.8500	+9.043%	58	14,803	+33.443%
2025-12-22	46.9800	47.8000	46.9000	47.5500	+4.276%	16	14,782	+45.510%
2025-12-19	43.7700	45.6000	43.7700	45.6000	+11.491%	122	14,783	+51.732%
2025-12-18	40.4000	42.1800	40.0000	40.9000	+4.604%	172	14,744	+69.169%
2025-12-17	41.1500	41.8500	38.8000	39.1000	-10.873%	46	14,853	+76.957%
2025-12-16	43.7000	43.9500	42.8200	43.8700	+1.905%	195	14,847	+57.716%
2025-12-15	44.1400	44.2800	42.3000	43.0500	+0.467%	50	14,895	+60.720%
2025-12-12	47.6800	47.6800	42.8500	42.8500	-8.067%	68	14,884	+61.470%
2025-12-11	46.6000	46.6100	44.3500	46.6100	-5.552%	556	14,869	+48.445%
2025-12-10	50.6800	50.6800	48.3500	49.3500	-1.300%	13	14,760	+40.203%
2025-12-09	50.8500	50.8500	49.9500	50.0000	-0.990%	524	14,759	+38.380%
2025-12-08	50.3500	52.3500	48.9400	50.5000	+4.881%	63	14,384	+37.010%
2025-12-05	47.6000	48.5500	47.6000	48.1500	-1.413%	12	14,364	+43.697%
2025-12-04	49.0000	49.9700	48.1200	48.8400	+5.486%	21	14,360	+41.667%
2025-12-03	47.6500	47.6500	46.3000	46.3000	-3.340%	22	14,361	+49.438%
2025-12-02	49.0000	50.4000	47.5000	47.9000	+3.122%	21	14,344	+44.447%
2025-12-01	43.3400	46.7700	42.9000	46.4500	+4.218%	24	14,338	+48.956%
2025-11-28	46.0000	46.0000	44.5700	44.5700	-6.168%	48	14,335	+55.239%
2025-11-26	48.8500	48.8500	47.2500	47.5000	+3.712%	119	14,261	+45.663%
2025-11-25	44.1500	45.8000	40.8700	45.8000	-5.858%	179	14,261	+51.070%
2025-11-24	47.8800	50.1000	46.6700	48.6500	+1.566%	40	14,205	+42.220%
2025-11-21	47.7800	50.5700	44.5500	47.9000	-4.448%	175	14,197	+44.447%
2025-11-20	59.0000	59.7500	50.0000	50.1300	-4.967%	242	14,146	+38.021%
2025-11-19	52.4000	53.1000	51.5000	52.7500	+6.244%	63	14,125	+31.166%
2025-11-18	50.5500	51.3600	48.3000	49.6500	-4.280%	65	14,123	+39.355%
2025-11-17	53.8900	54.1500	51.5500	51.8700	-6.792%	28	14,108	+33.391%
2025-11-14	50.4500	56.5400	50.4500	55.6500	+4.213%	28	14,086	+24.331%
2025-11-13	57.0500	57.0500	51.6000	53.4000	-6.316%	542	14,075	+29.569%
2025-11-12	57.4400	57.8000	57.0000	57.0000	-2.830%	4	14,049	+21.386%
2025-11-11	60.1500	60.1500	57.5000	58.6600	-7.549%	30	14,046	+17.951%
2025-11-10	60.1000	63.4500	59.2700	63.4500	+16.422%	22	14,038	+9.046%
2025-11-07	51.3400	54.5000	48.2500	54.5000	+1.358%	293	14,057	+26.954%
2025-11-06	61.0900	61.0900	53.7700	53.7700	-14.064%	118	14,045	+28.678%
2025-11-05	61.9600	66.0400	61.9600	62.5700	-0.683%	27	14,092	+10.580%
2025-11-04	66.6500	66.6500	63.0000	63.0000	-9.353%	79	14,109	+9.825%
2025-11-03	70.0000	72.2400	69.4200	69.5000	+4.042%	34	14,086	-0.446%
2025-10-31	68.8500	68.9000	65.5000	66.8000	+2.063%	64	14,086	+3.578%
2025-10-30	67.4000	67.7500	65.2500	65.4500	-3.438%	74	14,083	+5.714%
2025-10-29	69.9800	72.8000	67.7800	67.7800	+5.906%	172	14,086	+2.080%
2025-10-28	58.1000	65.2500	56.5500	64.0000	+15.004%	361	14,096	+8.109%
2025-10-27	54.2000	56.1500	53.5000	55.6500	+7.536%	71	14,081	+24.331%
2025-10-24	50.5500	52.2000	49.9000	51.7500	+6.481%	36	14,081	+33.700%
2025-10-23	46.6000	48.6000	46.6000	48.6000	+3.979%	20	14,103	+42.366%
2025-10-22	47.2000	48.8700	45.0000	46.7400	-1.889%	53	14,102	+48.032%
2025-10-21	48.4700	48.6000	47.2500	47.6400	-3.952%	66	14,073	+45.235%
2025-10-20	49.6300	49.7000	49.6000	49.6000	-0.302%	5	14,063	+39.496%
2025-10-17	48.3100	50.2600	48.0000	49.7500	+2.683%	653	14,060	+39.075%
2025-10-16	50.0400	50.0400	48.4500	48.4500	+1.466%	8	14,053	+42.807%
2025-10-15	50.5000	50.5000	46.7300	47.7500	-1.951%	152	14,047	+44.901%
2025-10-14	50.5000	50.7900	48.7000	48.7000	-10.478%	64	14,011	+42.074%
2025-10-13	54.0000	55.3700	52.5600	54.4000	+3.619%	55	14,034	+27.188%
2025-10-10	57.9500	59.8200	52.5000	52.5000	-8.854%	1,087	14,012	+31.790%
2025-10-09	55.4500	59.1500	55.4500	57.6000	+6.667%	72	13,476	+20.122%
2025-10-08	54.2500	54.2500	53.1600	54.0000	+4.753%	137	13,527	+28.130%
2025-10-07	53.4700	53.4700	51.5500	51.5500	-1.169%	59	13,615	+34.219%
2025-10-06	51.7500	52.7000	51.7500	52.1600	-1.006%	418	13,615	+32.650%
2025-10-03	53.9500	54.5000	52.4300	52.6900	-3.019%	46	13,476	+31.315%
2025-10-02	54.2000	55.7300	54.0800	54.3300	+2.413%	165	13,507	+27.351%
2025-10-01	51.7700	53.5000	50.5300	53.0500	+1.726%	28	13,591	+30.424%
2025-09-30	48.9700	52.5500	48.9500	52.1500	+7.260%	207	13,585	+32.675%
2025-09-29	48.0000	49.5000	48.0000	48.6200	+6.857%	42	13,728	+42.308%
2025-09-26	45.4500	45.5000	44.4000	45.5000	-0.066%	422	13,756	+52.066%
2025-09-25	44.1400	45.5300	43.5500	45.5300	+1.178%	17	13,452	+51.966%
2025-09-24	45.8000	45.8000	44.4500	45.0000	-2.153%	12	13,451	+53.756%
2025-09-23	47.1400	47.2500	45.9900	45.9900	-6.846%	35	13,441	+50.446%
2025-09-22	43.0000	50.1300	43.0000	49.3700	+12.588%	689	13,425	+40.146%
2025-09-19	44.1500	44.2000	43.4000	43.8500	-1.016%	105	13,176	+57.788%
2025-09-18	42.2500	44.3500	42.2500	44.3000	+12.380%	11	13,228	+56.185%
2025-09-17	40.6200	40.6200	38.5400	39.4200	-8.347%	26	13,234	+75.520%
2025-09-16	43.8800	44.1100	43.0000	43.0100	-3.348%	10	13,229	+60.870%
2025-09-15	44.3000	44.8100	44.3000	44.5000	-0.780%	39	13,229	+55.483%
2025-09-12	45.0000	45.0000	44.8500	44.8500	+0.787%	8	13,231	+54.270%
2025-09-11	44.4500	45.1200	44.2200	44.5000	+0.679%	85	13,232	+55.483%
2025-09-10	43.5000	45.7000	43.5000	44.2000	+11.475%	56	13,240	+56.538%
2025-09-09	38.4500	39.6500	37.8500	39.6500	+2.455%	84	13,204	+74.502%
2025-09-08	38.1200	39.6500	38.1200	38.7000	+3.893%	10	13,252	+78.786%
2025-09-05	37.8700	37.9400	35.5000	37.2500	-6.336%	730	13,252	+85.745%
2025-09-04	39.6500	40.3700	39.3800	39.7700	+0.760%	46	12,846	+73.975%
2025-09-03	40.0000	40.6200	39.2500	39.4700	-1.596%	11	12,834	+75.298%
2025-09-02	40.1700	41.8000	38.9000	40.1100	-7.045%	716	12,827	+72.501%
2025-08-29	46.0000	46.0000	42.8000	43.1500	-9.916%	239	12,353	+60.348%
2025-08-28	50.2400	50.2400	45.5400	47.9000	-2.642%	217	12,353	+44.447%
2025-08-27	49.0300	49.8000	48.5500	49.2000	-1.106%	233	12,260	+40.630%
2025-08-26	49.5000	49.8000	49.1500	49.7500	+0.831%	125	12,251	+39.075%
2025-08-25	46.2300	49.5600	46.2300	49.3400	+5.653%	30	12,292	+40.231%
2025-08-22	43.0300	46.9800	42.2000	46.7000	+5.228%	63	12,291	+48.158%
2025-08-21	45.7500	45.7500	44.3800	44.3800	+1.556%	18	12,267	+55.904%
2025-08-20	44.4700	44.4700	41.2500	43.7000	-3.297%	859	12,263	+58.330%
2025-08-19	47.6300	47.6300	45.1900	45.1900	-9.166%	271	12,195	+53.109%
2025-08-18	49.9100	50.0000	49.0000	49.7500	+2.789%	85	12,025	+39.075%
2025-08-15	48.3000	48.5000	47.3100	48.4000	-2.616%	277	12,031	+42.955%
2025-08-14	48.1000	49.7100	48.1000	49.7000	+1.928%	206	11,841	+39.215%
2025-08-13	49.7200	49.7200	48.0600	48.7600	-3.100%	448	11,940	+41.899%
2025-08-12	49.8800	50.5500	49.8800	50.3200	-0.455%	89	11,768	+37.500%
2025-08-11	49.5100	51.0400	48.7000	50.5500	+0.397%	194	11,768	+36.874%
2025-08-08	50.5900	50.5900	49.6300	50.3500	+3.922%	16	11,855	+37.418%
2025-08-07	49.2100	51.0000	48.0200	48.4500	+1.423%	47	11,857	+42.807%
2025-08-06	45.8500	47.8500	45.8500	47.7700	+0.420%	39	11,865	+44.840%
2025-08-05	47.6000	48.1500	46.2000	47.5700	-0.084%	49	11,878	+45.449%
2025-08-04	45.4000	47.6100	45.4000	47.6100	+7.813%	15	11,891	+45.327%
2025-08-01	43.0000	45.7600	43.0000	44.1600	-5.842%	520	11,891	+56.680%
2025-07-31	49.7900	50.3000	46.7200	46.9000	-2.475%	206	11,570	+47.527%
2025-07-30	46.7500	48.0900	46.7500	48.0900	+6.253%	20	11,560	+43.876%
2025-07-29	46.2200	47.2700	44.8500	45.2600	+1.708%	141	11,561	+52.872%
2025-07-28	44.3000	44.5000	43.5700	44.5000	+2.985%	27	11,566	+55.483%
2025-07-25	43.9000	44.2300	42.9400	43.2100	-1.121%	644	11,578	+60.125%
2025-07-24	43.0600	43.7000	43.0000	43.7000	+4.545%	84	11,830	+58.330%
2025-07-23	41.2000	41.8000	40.1800	41.8000	+4.814%	29	11,847	+65.526%
2025-07-22	42.0000	42.0000	38.5000	39.8800	-8.469%	69	11,841	+73.495%
2025-07-21	43.3000	44.0000	43.3000	43.5700	-0.183%	111	11,835	+58.802%
2025-07-18	44.5000	44.5000	43.4500	43.6500	-1.556%	19	11,840	+58.511%
2025-07-17	43.6900	44.8200	43.6900	44.3400	+3.236%	67	11,840	+56.044%
2025-07-16	43.3300	43.3300	42.0500	42.9500	+0.187%	32	11,837	+61.094%
2025-07-15	43.0900	43.6800	41.7200	42.8700	+12.727%	225	11,855	+61.395%
2025-07-14	37.6600	38.9700	36.9500	38.0300	-2.287%	45	11,932	+81.935%
2025-07-11	39.1500	40.6000	38.7300	38.9200	+1.486%	125	11,919	+77.775%
2025-07-10	38.0000	38.4500	37.0100	38.3500	+2.568%	179	11,939	+80.417%
2025-07-09	36.4500	38.7000	36.4500	37.3900	+4.587%	327	11,972	+85.049%
2025-07-08	35.3900	35.7500	35.0000	35.7500	+2.582%	100	11,913	+93.538%
2025-07-07	34.8100	35.3000	34.3000	34.8500	-1.693%	110	11,920	+98.537%
2025-07-03	34.9100	36.8200	34.9100	35.4500	+3.746%	64	11,867	+95.176%
2025-07-02	32.4900	34.3500	32.4900	34.1700	+5.300%	48	11,867	+102.488%
2025-07-01	33.0500	33.0500	31.2500	32.4500	-8.230%	348	11,873	+113.220%
2025-06-30	35.3000	35.5000	34.7200	35.3600	+0.085%	80	11,977	+95.673%
2025-06-27	34.6000	36.0000	34.2500	35.3300	+4.837%	182	11,972	+95.839%
2025-06-26	34.5000	35.5700	33.3000	33.7000	+3.058%	442	12,089	+105.312%
2025-06-25	30.1000	33.3600	30.1000	32.7000	+15.060%	6,604	12,106	+111.590%
2025-06-24	29.0400	29.0400	28.3500	28.4200	+5.415%	170	8,672	+143.455%
2025-06-23	27.5000	27.7000	26.9600	26.9600	-4.159%	65	8,713	+156.639%
2025-06-20	28.4000	28.4000	27.9000	28.1300	-2.832%	28	8,745	+145.965%
2025-06-18	28.1900	29.2500	28.1900	28.9500	-0.138%	50	8,715	+138.998%
2025-06-17	28.8000	29.1500	28.8000	28.9900	-1.092%	24	8,715	+138.669%
2025-06-16	28.7000	29.7200	28.7000	29.3100	+5.927%	30	8,716	+136.063%
2025-06-13	28.5000	28.5000	27.6700	27.6700	-5.820%	86	8,721	+150.054%
2025-06-12	28.8700	29.3800	28.8700	29.3800	+2.369%	10	8,718	+135.500%
2025-06-11	29.1000	29.1000	28.7000	28.7000	-0.692%	7	8,719	+141.080%
2025-06-10	28.5300	29.1000	28.4000	28.9000	+1.049%	7	8,719	+139.412%
2025-06-09	29.7500	30.0000	28.5000	28.6000	+1.239%	17	8,719	+141.923%
2025-06-06	28.6500	28.6500	28.1900	28.2500	+3.480%	14	8,714	+144.920%
2025-06-05	28.6800	29.3000	27.3000	27.3000	-1.622%	44	8,717	+153.443%
2025-06-04	28.6500	28.6500	27.7500	27.7500	+0.398%	13	8,715	+149.333%
2025-06-03	26.8000	28.6000	26.8000	27.6400	+6.513%	104	8,715	+150.326%
2025-06-02	25.0500	26.1000	25.0500	25.9500	+4.217%	45	8,713	+166.628%
2025-05-30	27.5000	27.5000	24.0000	24.9000	-8.050%	322	8,744	+177.871%
2025-05-29	29.2500	29.9000	26.7000	27.0800	+6.196%	59	8,664	+155.502%
2025-05-28	25.6000	26.4000	25.4900	25.5000	0.000%	33	8,641	+171.333%
2025-05-27	25.7500	25.7500	25.5000	25.5000	+4.938%	22	8,632	+171.333%
2025-05-23	23.7000	24.3000	23.7000	24.3000	-2.800%	18	8,634	+184.733%
2025-05-22	24.5300	25.1000	24.3500	25.0000	+2.166%	233	8,634	+176.760%
2025-05-21	25.2700	27.0000	24.4700	24.4700	-3.471%	120	8,625	+182.754%
2025-05-20	25.2500	25.3500	25.1600	25.3500	-2.687%	4	8,621	+172.939%
2025-05-19	26.0500	26.0500	26.0500	26.0500	+1.758%	1	8,622	+165.605%
2025-05-16	25.7500	26.0100	25.1000	25.6000	0.000%	360	8,622	+170.273%
2025-05-15	24.6000	25.9500	24.6000	25.6000	+0.986%	13	8,633	+170.273%
2025-05-14	24.2400	25.5500	24.1700	25.3500	+13.677%	18	8,644	+172.939%
2025-05-13	20.3000	23.2500	20.3000	22.3000	+17.802%	57	8,641	+210.269%
2025-05-12	18.6800	18.9500	18.2500	18.9300	+9.422%	244	8,601	+265.504%
2025-05-08	17.4000	17.4000	17.2500	17.3000	+4.848%	24	8,438	+299.942%
2025-05-07	15.2000	16.5000	15.2000	16.5000	+5.499%	24	8,438	+319.333%
2025-05-06	15.0500	15.6400	15.0500	15.6400	+0.903%	8	8,420	+342.391%
2025-05-05	15.5000	15.5000	15.5000	15.5000	0.000%	2	8,425	+346.387%
2025-05-02	15.8000	15.9000	15.3500	15.5000	+2.581%	54	8,425	+346.387%
2025-05-01	15.1500	15.4000	15.0000	15.1100	+14.556%	23	8,446	+357.909%
2025-04-30	11.8900	13.1900	11.8000	13.1900	-0.603%	6	8,448	+424.564%
2025-04-29	13.5500	13.5500	13.2700	13.2700	+0.913%	3	8,449	+421.402%
2025-04-28	13.2000	13.2000	12.6000	13.1500	-8.554%	6	8,449	+426.160%
2025-04-25	12.7100	14.3800	12.6900	14.3800	+18.257%	264	8,446	+381.154%
2025-04-24	11.5100	12.2200	11.5100	12.1600	+5.739%	13	8,361	+468.997%
2025-04-23	11.4000	11.6300	11.4000	11.5000	+10.577%	14	8,370	+501.652%
2025-04-22	10.3000	10.4800	10.3000	10.4000	+7.216%	19	8,368	+565.288%
2025-04-21	10.3500	10.3500	9.5500	9.7000	-15.652%	88	8,360	+613.299%
2025-04-17	11.4300	11.8000	11.4300	11.5000	-10.156%	12	8,375	+501.652%
2025-04-16	13.4000	13.4500	11.7000	12.8000	-19.192%	26	8,375	+440.547%
2025-04-15	15.3000	15.9000	15.3000	15.8400	+2.194%	8	8,378	+336.806%
2025-04-14	16.2000	16.2000	15.1000	15.5000	0.000%	11	8,378	+346.387%
2025-04-11	15.5500	15.5500	15.5000	15.5000	+8.240%	6	8,379	+346.387%
2025-04-10	15.3000	15.3000	13.5000	14.3200	-14.762%	34	8,380	+383.170%
2025-04-09	12.3000	16.8500	12.0000	16.8000	+56.863%	149	8,394	+311.845%
2025-04-08	12.9500	13.7000	10.7000	10.7100	-9.237%	45	8,309	+546.032%
2025-04-07	8.9000	12.5500	8.7100	11.8000	+14.341%	223	8,310	+486.356%
2025-04-04	11.5300	11.5300	9.8500	10.3200	-20.000%	184	8,292	+570.446%
2025-04-03	14.3000	14.4400	12.9000	12.9000	-19.274%	416	8,303	+436.357%
2025-04-02	16.0000	16.0000	15.9800	15.9800	-0.125%	11	8,546	+332.979%
2025-04-01	15.3900	16.0200	15.2000	16.0000	+4.235%	13	8,536	+332.438%
2025-03-31	14.5500	15.3500	14.5000	15.3500	-9.172%	48	8,533	+350.749%
2025-03-28	16.6000	16.9000	16.4700	16.9000	-5.056%	230	8,538	+309.408%
2025-03-27	17.8300	18.0600	17.3500	17.8000	-2.838%	18	8,539	+288.708%
2025-03-26	19.4000	19.4000	18.0000	18.3200	-13.788%	39	8,539	+277.675%
2025-03-25	21.2700	21.2700	21.0500	21.2500	-3.541%	3	8,556	+225.600%
2025-03-24	21.7000	22.2500	21.3900	22.0300	+7.990%	55	8,556	+214.072%
2025-03-21	20.3500	20.7000	19.9500	20.4000	-4.045%	40	8,545	+239.167%
2025-03-20	21.3500	21.8800	21.0800	21.2600	-1.801%	19	8,546	+225.447%
2025-03-19	20.9900	21.6500	20.7500	21.6500	+5.610%	29	8,545	+219.584%
2025-03-18	20.0600	21.8800	20.0600	20.5000	-8.277%	31	8,522	+237.512%
2025-03-17	23.1000	23.1000	22.1600	22.3500	-3.456%	126	8,531	+209.575%
2025-03-14	22.3500	23.2500	22.2200	23.1500	+11.245%	92	8,524	+198.877%
2025-03-13	21.2300	21.7000	20.4600	20.8100	+0.048%	68	8,519	+232.484%
2025-03-12	21.0000	21.0000	19.8500	20.8000	+15.044%	64	8,519	+232.644%
2025-03-11	17.6700	18.7300	16.1000	18.0800	+6.667%	99	8,520	+282.688%
2025-03-10	18.1000	18.4200	16.4000	16.9500	-11.396%	215	8,511	+308.201%
2025-03-07	19.4000	19.5300	17.5200	19.1300	+1.217%	880	8,507	+261.683%
2025-03-06	20.3000	20.6000	18.9000	18.9000	-13.895%	102	8,307	+266.085%
2025-03-05	22.2000	22.2000	21.1000	21.9500	-3.728%	32	8,330	+215.216%
2025-03-04	21.7000	22.8000	19.7500	22.8000	+10.680%	180	8,306	+203.465%
2025-03-03	24.9400	24.9400	20.6000	20.6000	-20.000%	117	8,334	+235.874%
2025-02-28	22.2700	25.7500	22.2700	25.7500	+8.421%	108	8,372	+168.699%
2025-02-27	27.3600	27.3600	23.7500	23.7500	-16.432%	73	8,396	+191.326%
2025-02-26	29.0000	30.0500	28.1400	28.4200	+2.047%	71	8,407	+143.455%
2025-02-25	28.9300	28.9300	26.2500	27.8500	-8.748%	18	8,411	+148.438%
2025-02-24	32.8900	32.8900	30.0500	30.5200	-3.935%	40	8,409	+126.704%
2025-02-21	33.8500	33.8500	31.7700	31.7700	-3.727%	34	8,405	+117.784%