Dark

NVDA20261218C164
NVDA Dec 18 2026 164.00 Call (NVDA261218C00164000)
option OPRA

EOD

Sep 29, 2026

66.70-2.840%(-1.95)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.3000	68.3000	66.4000	66.7000	-2.840%	33	29,956	0.000%
2026-09-28	68.6500	68.6500	68.6500	68.6500	+0.292%	1	29,926	-2.840%
2026-09-22	68.4000	68.5000	68.4000	68.4500	+3.712%	4	29,927	-2.557%
2026-09-21	66.0500	66.1500	66.0000	66.0000	+27.660%	7	29,923	+1.061%
2026-09-15	52.0000	52.0000	51.7000	51.7000	-0.039%	3	29,918	+29.014%
2026-09-14	49.8500	51.7500	49.7000	51.7200	-18.229%	4	29,915	+28.964%
2026-09-09	63.2500	63.2500	63.2500	63.2500	-9.772%	20	29,912	+5.455%
2026-09-04	70.2000	70.2000	70.1000	70.1000	+2.411%	6	29,910	-4.850%
2026-09-03	66.9000	68.4500	66.9000	68.4500	+6.124%	3	29,910	-2.557%
2026-09-02	64.5000	64.5000	64.5000	64.5000	+11.592%	5	29,909	+3.411%
2026-09-01	55.8900	57.8000	55.7600	57.8000	-2.595%	51	29,904	+15.398%
2026-08-31	58.3300	59.8500	58.3300	59.3400	+2.134%	50	29,902	+12.403%
2026-08-28	67.2700	68.1900	57.8000	58.1000	-15.491%	73	29,904	+14.802%
2026-08-27	61.5000	68.7500	61.5000	68.7500	+35.735%	18	29,901	-2.982%
2026-08-26	50.6500	50.6500	50.6500	50.6500	-4.434%	1	29,905	+31.688%
2026-08-25	51.8900	53.0000	51.8900	53.0000	+6.212%	4	29,905	+25.849%
2026-08-24	51.5000	51.5000	49.9000	49.9000	-14.599%	3	29,903	+33.667%
2026-08-20	58.2000	59.0000	58.2000	58.4300	-2.373%	32	29,903	+14.154%
2026-08-19	62.4500	62.4500	59.6700	59.8500	-0.960%	18	29,901	+11.445%
2026-08-18	60.4300	60.4300	60.4300	60.4300	-10.275%	10	29,902	+10.376%
2026-08-14	67.3500	67.3500	67.3500	67.3500	+4.923%	8	29,902	-0.965%
2026-08-12	64.1900	64.1900	64.1900	64.1900	+5.230%	5	29,909	+3.910%
2026-08-11	60.6300	61.0000	60.6300	61.0000	-0.813%	12	29,914	+9.344%
2026-08-10	63.5500	63.5500	61.5000	61.5000	-4.651%	16	29,919	+8.455%
2026-08-07	65.2500	65.2500	63.5000	64.5000	+4.708%	9	29,905	+3.411%
2026-08-06	65.0000	65.0000	60.6000	61.6000	-2.067%	52	29,898	+8.279%
2026-08-05	62.8000	63.5000	61.4500	62.9000	+13.333%	20	29,908	+6.041%
2026-08-04	54.5000	55.5000	54.4500	55.5000	+11.603%	8	29,905	+20.180%
2026-08-03	49.9500	49.9500	49.7300	49.7300	+8.462%	2	29,899	+34.124%
2026-07-31	43.2600	45.8500	43.2600	45.8500	+14.912%	12	29,899	+45.474%
2026-07-30	39.9000	39.9000	39.9000	39.9000	+0.251%	10	29,911	+67.168%
2026-07-29	38.4100	39.8700	38.4100	39.8000	-7.161%	36	29,901	+67.588%
2026-07-28	40.7000	43.4100	40.7000	42.8700	-4.308%	6	29,889	+55.587%
2026-07-27	46.8300	46.8300	43.3500	44.8000	-17.190%	5	29,887	+48.884%
2026-07-23	52.2500	54.1000	52.2500	54.1000	+4.440%	12	29,892	+23.290%
2026-07-21	50.2000	51.8000	50.2000	51.8000	+1.271%	17	29,902	+28.764%
2026-07-20	52.1800	52.1800	51.1500	51.1500	+1.287%	5	29,902	+30.401%
2026-07-17	46.4000	50.5000	46.4000	50.5000	-1.559%	5	29,901	+32.079%
2026-07-16	53.5500	53.5500	51.3000	51.3000	-4.112%	3	29,905	+30.019%
2026-07-13	53.5000	53.5000	53.5000	53.5000	-2.443%	1	29,906	+24.673%
2026-07-10	47.8000	55.3500	47.8000	54.8400	+10.342%	10	29,907	+21.627%
2026-07-09	46.1000	49.7000	46.1000	49.7000	-0.600%	3	29,903	+34.205%
2026-07-08	44.4900	50.0000	44.4900	50.0000	+18.120%	4	29,904	+33.400%
2026-07-02	44.1100	44.1100	41.1900	42.3300	-3.905%	24	29,905	+57.571%
2026-07-01	42.7900	44.0500	42.7900	44.0500	+4.881%	54	29,905	+51.419%
2026-06-29	42.0000	42.0000	41.8000	42.0000	+0.310%	24	29,878	+58.810%
2026-06-26	41.7700	41.8700	41.7700	41.8700	-0.664%	2	29,888	+59.303%
2026-06-25	46.2000	46.2000	42.1500	42.1500	-6.686%	7	29,886	+58.244%
2026-06-24	46.8000	46.8000	44.5500	45.1700	-7.058%	63	29,885	+47.664%
2026-06-23	50.0000	50.0000	48.0000	48.6000	-11.395%	41	29,883	+37.243%
2026-06-22	55.3000	55.3500	54.8500	54.8500	-2.176%	8	29,898	+21.604%
2026-06-18	56.0700	56.0700	56.0700	56.0700	+1.027%	1	29,895	+18.958%
2026-06-16	55.9000	56.1000	55.4500	55.5000	-3.979%	10	29,895	+20.180%
2026-06-15	56.3000	58.4000	56.3000	57.8000	+10.728%	12	29,850	+15.398%
2026-06-12	53.7000	53.7000	52.2000	52.2000	+2.554%	35	29,850	+27.778%
2026-06-11	50.0500	50.9000	50.0500	50.9000	-0.294%	26	29,850	+31.041%
2026-06-10	51.7800	51.7800	51.0500	51.0500	+2.100%	2	29,825	+30.656%
2026-06-09	50.0000	50.0000	50.0000	50.0000	-11.770%	1	29,824	+33.400%
2026-06-08	55.2400	56.6700	55.2400	56.6700	+5.846%	2	29,823	+17.699%
2026-06-05	55.2000	55.4500	53.4000	53.5400	-17.389%	20	29,822	+24.580%
2026-06-04	60.7500	64.8100	59.3300	64.8100	+4.532%	44	29,826	+2.916%
2026-06-03	63.5000	63.5000	62.0000	62.0000	-9.818%	46	29,847	+7.581%
2026-06-02	76.5000	76.5000	68.7500	68.7500	-1.673%	6	29,877	-2.982%
2026-06-01	67.2000	69.9200	67.2000	69.9200	+12.195%	4	29,874	-4.605%
2026-05-29	61.2500	62.3500	61.2500	62.3200	+2.821%	15	29,871	+7.028%
2026-05-28	60.9500	60.9500	60.6100	60.6100	+0.364%	11	29,858	+10.048%
2026-05-26	62.6000	62.7000	60.0000	60.3900	-4.143%	18	29,848	+10.449%
2026-05-22	63.0000	63.0000	63.0000	63.0000	-5.942%	16	29,838	+5.873%
2026-05-21	65.0000	67.0000	64.2000	66.9800	-3.640%	18	29,822	-0.418%
2026-05-20	68.5500	71.0000	68.5500	69.5100	-1.180%	16	29,822	-4.043%
2026-05-19	71.6500	71.6500	70.3400	70.3400	+1.209%	3	29,807	-5.175%
2026-05-18	72.1500	72.1500	68.9000	69.5000	-3.806%	87	29,807	-4.029%
2026-05-15	75.5000	77.6500	72.2500	72.2500	-11.241%	86	29,807	-7.682%
2026-05-14	77.3700	82.4100	77.3700	81.4000	+10.809%	56	29,894	-18.059%
2026-05-13	73.8500	74.2000	73.4000	73.4600	+16.603%	50	29,832	-9.202%
2026-05-12	69.5000	69.9500	63.0000	63.0000	-8.163%	36	29,832	+5.873%
2026-05-11	65.3500	69.1500	65.3500	68.6000	+8.716%	18	29,832	-2.770%
2026-05-08	62.9000	63.5700	62.9000	63.1000	+2.518%	46	29,853	+5.705%
2026-05-07	59.3800	61.7000	59.3800	61.5500	+8.554%	13	29,845	+8.367%
2026-05-06	53.8500	57.1500	53.8000	56.7000	+15.291%	48	29,838	+17.637%
2026-05-05	49.1800	49.1800	49.1800	49.1800	+0.573%	1	29,800	+35.624%
2026-05-04	49.6400	49.6400	47.7500	48.9000	-2.783%	6	29,801	+36.401%
2026-05-01	50.7700	50.7700	49.5000	50.3000	+0.119%	12	29,810	+32.604%
2026-04-30	50.1800	50.2400	50.1800	50.2400	-16.267%	6	29,810	+32.763%
2026-04-29	59.5200	60.0000	59.5200	60.0000	-6.977%	10	29,816	+11.167%
2026-04-27	59.0700	64.7000	59.0700	64.5000	+8.861%	18	29,806	+3.411%
2026-04-24	52.4000	59.4000	52.4000	59.2500	+11.372%	12	29,807	+12.574%
2026-04-23	51.8000	53.2000	51.8000	53.2000	+1.333%	18	29,803	+25.376%
2026-04-22	50.8800	52.5000	50.8800	52.5000	+3.245%	12	29,812	+27.048%
2026-04-21	52.3500	52.3500	50.8500	50.8500	-0.196%	6	29,824	+31.170%
2026-04-17	51.5500	51.5500	50.9500	50.9500	+1.778%	6	29,824	+30.913%
2026-04-16	50.0600	50.0600	50.0600	50.0600	-0.279%	2	29,818	+33.240%
2026-04-15	48.8800	50.2000	48.8800	50.2000	+5.462%	9	29,818	+32.869%
2026-04-14	44.0500	47.6000	44.0500	47.6000	+12.930%	14	29,812	+40.126%
2026-04-13	41.5000	42.3500	41.5000	42.1500	0.000%	5	29,817	+58.244%
2026-04-10	41.2400	42.4000	41.2400	42.1500	+10.485%	15	29,817	+58.244%
2026-04-09	38.2000	38.2200	38.1500	38.1500	+2.005%	13	29,825	+74.836%
2026-04-08	38.5500	38.5500	37.0400	37.4000	+14.198%	6	29,820	+78.342%
2026-04-07	32.7500	32.7500	32.7500	32.7500	-5.891%	1	29,825	+103.664%
2026-04-06	34.8000	34.8000	34.8000	34.8000	+1.163%	5	29,825	+91.667%
2026-04-01	34.0700	34.4000	34.0700	34.4000	+5.392%	4	29,820	+93.895%
2026-03-31	28.4000	32.6400	28.4000	32.6400	+19.124%	8	29,823	+104.350%
2026-03-30	28.7500	28.7500	27.1600	27.4000	-7.432%	5,064	29,829	+143.431%
2026-03-27	30.7500	31.0000	29.6000	29.6000	-9.202%	731	30,544	+125.338%
2026-03-26	33.4000	33.4000	32.6000	32.6000	-10.440%	701	31,214	+104.601%
2026-03-25	35.3100	37.2700	35.3100	36.4000	+6.589%	14	31,554	+83.242%
2026-03-24	33.9000	34.1500	33.7500	34.1500	-2.845%	124	31,554	+95.315%
2026-03-23	36.2000	36.2000	35.1500	35.1500	+6.515%	34	31,554	+89.758%
2026-03-20	35.5600	35.5600	33.0000	33.0000	-11.765%	11	31,559	+102.121%
2026-03-19	36.8000	37.4000	36.0900	37.4000	-7.472%	19	31,559	+78.342%
2026-03-18	39.2300	40.4200	39.2300	40.4200	-2.837%	19	31,577	+65.017%
2026-03-16	42.4500	44.3700	41.6000	41.6000	+2.211%	5	31,560	+60.337%
2026-03-13	40.7000	40.7000	40.7000	40.7000	-0.732%	1	31,563	+63.882%
2026-03-12	42.3100	42.3100	41.0000	41.0000	-6.478%	4	31,562	+62.683%
2026-03-11	43.8400	43.8400	43.8400	43.8400	+1.364%	1	31,565	+52.144%
2026-03-10	42.1500	43.2500	42.1500	43.2500	+10.614%	30	31,565	+54.220%
2026-03-09	39.1000	39.1000	39.1000	39.1000	+0.256%	1	31,565	+70.588%
2026-03-06	41.5000	41.5000	39.0000	39.0000	-3.822%	22	31,600	+71.026%
2026-03-05	41.6800	41.7000	40.5500	40.5500	-6.025%	23	31,615	+64.488%
2026-03-04	41.9000	43.4000	41.7500	43.1500	+5.890%	47	31,599	+54.577%
2026-03-03	40.0000	40.7500	40.0000	40.7500	-3.801%	32	31,599	+63.681%
2026-03-02	39.9000	42.4000	39.9000	42.3600	+10.456%	81	31,602	+57.460%
2026-02-27	41.0100	42.5500	38.3500	38.3500	-13.235%	37	31,613	+73.924%
2026-02-26	47.3500	47.3500	43.8600	44.2000	-16.870%	6	31,613	+50.905%
2026-02-25	52.8000	53.8500	52.8000	53.1700	+4.604%	24	31,599	+25.447%
2026-02-24	49.8700	50.8300	49.8700	50.8300	-1.301%	3	31,599	+31.222%
2026-02-23	51.5000	51.5000	51.5000	51.5000	+6.405%	1	31,602	+29.515%
2026-02-20	48.4000	48.4000	48.4000	48.4000	+4.762%	15	31,603	+37.810%
2026-02-19	47.0500	47.3000	46.1500	46.2000	+1.538%	46	31,603	+44.372%
2026-02-17	43.8000	45.5000	41.5000	45.5000	+3.339%	44	31,609	+46.593%
2026-02-13	44.0300	44.0300	44.0300	44.0300	-7.208%	1	31,608	+51.488%
2026-02-12	47.4500	47.4500	47.4500	47.4500	-6.188%	1	31,608	+40.569%
2026-02-11	50.3400	50.5800	48.6100	50.5800	+5.156%	29	31,607	+31.870%
2026-02-10	48.2500	49.0000	48.1000	48.1000	-1.837%	5	31,633	+38.669%
2026-02-09	50.4500	50.6000	49.0000	49.0000	+9.253%	8	31,632	+36.122%
2026-02-06	38.8900	45.2000	38.8900	44.8500	+17.408%	16	31,628	+48.718%
2026-02-05	38.5000	38.7000	36.4000	38.2000	+1.596%	506	31,636	+74.607%
2026-02-04	37.6500	37.6500	37.6000	37.6000	-9.615%	2	31,638	+77.394%
2026-02-03	44.4500	44.4500	41.6000	41.6000	-14.928%	4	31,636	+60.337%
2026-02-02	47.1500	48.9000	47.1500	48.9000	-2.938%	26	31,635	+36.401%
2026-01-30	51.1000	51.5000	50.3800	50.3800	+1.368%	108	31,609	+32.394%
2026-01-29	49.7000	49.7000	49.7000	49.7000	-1.487%	1	31,614	+34.205%
2026-01-28	50.3000	50.4500	49.9500	50.4500	+8.611%	11	31,613	+32.210%
2026-01-26	46.5500	46.5500	46.4500	46.4500	-2.518%	2	31,613	+43.595%
2026-01-23	47.1500	47.6500	46.9500	47.6500	+14.819%	6	31,612	+39.979%
2026-01-21	41.4000	42.5400	41.4000	41.5000	-0.072%	4	31,612	+60.723%
2026-01-20	42.7700	42.7700	41.5300	41.5300	-11.638%	2	31,608	+60.607%
2026-01-16	47.8000	47.8000	47.0000	47.0000	0.000%	2	31,608	+41.915%
2026-01-15	46.8000	48.8000	46.8000	47.0000	+9.302%	12	31,608	+41.915%
2026-01-14	43.5000	43.5000	43.0000	43.0000	-4.867%	103	31,613	+55.116%
2026-01-13	45.0000	45.2000	45.0000	45.2000	-1.782%	6	31,513	+47.566%
2026-01-08	46.2000	46.2000	45.5500	46.0200	-5.832%	6	31,507	+44.937%
2026-01-07	49.4000	49.4500	48.8500	48.8700	+2.560%	4	31,504	+36.485%
2026-01-06	51.0200	51.0200	47.6500	47.6500	-1.955%	13	31,503	+39.979%
2026-01-05	48.5700	48.7000	48.5000	48.6000	-3.187%	8	31,496	+37.243%
2026-01-02	50.3000	50.3000	49.8500	50.2000	+1.743%	62	31,496	+32.869%
2025-12-31	49.1000	49.5000	49.1000	49.3400	+1.732%	7	31,550	+35.184%
2025-12-30	48.5000	48.5000	48.5000	48.5000	-0.308%	6	31,550	+37.526%
2025-12-29	48.5000	48.6500	48.3000	48.6500	-5.166%	13	31,550	+37.102%
2025-12-26	50.8500	52.5000	50.8500	51.3000	+5.882%	38	31,542	+30.019%
2025-12-24	48.6000	48.6000	48.4500	48.4500	-2.022%	4	31,517	+37.668%
2025-12-23	47.0000	49.4500	47.0000	49.4500	+10.011%	10	31,517	+34.884%
2025-12-22	44.8500	45.0000	44.8500	44.9500	+6.014%	10	31,517	+48.387%
2025-12-19	41.9000	43.1000	41.4000	42.4000	+8.025%	8	31,519	+57.311%
2025-12-18	38.2500	39.9500	38.1500	39.2500	+5.511%	7	31,518	+69.936%
2025-12-17	39.2500	39.6500	37.2000	37.2000	-11.005%	24	31,520	+79.301%
2025-12-16	40.5000	41.8000	40.5000	41.8000	+2.451%	3	31,515	+59.569%
2025-12-15	40.8000	40.8000	40.8000	40.8000	-2.741%	1	31,513	+63.480%
2025-12-12	42.3300	42.3300	41.9500	41.9500	-4.854%	3	31,514	+58.999%
2025-12-11	42.8400	44.0900	42.4400	44.0900	-5.750%	11	31,512	+51.281%
2025-12-10	46.5000	46.7800	46.5000	46.7800	-2.744%	10	31,507	+42.582%
2025-12-09	47.5000	48.4100	47.5000	48.1000	+0.208%	98	31,507	+38.669%
2025-12-08	47.0500	49.0000	47.0500	48.0000	+4.348%	16	31,519	+38.958%
2025-12-05	47.5500	47.5500	45.5000	46.0000	-1.372%	104	31,516	+45.000%
2025-12-04	45.5000	47.6000	45.0100	46.6400	+5.045%	84	31,501	+43.010%
2025-12-03	45.4000	45.4000	44.2500	44.4000	-2.738%	21	31,520	+50.225%
2025-12-02	48.5000	48.5000	45.5500	45.6500	+2.723%	11	31,514	+46.112%
2025-12-01	42.6600	44.6500	42.6600	44.4400	+4.565%	11	31,509	+50.090%
2025-11-28	44.3000	44.3000	42.4500	42.5000	-5.973%	14	31,498	+56.941%
2025-11-26	45.1500	45.9500	45.1500	45.2000	+3.196%	9	31,502	+47.566%
2025-11-25	41.9500	43.8000	38.7000	43.8000	-6.109%	28	31,502	+52.283%
2025-11-24	45.1000	47.0000	44.4900	46.6500	-0.448%	21	31,497	+42.980%
2025-11-21	45.0000	48.6000	42.1600	46.8600	-0.930%	2,558	31,490	+42.339%
2025-11-20	57.0000	57.5000	47.3000	47.3000	-5.115%	23	33,353	+41.015%
2025-11-19	49.2600	51.0500	48.7000	49.8500	+5.637%	7	33,354	+33.801%
2025-11-18	48.6500	49.1300	46.7000	47.1900	-6.554%	8	33,357	+41.344%
2025-11-17	51.4800	51.8500	49.3000	50.5000	-5.075%	439	33,356	+32.079%
2025-11-14	47.7000	53.3500	47.7000	53.2000	+3.987%	12	33,518	+25.376%
2025-11-13	50.6500	51.4500	50.3700	51.1600	-7.820%	28	33,517	+30.375%
2025-11-12	56.1900	56.1900	55.2800	55.5000	-2.134%	3	33,507	+20.180%
2025-11-11	57.6000	57.6000	55.5000	56.7100	-3.554%	11	33,504	+17.616%
2025-11-10	57.5500	58.8000	56.7500	58.8000	+12.514%	4	33,507	+13.435%
2025-11-07	48.9000	52.2600	46.4000	52.2600	-1.637%	124	33,509	+27.631%
2025-11-06	53.9300	54.1000	52.5500	53.1300	-13.610%	20	33,606	+25.541%
2025-11-04	61.7500	62.0000	61.5000	61.5000	-9.890%	6	33,605	+8.455%
2025-11-03	67.4000	69.2500	66.9200	68.2500	+8.333%	40	33,609	-2.271%
2025-10-31	65.2500	65.7800	63.0000	63.0000	-2.250%	48	33,609	+5.873%
2025-10-30	63.8500	64.5000	63.5800	64.4500	-3.806%	7	33,607	+3.491%
2025-10-29	68.2000	70.3500	65.5500	67.0000	+7.977%	135	33,610	-0.448%
2025-10-28	55.7000	62.9000	55.0000	62.0500	+17.675%	11	33,653	+7.494%
2025-10-27	51.9000	53.3000	51.9000	52.7300	+6.871%	144	33,745	+26.493%
2025-10-24	48.3300	49.5500	47.6000	49.3400	+5.834%	182	33,745	+35.184%
2025-10-23	44.5700	46.6200	44.5500	46.6200	+4.529%	16	33,775	+43.072%
2025-10-22	44.6000	44.6200	43.6500	44.6000	-1.913%	10	33,762	+49.552%
2025-10-21	46.1400	46.2900	45.3000	45.4700	-2.863%	13	33,761	+46.690%
2025-10-20	47.5000	47.9300	46.8100	46.8100	-0.973%	8	33,760	+42.491%
2025-10-17	46.9500	47.2700	46.9500	47.2700	+0.361%	7	33,758	+41.104%
2025-10-16	47.2200	47.9500	47.1000	47.1000	+3.312%	13	33,763	+41.614%
2025-10-15	47.7500	47.7500	45.5900	45.5900	-4.122%	9	33,760	+46.304%
2025-10-14	46.9000	47.6000	46.8500	47.5500	-8.891%	29	33,758	+40.273%
2025-10-13	52.6400	52.6400	51.6900	52.1900	+4.380%	11	33,738	+27.802%
2025-10-10	57.4000	57.4000	50.0000	50.0000	-10.072%	7	33,741	+33.400%
2025-10-09	54.3700	56.6500	54.1000	55.6000	+6.513%	57	33,738	+19.964%
2025-10-08	51.4500	52.2000	51.0500	52.2000	+5.136%	20	33,730	+27.778%
2025-10-07	51.2500	51.2500	49.6500	49.6500	-3.216%	11	33,730	+34.340%
2025-10-03	51.8800	51.8800	51.2800	51.3000	-1.630%	3	33,730	+30.019%
2025-10-02	53.2300	53.2300	52.1500	52.1500	+2.355%	2	33,729	+27.900%
2025-10-01	50.7500	50.9500	50.0000	50.9500	+3.033%	37	33,729	+30.913%
2025-09-30	48.5000	49.9800	48.1600	49.4500	+6.919%	12	33,748	+34.884%
2025-09-29	46.2500	46.2500	46.2500	46.2500	+7.184%	2	33,747	+44.216%
2025-09-26	42.3400	43.1500	42.3400	43.1500	+0.116%	7	33,745	+54.577%
2025-09-25	41.4000	43.1000	41.4000	43.1000	0.000%	51	33,746	+54.756%
2025-09-24	44.8000	44.8000	43.1000	43.1000	-1.934%	4	33,795	+54.756%
2025-09-23	45.2500	45.3500	43.9500	43.9500	+6.416%	11	33,797	+51.763%
2025-09-22	41.5000	41.5000	41.3000	41.3000	-1.432%	12	33,786	+61.501%
2025-09-19	41.7500	41.9100	41.3000	41.9000	-0.711%	7	33,786	+59.189%
2025-09-18	40.7500	42.2000	40.5500	42.2000	+12.085%	7	33,789	+58.057%
2025-09-17	38.4700	38.4700	36.3500	37.6500	-7.788%	17	33,784	+77.158%
2025-09-16	41.0000	41.0000	40.6700	40.8300	-3.929%	3	33,772	+63.360%
2025-09-15	40.8900	42.5000	40.8900	42.5000	-0.492%	3	33,771	+56.941%
2025-09-12	42.2000	42.9000	42.1000	42.7100	+0.850%	14	33,771	+56.170%
2025-09-11	42.3500	42.3500	42.3500	42.3500	+0.785%	1	33,772	+57.497%
2025-09-10	43.5000	43.5000	42.0200	42.0200	+16.820%	14	33,771	+58.734%
2025-09-09	35.3000	35.9700	35.3000	35.9700	-1.989%	16	33,771	+85.432%
2025-09-08	37.4500	37.5000	36.5700	36.7000	+3.966%	9	33,765	+81.744%
2025-09-05	35.8900	35.8900	34.0000	35.3000	-5.337%	20	33,762	+88.952%
2025-09-02	38.6000	38.6000	37.2900	37.2900	-8.804%	2	33,759	+78.868%
2025-08-29	41.4900	41.4900	40.7200	40.8900	-9.635%	3	33,756	+63.121%
2025-08-28	46.4700	46.4700	44.1400	45.2500	-3.621%	23	33,756	+47.403%
2025-08-27	46.6100	47.2500	46.6100	46.9500	-1.428%	9	33,758	+42.066%
2025-08-26	45.5000	47.6300	45.5000	47.6300	+1.319%	11	33,764	+40.038%
2025-08-25	44.2500	47.1800	44.2500	47.0100	+4.956%	46	33,764	+41.885%
2025-08-22	40.4000	44.9000	40.4000	44.7900	+5.388%	70	33,752	+48.917%
2025-08-21	43.0000	43.0000	42.5000	42.5000	+0.236%	27	33,754	+56.941%
2025-08-20	41.1500	42.4300	41.1500	42.4000	-2.461%	18	33,751	+57.311%
2025-08-19	46.3500	46.3500	43.0100	43.4700	-8.484%	14	33,749	+53.439%
2025-08-18	47.7500	47.7500	47.1500	47.5000	+2.925%	4	33,751	+40.421%
2025-08-15	45.5500	46.1500	45.5500	46.1500	-2.017%	3	33,748	+44.529%
2025-08-14	46.6500	47.1000	46.6500	47.1000	+1.399%	3	33,746	+41.614%
2025-08-12	46.4500	46.4500	46.4500	46.4500	-3.930%	1	33,744	+43.595%
2025-08-11	48.2500	48.7000	48.2500	48.3500	+0.729%	4	33,743	+37.952%
2025-08-08	48.0000	48.0000	48.0000	48.0000	+3.739%	1	33,745	+38.958%
2025-08-07	47.0000	47.1000	46.2700	46.2700	+3.281%	11	33,746	+44.154%
2025-08-06	45.3000	45.3000	44.8000	44.8000	-0.885%	2	33,749	+48.884%
2025-08-05	45.2000	45.2000	45.2000	45.2000	-1.007%	10	33,750	+47.566%
2025-08-04	43.0000	45.6600	43.0000	45.6600	+9.892%	37	33,750	+46.080%
2025-08-01	40.9700	43.5800	40.5000	41.5500	-5.697%	156	33,750	+60.529%
2025-07-31	47.2300	47.5000	43.4500	44.0600	-2.845%	40	33,875	+51.384%
2025-07-30	44.4000	45.7300	44.4000	45.3500	+5.465%	104	33,891	+47.078%
2025-07-29	45.0000	45.0000	43.0000	43.0000	+2.503%	8	33,979	+55.116%
2025-07-28	41.9000	41.9500	41.9000	41.9500	+1.697%	5	33,981	+58.999%
2025-07-25	41.7100	41.7100	41.2500	41.2500	-0.121%	12	33,980	+61.697%
2025-07-24	41.3000	41.3000	41.3000	41.3000	+8.684%	1	33,982	+61.501%
2025-07-23	38.1000	38.1000	38.0000	38.0000	+0.317%	5	33,983	+75.526%
2025-07-22	39.0100	39.0100	36.5500	37.8800	-7.066%	217	33,983	+76.082%
2025-07-21	41.4200	41.4200	40.7600	40.7600	-1.641%	3	33,985	+63.641%
2025-07-18	42.2500	42.2500	41.4400	41.4400	-2.723%	6	33,985	+60.956%
2025-07-17	40.9500	42.7100	40.9500	42.6000	+4.029%	23	33,988	+56.573%
2025-07-16	41.0800	41.0800	40.9500	40.9500	+0.614%	9	33,992	+62.882%
2025-07-15	40.2000	41.4800	40.2000	40.7000	+12.618%	47	33,992	+63.882%
2025-07-14	36.7000	37.1000	36.0000	36.1400	-3.806%	61	34,004	+84.560%
2025-07-11	36.5500	38.5000	36.5500	37.5700	+3.073%	22	33,984	+77.535%
2025-07-10	35.2800	36.4500	35.2800	36.4500	+2.618%	5	33,986	+82.990%
2025-07-09	34.7300	36.8500	34.7300	35.5200	+5.526%	19	33,983	+87.782%
2025-07-08	33.7800	33.8300	33.6600	33.6600	+1.142%	9	33,989	+98.158%
2025-07-07	33.1000	33.2800	32.9700	33.2800	-1.597%	17	33,989	+100.421%
2025-07-03	35.0200	35.0200	33.8200	33.8200	+4.286%	8	33,990	+97.221%
2025-07-02	30.9700	32.5000	30.9700	32.4300	+6.363%	17	33,990	+105.674%
2025-07-01	30.7000	31.2900	29.8000	30.4900	-7.606%	90	34,241	+118.760%
2025-06-30	33.0700	33.4300	33.0000	33.0000	+0.152%	8	34,244	+102.121%
2025-06-27	32.9000	33.7500	32.3100	32.9500	+2.329%	10	34,247	+102.428%
2025-06-26	32.7600	32.7600	32.1000	32.2000	+7.981%	31	34,249	+107.143%
2025-06-25	30.0600	30.0600	29.8200	29.8200	+9.834%	8	34,248	+123.675%
2025-06-24	27.1500	27.1500	27.1500	27.1500	+8.600%	10	34,248	+145.672%
2025-06-23	25.0000	25.0000	25.0000	25.0000	-9.975%	2	34,248	+166.800%
2025-06-18	27.7700	27.7700	27.7700	27.7700	+4.595%	4	34,246	+140.187%
2025-06-13	27.0000	27.0000	26.3900	26.5500	-5.077%	170	34,246	+151.224%
2025-06-12	27.7000	27.9700	27.7000	27.9700	+5.547%	11	34,268	+138.470%
2025-06-11	26.7800	26.7800	26.5000	26.5000	-3.285%	7	34,269	+151.698%
2025-06-10	27.4000	27.4000	27.4000	27.4000	+1.481%	2	34,268	+143.431%
2025-06-09	27.7900	27.7900	27.0000	27.0000	-0.369%	15	34,266	+147.037%
2025-06-06	27.1000	27.1000	27.1000	27.1000	-1.633%	2	34,266	+146.125%
2025-06-05	26.9300	27.5500	26.9300	27.5500	+2.416%	11	34,266	+142.105%
2025-06-04	27.0100	27.0100	26.5000	26.9000	-0.186%	10	34,275	+147.955%
2025-06-03	25.7000	26.9500	25.6900	26.9500	+11.826%	4	34,265	+147.495%
2025-06-02	24.1000	24.1000	24.1000	24.1000	+2.772%	2	34,262	+176.763%
2025-05-30	23.8100	23.8100	23.0500	23.4500	-9.003%	38	34,262	+184.435%
2025-05-29	27.7000	27.7000	25.7700	25.7700	+3.080%	10	34,261	+158.828%
2025-05-28	24.3500	25.0000	24.3500	25.0000	+3.263%	10	34,258	+166.800%
2025-05-27	23.9700	24.4300	23.9700	24.2100	+0.875%	13	34,258	+175.506%
2025-05-22	24.0000	24.0000	24.0000	24.0000	-0.125%	1	34,248	+177.917%
2025-05-21	24.0300	24.0300	24.0300	24.0300	+0.755%	1	34,247	+177.570%
2025-05-20	24.1000	24.1000	23.8500	23.8500	-3.831%	30	34,247	+179.665%
2025-05-19	24.8000	24.8000	24.8000	24.8000	+3.333%	1	34,277	+168.952%
2025-05-16	24.1000	24.1000	23.7500	24.0000	-3.030%	10	34,277	+177.917%
2025-05-15	24.6000	24.7500	24.6000	24.7500	+1.518%	16	34,281	+169.495%
2025-05-14	23.1000	24.3800	22.7200	24.3800	+12.870%	4	34,294	+173.585%
2025-05-13	21.4000	21.6500	21.4000	21.6000	+20.941%	23	34,295	+208.796%
2025-05-12	17.3200	17.8600	17.3200	17.8600	+15.077%	2	34,316	+273.460%
2025-05-09	16.2500	16.2500	15.5200	15.5200	-5.076%	114	34,316	+329.768%
2025-05-08	16.4500	16.4500	16.3000	16.3500	+14.336%	5	34,317	+307.951%
2025-05-07	14.4500	14.4500	14.3000	14.3000	+0.917%	89	34,318	+366.434%
2025-05-06	14.1700	14.1700	14.1700	14.1700	-3.802%	2	34,321	+370.713%
2025-05-02	14.5500	14.8100	14.5000	14.7300	+2.648%	154	34,323	+352.817%
2025-05-01	14.3500	14.3500	14.3500	14.3500	+18.107%	1	34,307	+364.808%
2025-04-28	12.7500	12.9000	11.7000	12.1500	-7.252%	1,201	34,306	+448.971%
2025-04-25	11.7500	13.1000	11.7500	13.1000	+14.211%	648	33,406	+409.160%
2025-04-24	11.4700	11.4700	11.4700	11.4700	+2.870%	1	33,306	+481.517%
2025-04-23	11.1500	11.1500	11.1500	11.1500	+12.626%	10	33,306	+498.206%
2025-04-22	9.7000	9.9000	9.6500	9.9000	+10.615%	129	33,306	+573.737%
2025-04-21	8.9500	8.9500	8.9500	8.9500	-19.731%	5	33,306	+645.251%
2025-04-17	10.6200	11.1500	10.6000	11.1500	+2.294%	36	33,303	+498.206%
2025-04-16	11.9500	11.9500	10.9000	10.9000	-26.649%	93	33,303	+511.927%
2025-04-15	14.8000	14.8600	14.8000	14.8600	+0.746%	2	33,303	+348.856%
2025-04-11	14.6500	14.7500	14.6500	14.7500	+8.138%	12	33,303	+352.203%
2025-04-10	13.6400	13.6400	13.6400	13.6400	-7.962%	1	33,303	+389.003%
2025-04-09	11.3800	15.0700	11.3800	14.8200	+28.312%	5	33,304	+350.067%
2025-04-08	11.5500	11.5500	11.5500	11.5500	+6.452%	1	33,308	+477.489%
2025-04-07	10.8400	10.8700	10.7000	10.8500	+17.297%	196	33,308	+514.747%
2025-04-04	10.9800	11.0000	9.2500	9.2500	-24.490%	134	33,308	+621.081%
2025-04-03	13.4500	13.4500	12.2500	12.2500	-17.564%	104	33,339	+444.490%
2025-04-01	14.8600	14.8600	14.8600	14.8600	+3.194%	1	33,339	+348.856%
2025-03-31	13.7500	14.4000	13.7500	14.4000	-9.718%	15	33,340	+363.194%
2025-03-28	15.7000	15.9500	15.7000	15.9500	-5.060%	8	33,340	+318.182%
2025-03-27	16.8000	16.8000	16.8000	16.8000	-4.274%	2	33,340	+297.024%
2025-03-26	18.7000	18.7000	17.3300	17.5500	-13.119%	6	33,340	+280.057%
2025-03-25	20.2000	20.2000	20.2000	20.2000	+4.393%	1	33,335	+230.198%
2025-03-18	19.3000	19.3500	19.3000	19.3500	-12.838%	7	33,335	+244.703%
2025-03-14	21.8000	22.6500	21.8000	22.2000	+31.361%	50	33,335	+200.450%
2025-03-11	16.9000	16.9000	16.9000	16.9000	+5.296%	1	33,335	+294.675%
2025-03-10	16.3000	16.3000	16.0500	16.0500	-12.486%	29	33,336	+315.576%
2025-03-07	18.3400	18.3400	18.3400	18.3400	-0.596%	500	33,351	+263.686%
2025-03-06	18.5000	18.6300	18.2300	18.4500	-10.870%	85	33,351	+261.518%
2025-03-05	20.7000	20.7000	20.7000	20.7000	-3.271%	50	33,301	+222.222%
2025-03-04	20.2000	21.4300	18.5000	21.4000	+4.136%	23	33,251	+211.682%
2025-03-03	20.5500	20.5500	20.5500	20.5500	-9.071%	1	33,253	+224.574%
2025-02-27	24.4500	24.4500	22.6000	22.6000	-22.814%	13	33,252	+195.133%
2025-02-26	29.2800	29.2800	29.2800	29.2800	+11.756%	1	33,261	+127.801%
2025-02-25	27.5000	27.5000	26.0500	26.2000	-9.966%	46	33,261	+154.580%
2025-02-24	29.1000	29.1000	29.1000	29.1000	-13.905%	10	33,219	+129.210%
2025-02-19	33.8000	33.8000	33.8000	33.8000	-0.442%	1	33,214	+97.337%
2025-02-18	34.4000	34.7000	33.9500	33.9500	+3.254%	34	33,213	+96.465%
2025-02-14	32.8800	32.8800	32.8800	32.8800	+5.588%	28	33,193	+102.859%
2025-02-13	31.0000	31.1400	31.0000	31.1400	-0.511%	20	33,201	+114.194%
2025-02-10	31.3000	31.3000	31.3000	31.3000	+9.632%	1	33,201	+113.099%
2025-02-07	28.3900	28.6000	28.0000	28.5500	+13.204%	604	33,201	+133.625%
2025-02-05	24.5500	25.2200	24.5500	25.2200	+12.089%	12	33,231	+164.473%
2025-02-03	21.9000	23.7500	21.9000	22.5000	-8.462%	40	33,237	+196.444%
2025-01-31	26.5000	26.5000	24.5800	24.5800	-6.183%	12	33,254	+171.359%
2025-01-30	24.1600	26.2000	24.1500	26.2000	+2.745%	170	33,248	+154.580%
2025-01-29	25.2000	25.5000	24.6500	25.5000	+4.938%	4	33,228	+161.569%
2025-01-28	24.2500	24.3000	24.1100	24.3000	+4.516%	4	33,224	+174.486%
2025-01-27	26.9000	26.9000	22.9800	23.2500	-32.609%	14	33,220	+186.882%
2025-01-24	34.5000	34.5000	34.5000	34.5000	-7.258%	6	33,218	+93.333%
2025-01-23	36.7500	37.2200	36.7500	37.2000	-1.248%	3	33,215	+79.301%
2025-01-22	37.6700	37.6700	37.6700	37.6700	+16.481%	2	33,216	+77.064%
2025-01-17	32.3400	32.3400	32.3400	32.3400	+3.158%	2	33,218	+106.246%
2025-01-15	29.9500	31.3500	29.9500	31.3500	+6.633%	8	33,218	+112.759%
2025-01-14	29.0000	29.4000	29.0000	29.4000	-9.816%	4	33,218	+126.871%
2025-01-10	32.3200	32.8000	32.3200	32.6000	-5.916%	30	33,217	+104.601%