Dark

NVDA20261218C170
NVDA Dec 18 2026 170.00 Call (NVDA261218C00170000)
option OPRA

EOD

Sep 30, 2026

63.25+3.774%(+2.30)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	63.2900	64.5200	62.8100	63.2500	+3.774%	245	6,952	0.000%
2026-09-29	62.8500	64.0000	60.9500	60.9500	-3.100%	188	7,047	+3.774%
2026-09-28	65.0000	65.0000	62.6000	62.9000	+8.113%	24	7,277	+0.556%
2026-09-25	58.7500	58.7500	56.9200	58.1800	+1.963%	71	7,277	+8.714%
2026-09-24	55.9300	57.0600	55.0300	57.0600	-1.790%	5	7,235	+10.848%
2026-09-23	59.4100	59.4100	58.1000	58.1000	-6.846%	12	7,235	+8.864%
2026-09-22	59.8000	62.4000	59.8000	62.3700	+3.040%	116	7,247	+1.411%
2026-09-21	56.3000	61.5200	55.9000	60.5300	+13.565%	326	7,359	+4.494%
2026-09-18	52.5200	53.4700	52.5200	53.3000	-0.745%	21	7,423	+18.668%
2026-09-17	51.9000	53.7000	51.9000	53.7000	+12.155%	10	7,416	+17.784%
2026-09-16	48.5000	50.2500	47.4000	47.8800	+2.968%	17	7,415	+32.101%
2026-09-15	46.9200	46.9200	46.5000	46.5000	+1.065%	8	7,416	+36.022%
2026-09-14	44.7000	47.3800	44.6500	46.0100	-12.942%	134	7,422	+37.470%
2026-09-11	55.3000	55.3000	52.8500	52.8500	-1.196%	169	7,407	+19.678%
2026-09-10	53.2800	53.4900	52.5700	53.4900	-7.135%	32	7,417	+18.246%
2026-09-09	59.6600	59.6800	57.6000	57.6000	-3.307%	115	7,414	+9.809%
2026-09-08	64.1500	64.1800	59.5700	59.5700	-7.500%	49	7,423	+6.178%
2026-09-04	64.8000	68.2000	64.4000	64.4000	+0.625%	119	7,407	-1.786%
2026-09-03	63.0000	64.0000	61.2000	64.0000	+8.254%	11	7,407	-1.172%
2026-09-02	53.3000	61.0500	53.3000	59.1200	+12.417%	132	7,410	+6.986%
2026-09-01	50.2300	52.7400	50.2300	52.5900	-2.430%	97	7,415	+20.270%
2026-08-31	53.9900	54.5200	52.4500	53.9000	+1.698%	298	7,451	+17.347%
2026-08-28	59.5500	59.5500	53.0000	53.0000	-12.498%	18	7,558	+19.340%
2026-08-27	55.7500	64.2000	55.7500	60.5700	+33.179%	175	7,549	+4.425%
2026-08-26	47.0000	47.0000	45.4500	45.4800	-5.151%	24	7,644	+39.072%
2026-08-25	47.3500	48.4200	47.3500	47.9500	+7.367%	25	7,646	+31.908%
2026-08-24	46.4400	46.9100	44.6600	44.6600	-12.688%	45	7,664	+41.626%
2026-08-21	53.0000	53.0100	50.6000	51.1500	-2.794%	155	7,640	+23.656%
2026-08-20	53.0000	53.0000	52.2000	52.6200	-2.825%	11	7,569	+20.201%
2026-08-19	54.6800	55.2200	54.1500	54.1500	-2.009%	181	7,559	+16.805%
2026-08-18	56.1000	56.1000	54.5300	55.2600	-9.097%	237	7,425	+14.459%
2026-08-17	61.4200	62.6000	60.4400	60.7900	+0.712%	24	7,273	+4.047%
2026-08-14	62.0700	62.0700	60.1000	60.3600	-0.231%	213	7,283	+4.788%
2026-08-13	60.3200	61.8800	60.3200	60.5000	+2.196%	14	7,091	+4.545%
2026-08-12	55.4100	60.2700	55.4100	59.2000	+2.635%	52	7,098	+6.841%
2026-08-11	57.6800	57.6800	57.6800	57.6800	+4.493%	1	7,110	+9.657%
2026-08-10	59.8200	59.8200	54.9600	55.2000	-7.305%	53	7,111	+14.583%
2026-08-07	59.1200	60.8500	58.2300	59.5500	+4.878%	89	7,128	+6.213%
2026-08-06	60.0000	60.0000	55.9200	56.7800	-1.424%	62	7,179	+11.395%
2026-08-05	55.8800	58.8000	55.7500	57.6000	+14.399%	255	7,183	+9.809%
2026-08-04	49.2400	50.9500	47.8800	50.3500	+7.608%	127	7,320	+25.621%
2026-08-03	42.5500	47.3700	42.5500	46.7900	+12.476%	15	7,362	+35.178%
2026-07-31	37.0000	41.6000	37.0000	41.6000	+17.216%	74	7,352	+52.043%
2026-07-30	35.0000	35.6400	34.4500	35.4900	+6.004%	73	7,340	+78.219%
2026-07-29	35.0200	37.6800	33.4800	33.4800	-13.016%	167	7,289	+88.919%
2026-07-28	36.4800	39.8400	35.8500	38.4900	-1.181%	308	7,254	+64.328%
2026-07-27	43.1300	43.1300	38.7100	38.9500	-15.326%	45	7,273	+62.388%
2026-07-24	49.5500	49.5500	46.0000	46.0000	-3.846%	2	7,238	+37.500%
2026-07-23	47.4000	47.8400	46.8000	47.8400	-9.616%	16	7,238	+32.212%
2026-07-22	50.6700	53.2000	50.6700	52.9300	+13.340%	31	7,236	+19.497%
2026-07-21	45.0000	46.8000	45.0000	46.7000	+6.136%	15	7,243	+35.439%
2026-07-20	46.2400	46.5300	44.0000	44.0000	-2.287%	13	7,244	+43.750%
2026-07-17	41.5000	46.1600	41.5000	45.0300	-4.069%	26	7,255	+40.462%
2026-07-16	46.8200	47.3000	46.8200	46.9400	-9.522%	3	7,255	+34.746%
2026-07-15	51.0000	51.8800	49.2200	51.8800	-0.518%	6	7,254	+21.916%
2026-07-14	49.8500	52.2500	49.8500	52.1500	+14.868%	8	7,254	+21.285%
2026-07-13	50.2000	50.2000	45.2200	45.4000	-9.921%	12	7,254	+39.317%
2026-07-10	45.8000	50.6000	45.8000	50.4000	+9.446%	75	7,256	+25.496%
2026-07-09	44.0000	46.0500	43.6500	46.0500	+1.926%	10	7,263	+37.351%
2026-07-08	41.6900	45.1800	41.5000	45.1800	+16.204%	78	7,262	+39.996%
2026-07-07	35.8500	40.1000	35.8500	38.8800	-2.189%	12	7,265	+62.680%
2026-07-06	37.9500	39.7500	37.9500	39.7500	+7.403%	72	7,268	+59.119%
2026-07-02	40.7000	40.7000	36.7000	37.0100	-8.842%	90	7,214	+70.900%
2026-07-01	39.2000	40.6000	37.8000	40.6000	-2.404%	237	7,214	+55.788%
2026-06-30	39.8000	41.6000	39.8000	41.6000	+8.052%	47	7,003	+52.043%
2026-06-29	37.0500	38.5000	35.0000	38.5000	+3.550%	41	7,023	+64.286%
2026-06-26	36.5000	38.3000	36.5000	37.1800	-3.952%	32	7,019	+70.118%
2026-06-25	38.6000	40.4500	38.6000	38.7100	-7.103%	22	7,005	+63.394%
2026-06-24	43.5000	43.7900	40.4200	41.6700	-3.206%	76	6,998	+51.788%
2026-06-23	44.0000	46.0300	43.0500	43.0500	-13.048%	113	6,996	+46.922%
2026-06-22	52.8300	54.5000	49.5100	49.5100	-4.143%	32	6,972	+27.752%
2026-06-18	49.6500	51.9300	49.6500	51.6500	+10.363%	14	6,921	+22.459%
2026-06-17	50.3500	50.3500	46.8000	46.8000	-8.235%	61	6,921	+35.150%
2026-06-16	52.2000	52.2000	50.6000	51.0000	-4.279%	46	6,921	+24.020%
2026-06-15	52.2000	53.5700	51.0200	53.2800	+9.630%	40	6,944	+18.712%
2026-06-12	49.4200	49.4200	48.6000	48.6000	+1.187%	2	6,944	+30.144%
2026-06-11	46.7300	48.0500	44.6000	48.0300	+5.560%	13	6,944	+31.689%
2026-06-10	50.3500	50.3500	45.5000	45.5000	-8.836%	81	6,939	+39.011%
2026-06-09	53.1000	53.1500	45.7000	49.9100	-4.203%	36	6,882	+26.728%
2026-06-08	51.6500	52.4600	50.5600	52.1000	+3.373%	32	6,866	+21.401%
2026-06-05	55.2500	55.2500	49.0000	50.4000	-17.647%	115	6,856	+25.496%
2026-06-04	56.2500	61.5500	53.7500	61.2000	+7.368%	53	6,921	+3.350%
2026-06-03	58.4500	58.9000	57.0000	57.0000	-10.854%	40	6,903	+10.965%
2026-06-02	70.3000	72.0000	63.9300	63.9400	-0.529%	33	6,899	-1.079%
2026-06-01	60.5200	64.2800	60.2000	64.2800	+9.042%	91	6,906	-1.602%
2026-05-29	55.2000	59.0500	55.2000	58.9500	+4.521%	27	6,904	+7.294%
2026-05-28	54.9500	56.4000	54.5000	56.4000	+6.255%	8	6,915	+12.145%
2026-05-27	54.0000	54.0000	52.3700	53.0800	-5.970%	22	6,911	+19.160%
2026-05-26	57.4000	57.7500	55.8000	56.4500	-2.369%	51	6,898	+12.046%
2026-05-22	61.2500	61.2500	57.3100	57.8200	-5.984%	86	6,917	+9.391%
2026-05-21	63.6300	65.3000	60.2000	61.5000	-5.530%	177	6,883	+2.846%
2026-05-20	64.3500	66.5500	64.1500	65.1000	+1.323%	61	6,883	-2.842%
2026-05-19	61.1400	66.0000	61.1400	64.2500	+1.758%	14	6,908	-1.556%
2026-05-18	67.4900	67.4900	62.0000	63.1400	-7.147%	35	6,908	+0.174%
2026-05-15	70.7300	72.0000	68.0000	68.0000	-11.974%	61	6,908	-6.985%
2026-05-14	71.5500	77.6100	71.5500	77.2500	+13.021%	181	6,911	-18.123%
2026-05-13	66.7500	69.6700	64.6000	68.3500	+7.469%	123	7,016	-7.462%
2026-05-12	63.8500	64.4200	59.6000	63.6000	+2.333%	146	7,016	-0.550%
2026-05-11	59.0500	64.8000	59.0500	62.1500	+5.787%	438	7,016	+1.770%
2026-05-08	56.5500	60.2500	56.5500	58.7500	+4.315%	54	7,017	+7.660%
2026-05-07	52.9100	57.7200	52.9100	56.3200	+7.996%	143	7,028	+12.305%
2026-05-06	47.1100	52.1500	47.1100	52.1500	+18.120%	78	7,016	+21.285%
2026-05-05	44.1500	44.1500	44.1500	44.1500	-1.780%	6	7,073	+43.262%
2026-05-04	47.7000	47.7000	42.7000	44.9500	-1.663%	40	7,079	+40.712%
2026-05-01	48.2600	48.2600	45.7100	45.7100	-4.031%	9	7,074	+38.372%
2026-04-30	49.0000	49.0000	47.0000	47.6300	-12.670%	36	7,074	+32.794%
2026-04-29	57.1500	57.1500	54.0500	54.5400	-5.477%	37	7,055	+15.970%
2026-04-28	54.5300	58.2500	54.5300	57.7000	-4.628%	58	7,056	+9.619%
2026-04-27	55.0000	60.5000	54.3900	60.5000	+13.936%	322	7,080	+4.545%
2026-04-24	48.3900	55.9000	48.3900	53.1000	+14.464%	961	7,352	+19.115%
2026-04-23	48.9900	49.0800	44.7500	46.3900	-2.869%	70	7,664	+36.344%
2026-04-22	47.0000	47.8300	46.6000	47.7600	+2.865%	39	7,637	+32.433%
2026-04-21	47.3000	48.3000	46.4300	46.4300	-3.472%	61	7,678	+36.227%
2026-04-20	46.0000	48.1000	45.5000	48.1000	-0.104%	41	7,678	+31.497%
2026-04-17	46.4400	48.1500	46.4400	48.1500	+4.628%	384	7,706	+31.360%
2026-04-16	44.9500	46.5500	44.9400	46.0200	+0.921%	118	7,677	+37.440%
2026-04-15	45.0000	47.0000	44.6500	45.6000	+3.825%	108	7,687	+38.706%
2026-04-14	39.9600	43.9200	39.9600	43.9200	+12.847%	68	7,739	+44.012%
2026-04-13	36.3000	38.9700	36.3000	38.9200	+0.180%	29	7,750	+62.513%
2026-04-10	37.7000	39.0000	36.7500	38.8500	+11.574%	50	7,748	+62.806%
2026-04-09	34.6500	34.8600	34.5700	34.8200	+3.293%	35	7,766	+81.648%
2026-04-08	35.8700	35.8700	32.9500	33.7100	+10.163%	37	7,785	+87.630%
2026-04-07	30.5500	30.6200	29.6700	30.6000	-1.290%	87	7,801	+106.699%
2026-04-06	30.8200	31.3000	30.6300	31.0000	-1.587%	62	7,820	+104.032%
2026-04-02	28.4600	31.8800	28.3700	31.5000	+1.777%	106	7,611	+100.794%
2026-04-01	30.4800	31.3000	29.8800	30.9500	+3.894%	265	7,611	+104.362%
2026-03-31	25.2000	29.7900	25.2000	29.7900	+20.121%	256	7,663	+112.320%
2026-03-30	26.9000	27.3000	24.4000	24.8000	-7.463%	315	7,686	+155.040%
2026-03-27	28.0500	28.5500	26.5000	26.8000	-7.041%	290	7,705	+136.007%
2026-03-26	31.2000	31.2000	28.8300	28.8300	-12.344%	74	7,600	+119.390%
2026-03-25	33.5500	33.5500	32.8900	32.8900	+7.660%	133	7,564	+92.308%
2026-03-24	31.0500	31.0500	30.2700	30.5500	-4.292%	27	7,544	+107.038%
2026-03-23	32.3000	33.1200	31.3000	31.9200	+5.521%	59	7,550	+98.152%
2026-03-20	33.1500	33.1500	30.0000	30.2500	-11.394%	282	7,574	+109.091%
2026-03-19	34.2500	34.7000	32.8500	34.1400	-3.750%	43	7,366	+85.267%
2026-03-18	36.7500	37.2000	35.4700	35.4700	-3.351%	64	7,369	+78.320%
2026-03-17	38.3600	38.3600	36.7000	36.7000	-3.013%	68	7,326	+72.343%
2026-03-16	38.4000	40.3400	37.8400	37.8400	+3.671%	31	7,326	+67.151%
2026-03-13	40.3000	40.3000	36.5000	36.5000	-6.650%	5	7,335	+73.288%
2026-03-12	38.0900	39.3500	38.0900	39.1000	-4.190%	24	7,334	+61.765%
2026-03-11	40.7000	40.8100	40.7000	40.8100	+3.975%	31	7,336	+54.987%
2026-03-10	37.6900	40.4000	37.5000	39.2500	+9.028%	107	7,330	+61.146%
2026-03-09	34.7300	36.6500	34.7300	36.0000	-0.799%	55	7,329	+75.694%
2026-03-06	38.3000	38.3000	35.7500	36.2900	-3.791%	46	7,307	+74.290%
2026-03-05	39.7800	39.7800	36.2000	37.7200	-3.653%	37	7,272	+67.683%
2026-03-04	38.8000	40.0000	37.9500	39.1500	+5.811%	52	7,265	+61.558%
2026-03-03	36.7200	37.2500	35.9300	37.0000	-4.516%	25	7,276	+70.946%
2026-03-02	37.4100	39.0000	36.9100	38.7500	+9.773%	73	7,268	+63.226%
2026-02-27	38.7200	38.7200	35.3000	35.3000	-13.480%	158	7,263	+79.178%
2026-02-26	46.6600	46.6600	40.8000	40.8000	-16.393%	101	7,279	+55.025%
2026-02-25	49.2800	50.2000	48.7500	48.8000	+2.349%	109	7,232	+29.611%
2026-02-24	44.8500	47.7500	43.8500	47.6800	+2.318%	71	7,232	+32.655%
2026-02-23	47.7000	47.7000	45.2200	46.6000	+3.097%	89	7,224	+35.730%
2026-02-20	43.7500	45.2200	43.7500	45.2000	+3.432%	13	7,239	+39.934%
2026-02-19	44.0000	44.0000	42.8500	43.7000	+0.344%	6	7,244	+44.737%
2026-02-18	43.8400	44.8700	43.5000	43.5500	+4.687%	162	7,244	+45.235%
2026-02-17	39.4700	41.6000	38.1700	41.6000	+3.047%	23	7,251	+52.043%
2026-02-13	41.3300	41.8000	39.8800	40.3700	-7.684%	90	7,270	+56.676%
2026-02-12	47.6900	47.6900	43.7300	43.7300	-4.499%	136	7,270	+44.638%
2026-02-11	46.7700	47.0300	45.7900	45.7900	+2.438%	13	7,286	+38.131%
2026-02-10	44.7500	45.7000	44.6500	44.7000	-2.231%	136	7,290	+41.499%
2026-02-09	42.9900	48.0000	42.9900	45.7200	+4.407%	76	7,379	+38.342%
2026-02-06	35.4500	43.8400	35.4500	43.7900	+30.522%	78	7,384	+44.439%
2026-02-05	36.5800	36.5800	33.1500	33.5500	-5.626%	234	7,390	+88.525%
2026-02-04	38.3300	38.3300	33.8800	35.5500	-9.079%	508	7,286	+77.918%
2026-02-03	41.1700	41.4000	36.7000	39.1000	-8.645%	378	7,268	+61.765%
2026-02-02	43.5900	45.5000	42.8000	42.8000	-6.754%	28	7,227	+47.780%
2026-01-30	47.9000	48.3700	45.9000	45.9000	-1.818%	42	7,220	+37.800%
2026-01-29	48.0000	48.0000	43.2000	46.7500	-0.553%	259	7,254	+35.294%
2026-01-28	46.7000	47.2000	45.8500	47.0100	+5.688%	3,058	7,420	+34.546%
2026-01-27	42.6000	45.3000	42.6000	44.4800	+4.169%	21	6,913	+42.199%
2026-01-26	43.8000	43.9800	42.7000	42.7000	-3.394%	18	6,924	+48.126%
2026-01-23	43.8500	44.5000	43.7400	44.2000	+5.742%	33	6,925	+43.100%
2026-01-22	41.6400	42.8500	41.4500	41.8000	+1.309%	33	6,931	+51.316%
2026-01-21	38.0500	42.1000	38.0500	41.2600	+9.009%	57	6,925	+53.296%
2026-01-20	40.2700	40.2700	37.8500	37.8500	-14.463%	218	6,940	+67.107%
2026-01-16	45.8000	46.0000	43.9500	44.2500	+1.375%	39	6,844	+42.938%
2026-01-15	43.2000	45.1000	43.1500	43.6500	+8.501%	104	6,844	+44.903%
2026-01-14	41.7500	41.7500	39.6000	40.2300	-4.623%	75	6,858	+57.221%
2026-01-13	41.1000	42.1800	41.1000	42.1800	+0.095%	18	6,851	+49.953%
2026-01-12	41.1000	43.3500	41.1000	42.1400	-0.308%	43	6,850	+50.095%
2026-01-09	42.3000	42.9500	42.1500	42.2700	-1.007%	60	6,867	+49.633%
2026-01-08	45.7000	45.8000	42.1000	42.7000	-6.360%	87	6,867	+48.126%
2026-01-07	44.5500	46.8100	44.0000	45.6000	+2.013%	241	6,837	+38.706%
2026-01-06	47.0000	48.0500	44.4300	44.7000	-0.997%	30	6,853	+41.499%
2026-01-05	48.0500	48.0500	44.3600	45.1500	-1.698%	56	6,841	+40.089%
2026-01-02	47.8500	48.5000	45.9300	45.9300	+1.840%	41	6,832	+37.710%
2025-12-31	46.1500	46.9400	45.1000	45.1000	+0.155%	70	6,847	+40.244%
2025-12-30	45.1500	45.5500	44.7000	45.0300	-0.486%	47	6,847	+40.462%
2025-12-29	45.4000	45.6000	44.7000	45.2500	-4.636%	13	6,868	+39.779%
2025-12-26	46.7500	49.1400	46.7500	47.4500	+3.943%	107	6,863	+33.298%
2025-12-24	45.3800	45.6500	45.0000	45.6500	-1.190%	15	6,876	+38.554%
2025-12-23	42.7500	46.2200	42.2000	46.2000	+9.869%	245	6,876	+36.905%
2025-12-22	41.8700	42.1000	41.6500	42.0500	+5.839%	15	6,663	+50.416%
2025-12-19	38.4000	40.1100	38.4000	39.7300	+10.823%	45	6,665	+59.200%
2025-12-18	36.1300	37.0000	34.6000	35.8500	+5.441%	87	6,681	+76.430%
2025-12-17	36.6000	36.6500	34.0000	34.0000	-12.326%	278	6,704	+86.029%
2025-12-16	38.0000	38.9000	37.5800	38.7800	+2.106%	50	6,630	+63.100%
2025-12-15	38.9100	39.2000	37.7500	37.9800	+1.687%	32	6,590	+66.535%
2025-12-12	40.3300	40.3300	37.1000	37.3500	-9.761%	117	6,576	+69.344%
2025-12-11	40.0000	41.5800	39.3000	41.3900	-6.145%	75	6,534	+52.815%
2025-12-10	44.9000	44.9000	43.2200	44.1000	-0.988%	53	6,490	+43.424%
2025-12-09	45.5000	45.6000	44.5400	44.5400	-0.846%	50	6,489	+42.007%
2025-12-08	44.6900	46.5500	43.7100	44.9200	+5.694%	49	6,464	+40.806%
2025-12-05	43.2600	43.2600	42.5000	42.5000	-2.968%	9	6,450	+48.824%
2025-12-04	42.5000	44.5700	41.9200	43.8000	+6.182%	67	6,443	+44.406%
2025-12-03	41.5300	42.7600	41.2500	41.2500	-2.873%	38	6,428	+53.333%
2025-12-02	44.8200	45.2000	42.3400	42.4700	+2.436%	462	6,428	+48.929%
2025-12-01	38.4500	41.7500	38.0000	41.4600	+4.962%	77	6,092	+52.557%
2025-11-28	41.1800	41.1800	39.4600	39.5000	-5.952%	41	6,113	+60.127%
2025-11-26	43.2000	43.2000	41.0000	42.0000	+3.118%	78	6,078	+50.595%
2025-11-25	38.0000	40.7300	36.0000	40.7300	-6.368%	582	6,078	+55.291%
2025-11-24	43.0000	44.5500	41.0000	43.5000	+1.163%	80	5,825	+45.402%
2025-11-21	44.0700	45.1500	40.0000	43.0000	-4.125%	113	5,799	+47.093%
2025-11-20	52.2500	53.7400	44.8500	44.8500	-6.172%	193	5,758	+41.026%
2025-11-19	47.2500	47.8000	45.8000	47.8000	+7.974%	94	5,873	+32.322%
2025-11-18	44.0200	45.9500	43.3500	44.2700	-6.008%	668	5,853	+42.873%
2025-11-17	47.6000	49.3000	46.2500	47.1000	-6.175%	26	5,847	+34.289%
2025-11-14	46.7200	50.5100	46.7200	50.2000	+4.802%	61	5,840	+25.996%
2025-11-13	51.0000	51.0000	46.2600	47.9000	-8.238%	129	5,810	+32.046%
2025-11-12	53.0500	53.0500	51.4000	52.2000	-0.949%	104	5,829	+21.169%
2025-11-11	53.5500	53.7500	52.2000	52.7000	-7.544%	195	5,830	+20.019%
2025-11-10	53.7500	57.0000	53.1500	57.0000	+16.564%	152	5,664	+10.965%
2025-11-07	46.0400	49.0000	43.4300	48.9000	-2.395%	72	5,670	+29.346%
2025-11-06	52.7000	52.8500	47.9500	50.1000	-9.239%	51	5,679	+26.248%
2025-11-05	57.3500	59.5400	55.2000	55.2000	-3.749%	67	5,647	+14.583%
2025-11-04	60.0000	60.0000	57.3500	57.3500	-9.543%	14	5,675	+10.288%
2025-11-03	64.3500	66.1600	63.1200	63.4000	+4.845%	47	5,692	-0.237%
2025-10-31	62.3000	63.0000	59.8000	60.4700	+1.375%	25	5,692	+4.597%
2025-10-30	58.7600	60.7500	58.7600	59.6500	-4.514%	113	5,694	+6.035%
2025-10-29	62.9000	65.9900	62.1600	62.4700	+7.245%	309	5,695	+1.249%
2025-10-28	51.7500	59.3000	50.6000	58.2500	+18.154%	550	5,737	+8.584%
2025-10-27	48.4000	50.0000	48.4000	49.3000	+8.114%	217	5,400	+28.296%
2025-10-24	44.4300	46.7000	44.4300	45.6000	+5.531%	63	5,400	+38.706%
2025-10-23	42.0000	43.2100	42.0000	43.2100	+6.063%	9	5,383	+46.378%
2025-10-22	42.1000	42.1000	39.4300	40.7400	-3.574%	41	5,386	+55.253%
2025-10-21	42.1500	42.3500	41.9500	42.2500	-4.628%	20	5,371	+49.704%
2025-10-20	43.2200	45.0900	43.2200	44.3000	-0.225%	18	5,377	+42.777%
2025-10-17	42.6400	45.0000	42.6400	44.4000	+0.909%	23	5,374	+42.455%
2025-10-16	44.4000	44.7000	43.0000	44.0000	+2.804%	10	5,368	+43.750%
2025-10-15	44.5900	44.5900	42.1500	42.8000	-0.604%	21	5,372	+47.780%
2025-10-14	43.5500	45.5700	43.0500	43.0600	-11.798%	57	5,368	+46.888%
2025-10-13	48.6400	49.3700	48.3300	48.8200	+7.866%	14	5,343	+29.558%
2025-10-10	53.5000	53.7700	45.2600	45.2600	-13.543%	45	5,343	+39.748%
2025-10-09	51.0000	53.5500	51.0000	52.3500	+8.497%	34	5,339	+20.821%
2025-10-08	47.4500	48.5000	47.4000	48.2500	+4.302%	47	5,332	+31.088%
2025-10-07	46.8000	46.8000	45.6000	46.2600	-0.495%	9	5,311	+36.727%
2025-10-06	45.7200	47.4500	45.1000	46.4900	-1.650%	56	5,311	+36.051%
2025-10-03	48.4000	49.4500	45.8700	47.2700	-2.335%	41	5,264	+33.806%
2025-10-02	50.0000	50.6000	48.3900	48.4000	+2.304%	137	5,274	+30.682%
2025-10-01	46.1200	47.5000	45.3500	47.3100	+1.961%	166	5,237	+33.693%
2025-09-30	44.0000	47.0500	43.6500	46.4000	+9.305%	72	5,267	+36.315%
2025-09-29	43.3500	44.2000	42.4500	42.4500	+6.125%	37	5,292	+48.999%
2025-09-26	40.7200	40.7200	38.8800	40.0000	0.000%	42	5,289	+58.125%
2025-09-25	38.1500	41.9500	38.1500	40.0000	+0.680%	53	5,282	+58.125%
2025-09-24	41.2000	41.5600	39.1200	39.7300	-3.685%	297	5,273	+59.200%
2025-09-23	43.0600	43.0600	40.5000	41.2500	-7.407%	198	5,443	+53.333%
2025-09-22	38.0000	45.0000	37.7500	44.5500	+15.265%	282	5,389	+41.975%
2025-09-19	38.6900	39.5000	38.2900	38.6500	-0.897%	28	5,549	+63.648%
2025-09-18	36.6500	39.2200	36.5000	39.0000	+11.748%	363	5,550	+62.179%
2025-09-17	36.4600	36.4600	33.6900	34.9000	-6.933%	225	5,372	+81.232%
2025-09-16	38.5500	38.7000	37.5000	37.5000	-4.629%	108	5,228	+68.667%
2025-09-15	37.7300	39.7700	37.5800	39.3200	-0.957%	724	5,205	+60.860%
2025-09-12	39.5000	39.7000	39.5000	39.7000	+1.146%	4	5,139	+59.320%
2025-09-11	40.9200	40.9200	39.0500	39.2500	+0.230%	19	5,141	+61.146%
2025-09-10	38.4500	40.5000	38.4500	39.1600	+14.169%	86	5,143	+61.517%
2025-09-09	33.4100	34.3000	32.6000	34.3000	+3.313%	60	5,195	+84.402%
2025-09-08	33.9200	34.6400	33.1500	33.2000	+2.185%	103	5,233	+90.512%
2025-09-05	32.4800	33.6000	30.8500	32.4900	-7.118%	182	5,180	+94.675%
2025-09-04	35.6100	35.6100	34.8200	34.9800	+1.450%	27	5,190	+80.818%
2025-09-03	35.4500	36.5000	34.3400	34.4800	-3.417%	146	5,184	+83.440%
2025-09-02	35.6600	36.7400	34.0700	35.7000	-6.176%	259	5,108	+77.171%
2025-08-29	38.8800	38.8800	37.7300	38.0500	-9.383%	55	5,055	+66.229%
2025-08-28	44.0500	44.0500	40.1300	41.9900	-7.204%	26	5,055	+50.631%
2025-08-27	44.4000	45.2500	43.4200	45.2500	+2.422%	125	5,058	+39.779%
2025-08-26	44.1000	44.5000	43.8500	44.1800	+2.103%	208	5,055	+43.164%
2025-08-25	41.5800	44.1000	41.5800	43.2700	+3.890%	69	5,102	+46.175%
2025-08-22	38.1000	41.8500	38.1000	41.6500	+5.177%	90	5,049	+51.861%
2025-08-21	39.7300	40.5500	39.6000	39.6000	+3.638%	27	5,050	+59.722%
2025-08-20	39.4000	39.4000	36.0000	38.2100	-5.491%	196	5,066	+65.533%
2025-08-19	43.1700	43.1700	40.2800	40.4300	-7.589%	54	5,000	+56.443%
2025-08-18	44.6500	44.8500	43.7000	43.7500	+1.390%	45	5,013	+44.571%
2025-08-15	43.6000	43.6000	42.5000	43.1500	-2.706%	22	5,016	+46.582%
2025-08-14	44.5500	44.9000	43.8500	44.3500	+1.256%	52	5,029	+42.616%
2025-08-13	44.7000	44.7000	43.3400	43.8000	-2.123%	50	5,028	+44.406%
2025-08-12	43.0000	44.7900	43.0000	44.7500	-1.039%	16	5,051	+41.341%
2025-08-11	44.4900	45.3000	43.5500	45.2200	+0.489%	7	5,050	+39.872%
2025-08-08	44.8700	45.0000	44.1700	45.0000	+1.169%	50	5,048	+40.556%
2025-08-07	45.0500	45.0500	44.4800	44.4800	+6.590%	16	5,057	+42.199%
2025-08-06	41.2100	41.7500	41.2100	41.7300	-0.048%	17	5,056	+51.570%
2025-08-05	42.4200	42.4200	40.4800	41.7500	-1.672%	31	5,064	+51.497%
2025-08-04	40.3000	42.4600	40.3000	42.4600	+8.593%	90	5,069	+48.964%
2025-08-01	38.8500	40.2900	37.5600	39.1000	-5.874%	55	5,069	+61.765%
2025-07-31	44.2100	44.2100	40.5500	41.5400	-1.936%	49	5,050	+52.263%
2025-07-30	40.6200	42.6700	40.6200	42.3600	+5.979%	20	5,041	+49.315%
2025-07-29	41.7000	41.7000	39.7000	39.9700	+0.960%	68	5,046	+58.244%
2025-07-28	38.5800	39.5900	38.5800	39.5900	+3.072%	66	5,049	+59.763%
2025-07-25	38.1500	38.9900	38.1500	38.4100	-0.492%	29	5,085	+64.671%
2025-07-24	38.2500	38.6000	37.4500	38.6000	+5.091%	55	5,090	+63.860%
2025-07-23	36.2500	36.9100	35.4000	36.7300	+4.644%	143	5,113	+72.203%
2025-07-22	37.2000	37.2000	33.9500	35.1000	-7.020%	75	5,103	+80.199%
2025-07-21	38.9700	39.1100	37.7500	37.7500	-1.897%	143	5,058	+67.550%
2025-07-18	39.5800	40.0000	38.0000	38.4800	-2.533%	116	5,115	+64.371%
2025-07-17	38.6200	40.0300	38.0500	39.4800	+3.216%	302	5,084	+60.208%
2025-07-16	38.0800	38.3000	37.1200	38.2500	-0.104%	543	5,229	+65.359%
2025-07-15	37.2500	38.7700	36.9400	38.2900	+14.367%	461	4,902	+65.187%
2025-07-14	32.6500	34.3700	32.6500	33.4800	-2.248%	47	4,872	+88.919%
2025-07-11	33.7300	35.8400	33.7300	34.2500	+2.026%	422	4,867	+84.672%
2025-07-10	33.3000	33.7300	32.3000	33.5700	+2.130%	337	5,044	+88.412%
2025-07-09	32.0900	34.1200	32.0900	32.8700	+4.349%	659	4,913	+92.425%
2025-07-08	31.1000	31.5000	30.8500	31.5000	+2.606%	33	4,347	+100.794%
2025-07-07	30.7500	30.7500	30.4100	30.7000	-2.447%	32	4,370	+106.026%
2025-07-03	31.7100	32.4000	31.4700	31.4700	+5.498%	30	4,382	+100.985%
2025-07-02	28.9500	30.1700	28.6500	29.8300	+4.667%	16	4,382	+112.035%
2025-07-01	28.5200	28.5200	27.4000	28.5000	-8.742%	14	4,389	+121.930%
2025-06-30	31.3400	31.3400	30.6600	31.2300	+2.393%	19	4,390	+102.530%
2025-06-27	30.2800	31.7000	30.0000	30.5000	+2.109%	29	4,384	+107.377%
2025-06-26	29.4900	30.3300	29.4900	29.8700	+3.000%	113	4,389	+111.751%
2025-06-25	26.2000	29.2500	26.2000	29.0000	+16.935%	203	4,399	+118.103%
2025-06-24	25.1500	25.1500	24.7000	24.8000	+4.333%	129	4,453	+155.040%
2025-06-23	24.2400	24.2400	23.4300	23.7700	-2.980%	71	4,453	+166.092%
2025-06-20	25.7300	25.7300	24.5000	24.5000	-3.353%	156	4,388	+158.163%
2025-06-18	25.3500	25.3500	25.3500	25.3500	-0.039%	1	4,368	+149.507%
2025-06-17	25.4400	25.4400	25.3600	25.3600	-1.131%	7	4,368	+149.409%
2025-06-16	25.3500	26.1000	25.3500	25.6500	+4.566%	24	4,369	+146.589%
2025-06-13	25.2500	25.2500	24.4600	24.5300	-4.959%	182	4,387	+157.848%
2025-06-12	25.7400	25.8100	25.7000	25.8100	+4.073%	32	4,464	+145.060%
2025-06-11	25.4500	25.6700	24.8000	24.8000	-2.707%	23	4,479	+155.040%
2025-06-10	25.1500	25.5000	25.1500	25.4900	+1.675%	5	4,481	+148.137%
2025-06-09	25.7400	26.5100	25.0700	25.0700	+0.120%	60	4,480	+152.294%
2025-06-06	25.1500	25.1800	25.0400	25.0400	+4.116%	10	4,464	+152.596%
2025-06-05	24.8000	25.7100	24.0500	24.0500	-1.596%	3	4,461	+162.994%
2025-06-04	25.0400	25.0400	24.0200	24.4400	-2.862%	9	4,461	+158.797%
2025-06-03	23.2600	25.2100	23.2600	25.1600	+10.593%	14	4,461	+151.391%
2025-06-02	22.0500	23.1000	22.0500	22.7500	+5.373%	16	4,462	+178.022%
2025-05-30	23.0000	23.0000	21.5900	21.5900	-8.980%	40	4,463	+192.960%
2025-05-29	25.9000	26.5500	23.7200	23.7200	+4.493%	42	4,464	+166.653%
2025-05-28	22.6000	23.3800	22.6000	22.7000	+1.069%	30	4,458	+178.634%
2025-05-27	22.1000	22.7200	22.1000	22.4600	+5.595%	7	4,443	+181.612%
2025-05-23	21.5500	21.5500	21.2700	21.2700	-4.704%	12	4,441	+197.367%
2025-05-22	22.3200	22.3200	22.3200	22.3200	+0.270%	1	4,441	+183.378%
2025-05-21	23.7700	24.0500	22.2400	22.2600	-3.049%	246	4,441	+184.142%
2025-05-19	21.7300	22.9600	21.6000	22.9600	-0.174%	11	4,307	+175.479%
2025-05-16	22.8100	23.0000	22.8100	23.0000	+2.679%	86	4,304	+175.000%
2025-05-15	22.2800	22.4000	22.2800	22.4000	-0.444%	2	4,286	+182.366%
2025-05-14	21.2100	22.6000	21.2100	22.5000	+13.179%	50	4,284	+181.111%
2025-05-13	18.8500	20.4000	18.8500	19.8800	+21.963%	114	4,280	+218.159%
2025-05-12	16.1500	16.4000	15.5700	16.3000	+11.644%	30	4,218	+288.037%
2025-05-09	14.6000	14.6000	14.6000	14.6000	-3.439%	8	4,225	+333.219%
2025-05-08	15.2000	15.2600	15.1200	15.1200	+3.562%	16	4,223	+318.320%
2025-05-07	13.1600	14.6200	13.1600	14.6000	+12.916%	9	4,218	+333.219%
2025-05-06	12.9300	12.9300	12.9300	12.9300	-4.009%	1	4,220	+389.172%
2025-05-05	13.2900	13.4700	13.2900	13.4700	-0.810%	13	4,220	+369.562%
2025-05-02	13.7200	13.7200	13.5800	13.5800	+5.681%	18	4,225	+365.758%
2025-05-01	12.9500	13.2200	12.8500	12.8500	+17.245%	86	4,224	+392.218%
2025-04-30	10.2600	10.9600	10.2600	10.9600	-1.704%	2	4,182	+477.099%
2025-04-28	10.6600	11.1500	10.6600	11.1500	-6.381%	11	4,182	+467.265%
2025-04-25	11.5000	12.3700	11.5000	11.9100	+12.891%	54	4,186	+431.066%
2025-04-24	10.0000	10.5500	10.0000	10.5500	+8.205%	12	4,185	+499.526%
2025-04-23	10.1200	10.2000	9.7500	9.7500	+7.143%	13	4,181	+548.718%
2025-04-22	8.9500	9.1000	8.8400	9.1000	+11.247%	33	4,182	+595.055%
2025-04-21	8.6000	8.6000	8.1400	8.1800	-18.445%	97	4,180	+673.227%
2025-04-17	9.9000	10.0300	9.4500	10.0300	-6.524%	60	4,180	+530.608%
2025-04-16	11.7000	11.7000	10.0000	10.7300	-20.929%	69	4,180	+489.469%
2025-04-15	13.5600	13.9500	13.5200	13.5700	+0.074%	17	4,133	+366.102%
2025-04-14	14.0000	14.1200	13.4400	13.5600	+1.573%	38	4,131	+366.445%
2025-04-11	13.3600	13.7500	13.0000	13.3500	+3.168%	90	4,140	+373.783%
2025-04-10	12.4500	12.9400	12.1500	12.9400	-11.793%	175	4,132	+388.794%
2025-04-09	10.6200	14.8000	10.4000	14.6700	+56.064%	53	4,282	+331.152%
2025-04-08	11.2000	11.9000	9.4000	9.4000	-6.931%	176	4,289	+572.872%