Dark

NVDA20261218C165
NVDA Dec 18 2026 165.00 Call (NVDA261218C00165000)
option OPRA

EOD

Sep 30, 2026

67.84-0.235%(-0.16)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	67.8200	68.3800	67.8200	67.8400	-0.235%	272	1,879	0.000%
2026-09-29	68.4000	68.4000	67.5100	68.0000	-3.120%	302	2,048	-0.235%
2026-09-28	67.5000	70.1900	67.5000	70.1900	+10.797%	3	2,163	-3.348%
2026-09-25	63.3500	63.3500	63.3500	63.3500	+0.667%	1	2,166	+7.088%
2026-09-23	62.9300	62.9300	62.9300	62.9300	-2.736%	1	2,165	+7.802%
2026-09-22	64.7000	64.7000	64.7000	64.7000	+2.568%	100	2,166	+4.853%
2026-09-21	60.9000	63.0800	60.9000	63.0800	+10.010%	302	2,186	+7.546%
2026-09-18	57.5500	57.5700	57.3400	57.3400	-0.087%	3	2,462	+18.312%
2026-09-17	57.3900	57.3900	57.3900	57.3900	+8.283%	2	2,460	+18.209%
2026-09-16	53.0000	53.0000	53.0000	53.0000	+3.779%	1	2,458	+28.000%
2026-09-15	51.7000	51.7000	51.0700	51.0700	-0.584%	101	2,458	+32.837%
2026-09-14	49.1500	51.4200	49.1000	51.3700	-12.577%	57	2,559	+32.062%
2026-09-11	59.1100	59.1100	58.5000	58.7600	+3.251%	5	2,552	+15.453%
2026-09-10	59.4100	60.1200	56.3900	56.9100	-8.900%	175	2,550	+19.206%
2026-09-09	62.4700	62.4700	62.4700	62.4700	-3.297%	1	2,559	+8.596%
2026-09-08	68.8000	68.8400	64.1000	64.6000	-10.215%	57	2,560	+5.015%
2026-09-04	71.0000	72.3900	70.9900	71.9500	+7.180%	84	2,563	-5.712%
2026-09-03	66.4700	68.4200	63.8400	67.1300	+3.596%	119	2,563	+1.058%
2026-09-02	58.7700	64.8000	58.7700	64.8000	+13.844%	3	2,578	+4.691%
2026-09-01	54.9900	56.9200	54.9200	56.9200	-2.651%	86	2,578	+19.185%
2026-08-31	57.3700	58.8900	57.3700	58.4700	+4.504%	50	2,575	+16.025%
2026-08-28	65.0000	67.2700	55.9500	55.9500	-17.721%	175	2,577	+21.251%
2026-08-27	61.3500	68.0000	61.3500	68.0000	+35.566%	9	2,649	-0.235%
2026-08-26	51.6100	51.6100	50.1600	50.1600	-3.166%	2	2,652	+35.247%
2026-08-25	51.7500	51.8000	51.1300	51.8000	+4.016%	103	2,652	+30.965%
2026-08-24	50.0000	50.6000	49.8000	49.8000	-12.231%	48	2,653	+36.225%
2026-08-20	57.9000	58.1700	56.4700	56.7400	-2.458%	50	2,654	+19.563%
2026-08-19	59.0500	59.2600	58.1700	58.1700	-2.235%	28	2,646	+16.624%
2026-08-18	60.4500	60.7000	59.5000	59.5000	-10.121%	363	2,646	+14.017%
2026-08-17	66.2000	66.2000	66.2000	66.2000	+2.588%	5	2,387	+2.477%
2026-08-14	66.3800	66.3800	64.5300	64.5300	+0.514%	242	2,389	+5.129%
2026-08-13	64.5500	64.5500	64.2000	64.2000	+1.970%	2	2,409	+5.670%
2026-08-12	62.5500	64.7500	62.5500	62.9600	+7.166%	12	2,410	+7.751%
2026-08-10	60.0700	60.0700	58.0000	58.7500	-6.375%	8	2,411	+15.472%
2026-08-07	62.6600	64.9200	62.6600	62.7500	+3.038%	5	2,404	+8.112%
2026-08-06	62.4100	62.4100	60.8000	60.9000	-1.774%	23	2,405	+11.396%
2026-08-05	60.0400	63.0700	60.0000	62.0000	+12.727%	53	2,405	+9.419%
2026-08-04	53.5500	55.0000	53.5500	55.0000	+11.404%	4	2,392	+23.345%
2026-08-03	47.3000	49.3700	47.3000	49.3700	+14.627%	4	2,396	+37.411%
2026-07-31	42.5500	43.0700	41.3000	43.0700	+8.352%	37	2,398	+57.511%
2026-07-30	39.7000	39.7500	39.7000	39.7500	+5.859%	3	2,425	+70.667%
2026-07-29	40.6500	40.6500	37.4400	37.5500	-10.489%	32	2,427	+80.666%
2026-07-28	41.9500	41.9500	41.9500	41.9500	-0.143%	1	2,441	+61.716%
2026-07-27	42.9000	42.9000	42.0100	42.0100	-20.736%	5	2,441	+61.485%
2026-07-24	53.0000	53.0000	53.0000	53.0000	+3.314%	1	2,438	+28.000%
2026-07-23	51.3000	51.3000	51.3000	51.3000	+2.703%	1	2,438	+32.242%
2026-07-22	49.9500	49.9500	49.9500	49.9500	-2.059%	7	2,438	+35.816%
2026-07-21	50.5000	51.0000	50.2700	51.0000	-1.067%	44	2,439	+33.020%
2026-07-20	51.5500	51.5500	51.5500	51.5500	+1.078%	1	2,468	+31.600%
2026-07-17	49.0000	51.0000	49.0000	51.0000	-0.488%	4	2,469	+33.020%
2026-07-16	52.0000	52.0000	51.2500	51.2500	-4.277%	3	2,471	+32.371%
2026-07-15	52.7000	53.5400	51.2000	53.5400	-2.477%	9	2,469	+26.709%
2026-07-14	54.9000	54.9000	54.9000	54.9000	+12.293%	1	2,465	+23.570%
2026-07-13	53.9100	53.9100	48.8900	48.8900	-10.556%	6	2,465	+38.760%
2026-07-10	52.2500	54.6600	52.2500	54.6600	+12.215%	7	2,461	+24.113%
2026-07-09	47.5800	48.7100	47.5800	48.7100	+1.142%	2	2,457	+39.273%
2026-07-08	46.8100	48.1600	46.8100	48.1600	+10.484%	3	2,457	+40.864%
2026-07-07	39.0800	43.5900	39.0800	43.5900	+8.433%	2	2,459	+55.632%
2026-07-02	44.0500	44.3500	39.9500	40.2000	-9.337%	38	2,446	+68.756%
2026-07-01	42.6000	44.3400	42.6000	44.3400	-0.023%	201	2,446	+53.000%
2026-06-30	43.9000	44.3500	43.9000	44.3500	+10.186%	3	2,246	+52.965%
2026-06-29	40.0000	41.4000	39.0800	40.2500	-3.708%	75	2,246	+68.547%
2026-06-26	40.0600	41.8600	40.0600	41.8000	-0.239%	9	2,246	+62.297%
2026-06-25	41.6300	43.0500	41.6300	41.9000	-6.889%	5	2,249	+61.909%
2026-06-24	45.8500	47.4800	44.3500	45.0000	-5.799%	10	2,246	+50.756%
2026-06-23	47.4200	48.4700	47.4200	47.7700	-11.439%	12	2,249	+42.014%
2026-06-22	56.4200	58.3500	53.9400	53.9400	-2.688%	12	2,259	+25.769%
2026-06-18	55.4300	55.4300	55.4300	55.4300	+4.703%	10	2,250	+22.389%
2026-06-17	52.3300	52.9400	52.3300	52.9400	-2.702%	10	2,250	+28.145%
2026-06-16	54.7800	54.7800	54.4100	54.4100	-4.961%	2	2,250	+24.683%
2026-06-15	54.8500	57.5200	54.8500	57.2500	+9.569%	4	2,251	+18.498%
2026-06-12	53.4300	53.6500	52.2500	52.2500	+3.671%	5	2,251	+29.837%
2026-06-11	50.4000	50.4000	50.4000	50.4000	+3.089%	1	2,251	+34.603%
2026-06-10	52.6300	52.6300	48.8900	48.8900	-4.530%	106	2,251	+38.760%
2026-06-09	54.3000	54.3000	51.2100	51.2100	-7.480%	4	2,349	+32.474%
2026-06-08	55.3500	55.3500	55.3500	55.3500	+3.458%	10	2,349	+22.565%
2026-06-05	60.0000	60.0000	52.8400	53.5000	-17.502%	95	2,349	+26.804%
2026-06-04	59.1000	64.8500	57.5000	64.8500	+5.964%	4	2,399	+4.611%
2026-06-03	63.0000	63.0000	60.9700	61.2000	-9.333%	80	2,399	+10.850%
2026-06-02	71.2000	73.5000	67.5000	67.5000	-1.603%	6	2,347	+0.504%
2026-06-01	65.2500	69.1000	65.2500	68.6000	+9.462%	49	2,350	-1.108%
2026-05-29	61.7500	62.7300	60.5900	62.6700	+5.239%	22	2,377	+8.250%
2026-05-28	59.1000	59.5500	57.9000	59.5500	+0.761%	7	2,374	+13.921%
2026-05-27	57.2500	59.1000	56.3000	59.1000	-0.839%	3	2,371	+14.788%
2026-05-26	61.0000	61.0000	59.6000	59.6000	-3.137%	5	2,369	+13.826%
2026-05-22	64.4200	64.4300	61.5300	61.5300	-5.309%	4	2,372	+10.255%
2026-05-21	69.0000	69.0000	64.9800	64.9800	-7.171%	2	2,373	+4.401%
2026-05-20	70.0000	70.0000	70.0000	70.0000	+2.669%	1	2,373	-3.086%
2026-05-18	75.7500	75.7500	68.1800	68.1800	-7.553%	50	2,374	-0.499%
2026-05-15	74.0000	75.8000	72.0800	73.7500	-9.929%	11	2,374	-8.014%
2026-05-14	76.3500	81.8800	76.3500	81.8800	+13.880%	57	2,381	-17.147%
2026-05-13	70.8300	73.1400	68.6600	71.9000	+5.766%	268	2,479	-5.647%
2026-05-12	64.0000	67.9800	64.0000	67.9800	+0.503%	20	2,479	-0.206%
2026-05-11	68.3400	68.3400	67.0000	67.6400	+7.999%	14	2,479	+0.296%
2026-05-08	62.1000	64.4500	61.4000	62.6300	+4.296%	143	2,481	+8.319%
2026-05-07	55.9300	60.1800	55.9100	60.0500	+6.396%	264	2,406	+12.973%
2026-05-06	49.9500	56.4400	49.9500	56.4400	+20.470%	16	2,405	+20.198%
2026-05-05	47.2000	47.4400	46.8500	46.8500	-2.902%	8	2,404	+44.803%
2026-05-04	49.0500	49.0500	47.0000	48.2500	-3.015%	28	2,403	+40.601%
2026-05-01	50.0800	50.0800	49.7500	49.7500	-1.912%	12	2,410	+36.362%
2026-04-30	53.1300	53.1300	50.0000	50.7200	-10.986%	24	2,410	+33.754%
2026-04-29	58.7900	58.7900	56.9800	56.9800	-7.799%	2	2,412	+19.059%
2026-04-28	61.3100	61.8000	61.3100	61.8000	-2.631%	7	2,412	+9.773%
2026-04-27	59.2000	63.4700	59.2000	63.4700	+11.214%	16	2,412	+6.885%
2026-04-24	51.7800	59.4400	51.7800	57.0700	+9.120%	80	2,415	+18.872%
2026-04-23	51.2400	52.3000	51.2400	52.3000	+3.054%	13	2,478	+29.713%
2026-04-22	50.6900	51.3000	50.6900	50.7500	+0.197%	4	2,488	+33.675%
2026-04-21	51.8000	51.8900	50.6500	50.6500	+2.055%	10	2,489	+33.939%
2026-04-20	49.6300	49.6300	49.6300	49.6300	-1.801%	10	2,497	+36.692%
2026-04-17	50.4900	50.7200	50.4900	50.5400	+2.828%	4	2,507	+34.230%
2026-04-16	47.6500	49.8300	47.6500	49.1500	+0.163%	11	2,504	+38.026%
2026-04-15	47.2600	50.0000	47.2600	49.0700	+6.790%	296	2,503	+38.251%
2026-04-14	44.6000	45.9500	44.6000	45.9500	+10.457%	6	2,426	+47.639%
2026-04-13	38.6500	41.7000	38.6500	41.6000	+0.629%	4	2,423	+63.077%
2026-04-10	39.2500	42.3600	39.2500	41.3400	+9.192%	25	2,423	+64.103%
2026-04-09	36.2200	37.8600	36.1000	37.8600	+3.443%	44	2,420	+79.186%
2026-04-08	38.5000	38.5000	35.9600	36.6000	+11.688%	8	2,408	+85.355%
2026-04-07	33.6500	33.6500	32.3000	32.7700	-2.586%	29	2,408	+107.019%
2026-04-06	34.1400	34.1400	33.3500	33.6400	-1.781%	22	2,390	+101.665%
2026-04-02	30.7000	34.3300	30.7000	34.2500	+0.913%	63	2,391	+98.073%
2026-04-01	33.5800	34.0300	33.5800	33.9400	+5.077%	31	2,391	+99.882%
2026-03-31	28.2500	32.4500	28.2500	32.3000	+18.099%	130	2,399	+110.031%
2026-03-30	29.5000	29.5000	26.6800	27.3500	-5.755%	115	2,345	+148.044%
2026-03-27	30.2500	30.2500	29.0200	29.0200	-8.135%	93	2,295	+133.770%
2026-03-26	34.3500	34.3500	31.5900	31.5900	-11.014%	9	2,291	+114.752%
2026-03-25	35.5000	35.5000	35.5000	35.5000	+4.967%	3	2,287	+91.099%
2026-03-24	33.3400	34.0100	33.2300	33.8200	-3.233%	87	2,290	+100.591%
2026-03-23	35.2500	35.4000	34.9500	34.9500	+7.241%	31	2,248	+94.106%
2026-03-20	35.7400	36.1100	32.5900	32.5900	-10.245%	31	2,222	+108.162%
2026-03-19	36.3100	36.3100	36.3100	36.3100	-8.401%	2	2,233	+86.836%
2026-03-18	39.6100	39.6400	39.6100	39.6400	+0.076%	4	2,231	+71.140%
2026-03-17	41.2100	41.2100	39.6000	39.6100	-3.390%	22	2,233	+71.270%
2026-03-16	41.4000	42.1000	41.0000	41.0000	+2.551%	17	2,251	+65.463%
2026-03-13	39.9800	39.9800	39.9800	39.9800	-4.240%	1	2,241	+69.685%
2026-03-12	40.7800	41.7500	40.7800	41.7500	-2.293%	2	2,240	+62.491%
2026-03-11	43.2800	43.2800	42.7300	42.7300	+0.707%	6	2,240	+58.764%
2026-03-10	40.7500	42.4300	40.7500	42.4300	+8.656%	3	2,245	+59.887%
2026-03-09	38.4200	39.0500	38.4200	39.0500	-0.128%	4	2,245	+73.726%
2026-03-06	40.6500	41.0000	39.1000	39.1000	-4.866%	53	2,302	+73.504%
2026-03-05	40.5900	41.1000	40.5900	41.1000	-3.385%	8	2,342	+65.061%
2026-03-04	41.3500	42.6000	41.2500	42.5400	+6.617%	6	2,339	+59.473%
2026-03-03	39.5200	40.1000	39.2500	39.9000	-3.739%	15	2,341	+70.025%
2026-03-02	39.7800	41.7500	39.7800	41.4500	+4.884%	82	2,341	+63.667%
2026-02-27	41.8200	41.8200	39.0800	39.5200	-9.772%	17	2,289	+71.660%
2026-02-26	47.9500	47.9500	43.4400	43.8000	-15.769%	25	2,287	+54.886%
2026-02-25	51.6400	53.3500	51.6400	52.0000	+3.524%	31	2,280	+30.462%
2026-02-24	49.7000	50.6400	49.7000	50.2300	+3.205%	9	2,280	+35.059%
2026-02-23	48.2200	49.3000	48.2200	48.6700	+2.055%	25	2,285	+39.388%
2026-02-20	46.8800	47.6900	46.8800	47.6900	+3.900%	4	2,290	+42.252%
2026-02-19	45.9000	45.9000	45.9000	45.9000	-2.361%	2	2,291	+47.800%
2026-02-18	46.9500	47.6300	46.9500	47.0100	+6.720%	17	2,291	+44.310%
2026-02-17	42.8000	44.0500	42.8000	44.0500	+1.615%	3	2,292	+54.007%
2026-02-13	43.5000	43.5000	43.3500	43.3500	-11.422%	4	2,291	+56.494%
2026-02-12	50.6000	50.6000	46.7000	48.9400	+0.390%	26	2,291	+38.619%
2026-02-11	50.2000	50.2800	47.9400	48.7500	+1.881%	12	2,302	+39.159%
2026-02-10	50.1000	50.1000	47.8500	47.8500	-3.040%	31	2,303	+41.776%
2026-02-09	48.1500	50.4500	48.1500	49.3500	+7.869%	22	2,301	+37.467%
2026-02-06	42.1500	45.7500	41.0500	45.7500	+25.342%	16	2,306	+48.284%
2026-02-05	38.4000	38.6500	36.4500	36.5000	-3.183%	20	2,297	+85.863%
2026-02-04	40.0000	40.0000	36.8000	37.7000	-8.495%	96	2,299	+79.947%
2026-02-03	43.8000	43.8500	41.0500	41.2000	-14.700%	31	2,343	+64.660%
2026-02-02	46.7500	48.3000	46.7500	48.3000	-4.545%	4	2,357	+40.455%
2026-01-30	50.7000	50.7000	50.6000	50.6000	+5.045%	16	2,359	+34.071%
2026-01-29	48.1700	48.1700	48.1700	48.1700	-3.137%	5	2,359	+40.835%
2026-01-28	49.9000	49.9000	49.3000	49.7300	+4.365%	5	2,359	+36.417%
2026-01-27	45.7600	47.6500	45.7600	47.6500	+3.587%	7	2,361	+42.371%
2026-01-26	46.3800	46.3800	46.0000	46.0000	-1.499%	3	2,360	+47.478%
2026-01-23	47.0000	47.0000	46.7000	46.7000	+4.850%	3	2,359	+45.268%
2026-01-22	44.4000	45.6100	44.4000	44.5400	+1.829%	5	2,360	+52.313%
2026-01-21	42.0000	43.7500	41.6000	43.7400	+6.553%	6	2,361	+55.098%
2026-01-20	41.8500	41.8500	41.0500	41.0500	-11.625%	5	2,356	+65.262%
2026-01-16	48.0000	48.0000	46.4500	46.4500	+0.108%	6	2,358	+46.050%
2026-01-15	46.5000	47.5000	46.4000	46.4000	+10.476%	11	2,358	+46.207%
2026-01-14	42.9000	42.9000	42.0000	42.0000	-5.341%	10	2,365	+61.524%
2026-01-13	43.7400	46.2000	43.6500	44.3700	-1.400%	33	2,368	+52.896%
2026-01-12	44.9100	45.8000	44.4500	45.0000	-0.332%	12	2,367	+50.756%
2026-01-09	45.0600	45.1500	45.0000	45.1500	-0.987%	4	2,371	+50.255%
2026-01-08	46.2500	46.2500	45.0000	45.6000	-5.414%	8	2,371	+48.772%
2026-01-07	49.8000	49.8000	48.2100	48.2100	+2.357%	7	2,371	+40.718%
2026-01-06	50.7000	50.7000	47.0700	47.1000	-2.038%	8	2,376	+44.034%
2026-01-05	49.7400	49.7400	47.7500	48.0800	-1.273%	10	2,373	+41.098%
2026-01-02	50.6200	51.0800	48.7000	48.7000	+1.670%	24	2,378	+39.302%
2025-12-31	50.0000	50.0000	47.9000	47.9000	-0.250%	8	2,373	+41.628%
2025-12-30	48.0000	48.3500	48.0000	48.0200	-0.888%	3	2,373	+41.274%
2025-12-29	48.3200	48.4500	48.0000	48.4500	-4.362%	16	2,372	+40.021%
2025-12-26	51.1700	51.2000	50.2000	50.6600	+4.821%	24	2,370	+33.912%
2025-12-24	47.3000	48.3300	47.3000	48.3300	-1.166%	3	2,379	+40.368%
2025-12-23	45.4000	48.9000	45.4000	48.9000	+10.234%	16	2,379	+38.732%
2025-12-22	44.4500	44.7500	44.3500	44.3600	+3.936%	67	2,392	+52.931%
2025-12-19	40.9500	42.6800	40.9500	42.6800	+9.044%	55	2,417	+58.950%
2025-12-18	38.0500	39.2500	37.5500	39.1400	+7.204%	7	2,448	+73.327%
2025-12-17	39.9500	39.9500	36.4000	36.5100	-10.074%	138	2,449	+85.812%
2025-12-16	40.0000	40.9900	39.8000	40.6000	-0.344%	7	2,462	+67.094%
2025-12-15	40.8100	41.6500	40.4000	40.7400	+2.491%	265	2,459	+66.519%
2025-12-12	41.0000	41.5000	39.7500	39.7500	-8.579%	36	2,258	+70.667%
2025-12-11	42.5500	43.4800	41.8000	43.4800	-7.979%	7	2,258	+56.026%
2025-12-10	47.8000	47.8000	45.9600	47.2500	-0.190%	14	2,255	+43.577%
2025-12-09	47.2500	47.8000	47.2500	47.3400	-0.442%	15	2,263	+43.304%
2025-12-08	47.7000	49.8100	46.0500	47.5500	+4.276%	26	2,262	+42.671%
2025-12-05	45.0000	45.6000	45.0000	45.6000	-0.934%	11	2,262	+48.772%
2025-12-04	45.0500	47.0100	45.0000	46.0300	+3.206%	23	2,254	+47.382%
2025-12-03	44.4300	45.1000	44.0700	44.6000	-0.668%	11	2,250	+52.108%
2025-12-02	47.6500	47.8500	44.9000	44.9000	+1.722%	10	2,250	+51.091%
2025-12-01	40.3500	44.1400	40.3300	44.1400	+4.721%	12	2,244	+53.693%
2025-11-28	43.6200	43.7800	42.1500	42.1500	-5.472%	61	2,242	+60.949%
2025-11-26	45.7900	46.0700	44.5900	44.5900	+4.182%	18	2,182	+52.142%
2025-11-25	40.4000	42.8000	38.4000	42.8000	-7.259%	54	2,182	+58.505%
2025-11-24	43.8000	47.2000	43.8000	46.1500	+3.105%	12	2,170	+46.999%
2025-11-21	45.0000	46.6500	42.0300	44.7600	-3.804%	46	2,169	+51.564%
2025-11-20	55.2300	55.5700	46.5300	46.5300	-4.515%	40	2,156	+45.798%
2025-11-19	49.5000	49.5000	48.7300	48.7300	+4.459%	3	2,165	+39.216%
2025-11-18	47.0000	47.8500	45.9000	46.6500	-4.406%	17	2,168	+45.423%
2025-11-17	50.7500	50.7500	48.8000	48.8000	-6.603%	15	2,176	+39.016%
2025-11-14	50.3800	52.2500	50.3800	52.2500	+6.654%	4	2,173	+29.837%
2025-11-13	54.3500	54.3500	48.9900	48.9900	-10.765%	33	2,172	+38.477%
2025-11-12	55.1000	55.1000	54.9000	54.9000	-1.789%	6	2,157	+23.570%
2025-11-11	56.3000	56.5300	55.1500	55.9000	-6.833%	10	2,156	+21.360%
2025-11-10	58.8000	60.0000	56.4700	60.0000	+18.953%	24	2,154	+13.067%
2025-11-07	48.2200	50.6000	45.5000	50.4400	-4.560%	45	2,154	+34.496%
2025-11-06	58.3900	58.3900	52.8500	52.8500	-13.995%	13	2,155	+28.363%
2025-11-05	62.0000	62.0000	61.4500	61.4500	+1.840%	2	2,146	+10.399%
2025-11-04	62.7700	63.1500	60.3400	60.3400	-12.169%	7	2,146	+12.430%
2025-11-03	67.2400	68.7000	67.2400	68.7000	+8.703%	9	2,139	-1.252%
2025-10-31	64.5000	64.5500	62.8700	63.2000	+0.637%	6	2,139	+7.342%
2025-10-30	64.9500	65.1100	62.6500	62.8000	-6.213%	14	2,138	+8.025%
2025-10-29	66.5500	69.8600	66.5500	66.9600	+9.233%	935	2,138	+1.314%
2025-10-28	55.2700	61.3000	54.1300	61.3000	+16.762%	117	2,348	+10.669%
2025-10-27	51.0000	52.6200	51.0000	52.5000	+7.692%	22	2,351	+29.219%
2025-10-24	47.7500	49.3500	47.1700	48.7500	+6.441%	123	2,351	+39.159%
2025-10-23	45.8000	45.8000	45.8000	45.8000	+5.239%	1	2,427	+48.122%
2025-10-22	44.7000	45.5000	42.6300	43.5200	-3.396%	5	2,428	+55.882%
2025-10-21	44.8000	45.7700	44.8000	45.0500	-4.757%	23	2,430	+50.588%
2025-10-20	47.1700	47.3500	47.1500	47.3000	-0.672%	7	2,442	+43.425%
2025-10-17	45.1000	47.6200	44.5000	47.6200	+3.454%	20	2,442	+42.461%
2025-10-16	47.0000	47.5500	46.0000	46.0300	+1.611%	7	2,441	+47.382%
2025-10-15	47.2500	47.3000	44.4000	45.3000	-0.984%	48	2,440	+49.757%
2025-10-14	48.5000	48.5000	45.7500	45.7500	-11.354%	16	2,436	+48.284%
2025-10-13	51.1000	51.7500	51.0700	51.6100	+4.516%	25	2,431	+31.447%
2025-10-10	55.6900	55.7300	49.3300	49.3800	-11.806%	30	2,411	+37.384%
2025-10-09	53.8100	55.9900	53.8100	55.9900	+10.260%	26	2,396	+21.164%
2025-10-08	51.2000	51.2000	50.4400	50.7800	+4.917%	5	2,401	+33.596%
2025-10-07	50.6000	50.6000	48.3000	48.4000	-2.811%	4	2,403	+40.165%
2025-10-06	48.8500	50.0500	48.1400	49.8000	-0.619%	49	2,403	+36.225%
2025-10-03	51.3000	51.3000	49.8000	50.1100	-3.057%	28	2,359	+35.382%
2025-10-02	51.0200	52.5500	51.0200	51.6900	+2.866%	16	2,372	+31.244%
2025-10-01	48.0000	50.2600	48.0000	50.2500	+2.551%	6	2,372	+35.005%
2025-09-30	47.5100	49.9500	47.5100	49.0000	+6.824%	28	2,374	+38.449%
2025-09-29	46.0000	46.9300	45.7700	45.8700	+8.568%	10	2,374	+47.896%
2025-09-26	41.9800	42.3000	41.0500	42.2500	-4.152%	9	2,377	+60.568%
2025-09-24	44.0800	44.0800	44.0800	44.0800	+1.567%	1	2,374	+53.902%
2025-09-23	45.7900	45.7900	42.8500	43.4000	-7.953%	33	2,373	+56.313%
2025-09-22	40.5400	47.1500	40.5400	47.1500	+14.027%	23	2,374	+43.881%
2025-09-18	40.0000	41.3500	38.9800	41.3500	+11.156%	34	2,375	+64.063%
2025-09-17	38.0000	38.0000	36.2600	37.2000	-8.035%	27	2,398	+82.366%
2025-09-16	41.0000	41.0000	40.4100	40.4500	-3.461%	5	2,400	+67.713%
2025-09-15	40.3700	42.2700	40.3700	41.9000	-0.922%	11	2,399	+61.909%
2025-09-12	41.4100	42.6700	41.4100	42.2900	+1.610%	7	2,402	+60.416%
2025-09-11	41.8500	42.4000	41.6200	41.6200	-2.848%	6	2,400	+62.999%
2025-09-10	41.7000	43.1400	41.7000	42.8400	+15.161%	53	2,398	+58.357%
2025-09-09	35.6000	37.2000	35.4000	37.2000	+4.465%	9	2,394	+82.366%
2025-09-08	36.6700	37.3000	35.6100	35.6100	+1.976%	18	2,394	+90.508%
2025-09-05	35.0000	35.0000	33.4000	34.9200	-6.979%	164	2,392	+94.273%
2025-09-04	36.9000	37.5400	36.9000	37.5400	-2.112%	17	2,310	+80.714%
2025-09-03	38.3500	38.3500	38.3500	38.3500	+1.001%	4	2,319	+76.897%
2025-09-02	39.4200	39.4600	36.4300	37.9700	-5.782%	90	2,315	+78.667%
2025-08-29	40.7700	41.1200	40.2500	40.3000	-10.603%	21	2,313	+68.337%
2025-08-28	45.3300	45.3300	42.5700	45.0800	-2.319%	26	2,313	+50.488%
2025-08-27	45.5000	46.8000	45.2000	46.1500	-1.809%	286	2,324	+46.999%
2025-08-26	45.2200	47.0000	45.2200	47.0000	+0.556%	12	2,381	+44.340%
2025-08-25	46.3200	46.7400	46.1500	46.7400	+5.747%	51	2,384	+45.143%
2025-08-22	42.5000	44.2000	42.5000	44.2000	+4.715%	23	2,429	+53.484%
2025-08-21	42.0000	42.2100	41.7100	42.2100	+0.740%	11	2,424	+60.720%
2025-08-20	41.4900	41.9000	39.1500	41.9000	-2.080%	126	2,420	+61.909%
2025-08-19	45.4000	45.4000	42.7900	42.7900	-8.880%	67	2,510	+58.542%
2025-08-18	46.2000	47.1500	46.2000	46.9600	+2.578%	65	2,543	+44.463%
2025-08-15	46.0000	46.0000	45.0600	45.7800	-2.388%	37	2,575	+48.187%
2025-08-14	46.5500	46.9000	46.3200	46.9000	+0.969%	33	2,573	+44.648%
2025-08-13	45.4000	46.4500	45.4000	46.4500	-2.723%	4	2,543	+46.050%
2025-08-12	46.7800	47.7500	46.7800	47.7500	+0.484%	16	2,544	+42.073%
2025-08-11	47.1000	48.0500	46.3000	47.5200	+0.571%	66	2,549	+42.761%
2025-08-08	46.5300	47.5400	46.5300	47.2500	+3.801%	15	2,548	+43.577%
2025-08-07	47.0500	47.4500	45.2000	45.5200	+2.615%	28	2,553	+49.033%
2025-08-06	44.5400	44.5400	43.5000	44.3600	+1.696%	10	2,559	+52.931%
2025-08-05	44.8100	44.8100	43.6200	43.6200	-3.196%	71	2,565	+55.525%
2025-08-04	43.9900	45.0600	43.9900	45.0600	+9.902%	43	2,528	+50.555%
2025-08-01	41.0000	42.8000	41.0000	41.0000	-11.828%	27	2,510	+65.463%
2025-07-31	47.8300	47.8300	45.2500	46.5000	+3.725%	26	2,512	+45.892%
2025-07-30	44.4500	45.5000	44.3500	44.8300	+5.482%	9	2,507	+51.327%
2025-07-29	44.3000	44.3100	42.4000	42.5000	0.000%	95	2,501	+59.624%
2025-07-28	41.3500	42.5000	41.1200	42.5000	+4.423%	41	2,532	+59.624%
2025-07-25	41.0000	41.1800	40.4100	40.7000	-0.853%	52	2,521	+66.683%
2025-07-24	40.4500	41.1500	40.4500	41.0500	+6.651%	15	2,496	+65.262%
2025-07-23	37.7500	38.4900	37.7500	38.4900	+3.775%	6	2,508	+76.254%
2025-07-22	39.6400	39.6400	36.3000	37.0900	-7.965%	74	2,502	+82.906%
2025-07-21	41.1100	41.1100	40.3000	40.3000	-1.659%	9	2,499	+68.337%
2025-07-18	42.5000	42.5000	40.5700	40.9800	-2.545%	16	2,499	+65.544%
2025-07-17	42.4500	42.5000	41.6000	42.0500	+3.342%	233	2,500	+61.332%
2025-07-16	40.1300	40.6900	39.6000	40.6900	+1.169%	70	2,326	+66.724%
2025-07-15	40.5400	41.0000	39.5300	40.2200	+12.378%	170	2,337	+68.672%
2025-07-14	35.8000	36.6300	34.6200	35.7900	-2.079%	59	2,320	+89.550%
2025-07-11	36.5900	38.1800	36.4200	36.5500	+1.612%	201	2,319	+85.609%
2025-07-10	35.8500	35.9700	34.8500	35.9700	+1.783%	64	2,238	+88.602%
2025-07-09	35.7600	36.2200	34.9600	35.3400	+5.273%	1,610	2,201	+91.964%
2025-07-08	33.0800	33.5700	33.0800	33.5700	+2.410%	25	3,199	+102.085%
2025-07-07	32.7700	32.8500	32.7700	32.7800	-3.018%	11	3,202	+106.955%
2025-07-03	33.0000	34.3500	33.0000	33.8000	+5.724%	32	3,191	+100.710%
2025-07-02	30.9700	32.1500	30.9700	31.9700	+3.463%	37	3,191	+112.199%
2025-07-01	32.3400	32.3400	29.5400	30.9000	-6.731%	415	3,197	+119.547%
2025-06-30	33.4900	33.4900	32.2100	33.1300	+1.876%	27	2,839	+104.769%
2025-06-27	32.0000	33.4400	31.9100	32.5200	+1.880%	131	2,824	+108.610%
2025-06-26	31.3500	32.6000	30.8700	31.9200	+3.234%	2,166	2,898	+112.531%
2025-06-25	29.9000	31.2700	29.5000	30.9200	+16.900%	205	1,295	+119.405%
2025-06-24	26.1500	26.8000	26.1500	26.4500	+0.341%	4	1,195	+156.484%
2025-06-20	26.3600	26.3600	26.3600	26.3600	-3.266%	2	1,193	+157.360%
2025-06-18	27.2500	27.2500	27.2500	27.2500	-1.908%	1	1,192	+148.954%
2025-06-16	27.7800	27.7800	27.7800	27.7800	+7.052%	2	1,192	+144.204%
2025-06-13	26.4400	26.4500	25.9500	25.9500	-3.924%	14	1,190	+161.426%
2025-06-12	27.0100	27.0100	27.0100	27.0100	-0.881%	1	1,192	+151.166%
2025-06-11	27.2500	27.2500	27.2500	27.2500	+1.263%	2	1,193	+148.954%
2025-06-10	26.9100	26.9100	26.9100	26.9100	0.000%	3	1,195	+152.100%
2025-06-09	27.5500	27.5500	26.9100	26.9100	+1.509%	4	1,198	+152.100%
2025-06-06	26.7500	27.0200	26.5100	26.5100	-0.075%	8	1,202	+155.903%
2025-06-05	26.5300	26.5300	26.5300	26.5300	+0.875%	1	1,202	+155.711%
2025-06-04	26.3000	26.3000	26.3000	26.3000	-0.755%	1	1,202	+157.947%
2025-06-03	26.4500	26.7000	26.4500	26.5000	+10.647%	19	1,202	+156.000%
2025-06-02	23.9500	23.9500	23.9500	23.9500	+5.136%	1	1,200	+183.257%
2025-05-30	24.2200	24.2900	22.7800	22.7800	-14.682%	42	1,200	+197.805%
2025-05-29	27.5000	28.1000	26.4400	26.7000	+11.669%	28	1,214	+154.082%
2025-05-28	24.2700	24.5700	23.9100	23.9100	+0.210%	19	1,230	+183.731%
2025-05-27	24.0400	24.1200	23.8600	23.8600	+0.252%	14	1,235	+184.325%
2025-05-22	23.7700	23.8000	23.7700	23.8000	+1.709%	6	1,227	+185.042%
2025-05-21	23.7700	23.7700	23.4000	23.4000	-0.721%	13	1,232	+189.915%
2025-05-20	23.5700	23.5700	23.5700	23.5700	-3.796%	20	1,239	+187.824%
2025-05-19	24.5000	24.5000	24.5000	24.5000	+1.240%	1	1,259	+176.898%
2025-05-16	24.1500	24.2700	24.0000	24.2000	+4.853%	40	1,259	+180.331%
2025-05-15	23.5900	23.5900	22.9300	23.0800	-3.633%	59	1,255	+193.934%
2025-05-14	22.7500	24.0000	22.4600	23.9500	+13.346%	81	1,310	+183.257%
2025-05-13	21.5500	21.7200	20.9700	21.1300	+20.743%	844	1,369	+221.060%
2025-05-12	16.9300	17.5400	16.7300	17.5000	+11.111%	24	1,979	+287.657%
2025-05-09	15.6600	15.7500	15.5200	15.7500	+4.651%	134	1,971	+330.730%
2025-05-07	14.0500	15.0500	14.0500	15.0500	+4.514%	2	1,914	+350.764%
2025-05-05	14.1800	14.4000	14.1800	14.4000	-1.370%	11	1,912	+371.111%
2025-05-02	14.5600	14.6500	14.5600	14.6000	+7.117%	126	1,918	+364.658%
2025-05-01	14.3500	14.3500	13.6300	13.6300	+9.478%	11	1,979	+397.726%
2025-04-29	12.2000	12.4500	12.2000	12.4500	+3.750%	68	1,988	+444.900%
2025-04-28	12.0000	12.0000	12.0000	12.0000	-7.692%	1	1,995	+465.333%
2025-04-25	12.8100	13.1500	12.8100	13.0000	+18.182%	118	1,995	+421.846%
2025-04-24	11.0000	11.0000	11.0000	11.0000	+8.374%	1	2,053	+516.727%
2025-04-23	11.2000	11.2000	10.1500	10.1500	+5.181%	10	2,052	+568.374%
2025-04-22	9.3500	9.7000	9.2900	9.6500	+8.427%	84	2,047	+603.005%
2025-04-21	9.5700	9.5700	8.8500	8.9000	-15.480%	57	2,007	+662.247%
2025-04-17	10.6000	10.6000	10.5300	10.5300	-10.000%	20	1,987	+544.255%
2025-04-16	12.6500	12.6500	11.7000	11.7000	-19.863%	16	1,987	+479.829%
2025-04-15	14.7000	14.7000	14.6000	14.6000	+0.690%	51	1,980	+364.658%
2025-04-14	14.2100	14.6000	14.2100	14.5000	+1.399%	12	1,929	+367.862%
2025-04-11	14.1600	14.3000	14.1600	14.3000	+7.925%	70	1,934	+374.406%
2025-04-10	13.6000	13.9000	13.2500	13.2500	-15.605%	4	1,924	+412.000%
2025-04-09	11.7500	15.8000	11.7500	15.7000	+42.468%	9	1,925	+332.102%
2025-04-08	12.5000	12.5500	11.0000	11.0200	+1.101%	44	1,925	+515.608%
2025-04-07	8.3000	10.9000	8.3000	10.9000	+9.768%	113	1,928	+522.385%
2025-04-04	10.7100	10.7100	9.1000	9.9300	-21.190%	1,692	1,894	+583.182%
2025-04-03	13.4100	13.4100	12.6000	12.6000	-15.944%	5	1,139	+438.413%
2025-04-01	14.9900	14.9900	14.9900	14.9900	-0.067%	1	1,138	+352.568%
2025-03-31	13.8000	15.0000	13.8000	15.0000	-5.660%	20	1,139	+352.267%
2025-03-28	15.8000	15.9800	15.8000	15.9000	-6.139%	206	1,155	+326.667%
2025-03-27	16.9400	16.9400	16.9400	16.9400	-1.109%	6	1,059	+300.472%
2025-03-26	19.2500	19.2500	17.1300	17.1300	-14.478%	25	1,053	+296.030%
2025-03-25	19.9000	20.0300	19.9000	20.0300	-4.619%	5	1,067	+238.692%
2025-03-24	20.5000	21.0000	20.5000	21.0000	+9.091%	19	1,064	+223.048%
2025-03-21	18.8000	19.2500	18.8000	19.2500	-3.023%	36	1,063	+252.416%