Dark

NVDA20261218C175
NVDA Dec 18 2026 175.00 Call (NVDA261218C00175000)
option OPRA

EOD

Sep 30, 2026

56.45-3.306%(-1.93)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	60.0000	60.0000	56.4500	56.4500	-3.306%	16	5,415	0.000%
2026-09-29	58.2000	58.5000	58.1900	58.3800	+4.811%	303	5,414	-3.306%
2026-09-28	59.6500	60.0900	55.7000	55.7000	+4.346%	17	5,565	+1.346%
2026-09-25	53.5300	53.5300	53.3800	53.3800	+0.338%	2	5,573	+5.751%
2026-09-24	52.5000	53.2000	52.3800	53.2000	-1.591%	6	5,573	+6.109%
2026-09-23	54.5400	54.5600	52.9000	54.0600	-6.519%	34	5,570	+4.421%
2026-09-22	55.3000	58.2100	55.3000	57.8300	+3.213%	120	5,581	-2.386%
2026-09-21	51.7000	56.0300	51.7000	56.0300	+14.511%	312	5,647	+0.750%
2026-09-18	48.4200	48.9300	48.4200	48.9300	+0.783%	3	5,743	+15.369%
2026-09-17	48.0000	49.1300	47.5500	48.5500	+10.921%	52	5,741	+16.272%
2026-09-16	44.0900	46.0200	43.2000	43.7700	+4.041%	26	5,757	+28.970%
2026-09-15	43.1000	43.1000	42.0700	42.0700	-1.797%	4	5,755	+34.181%
2026-09-14	42.6500	42.9000	40.3700	42.8400	-12.428%	76	5,755	+31.769%
2026-09-11	50.2300	51.1900	48.9000	48.9200	+1.389%	7	5,740	+15.392%
2026-09-10	49.0500	49.0500	48.2100	48.2500	-12.701%	11	5,742	+16.995%
2026-09-09	55.1600	55.2700	55.1300	55.2700	-1.655%	6	5,741	+2.135%
2026-09-08	57.2500	57.2500	56.2000	56.2000	-4.746%	2	5,739	+0.445%
2026-09-04	60.1500	63.5600	59.0000	59.0000	+1.062%	138	5,757	-4.322%
2026-09-03	55.3800	59.5000	55.2200	58.3800	+8.634%	62	5,757	-3.306%
2026-09-02	55.0000	56.8300	53.7400	53.7400	+11.540%	17	5,757	+5.043%
2026-09-01	46.3200	48.8500	46.0000	48.1800	-3.058%	34	5,767	+17.165%
2026-08-31	48.3000	50.1200	48.3000	49.7000	+2.686%	96	5,740	+13.581%
2026-08-28	54.4600	54.7800	48.4000	48.4000	-15.162%	59	5,831	+16.632%
2026-08-27	51.6000	59.2000	51.6000	57.0500	+37.470%	106	5,832	-1.052%
2026-08-26	43.5200	44.3800	41.5000	41.5000	-5.682%	50	5,880	+36.024%
2026-08-25	43.7500	45.5600	43.3700	44.0000	+8.857%	24	5,880	+28.295%
2026-08-24	44.8000	44.8000	40.4200	40.4200	-14.672%	76	5,886	+39.659%
2026-08-21	46.9900	47.8500	46.7300	47.3700	-2.930%	50	5,868	+19.168%
2026-08-20	50.7500	50.7500	48.8000	48.8000	-5.095%	21	5,839	+15.676%
2026-08-19	50.4900	51.4200	50.4900	51.4200	+1.161%	6	5,846	+9.782%
2026-08-18	50.7500	51.1000	50.5000	50.8300	-9.362%	14	5,846	+11.056%
2026-08-17	57.6000	58.2000	56.0800	56.0800	+0.197%	31	5,850	+0.660%
2026-08-14	56.3000	57.2000	55.9700	55.9700	-0.938%	325	5,857	+0.858%
2026-08-13	56.1500	57.0700	55.0000	56.5000	+4.378%	218	5,684	-0.088%
2026-08-12	55.0700	55.6000	54.1300	54.1300	+10.492%	27	5,493	+4.286%
2026-08-11	53.4500	53.4500	48.9900	48.9900	-3.941%	13	5,482	+15.228%
2026-08-10	55.3200	55.3200	49.7300	51.0000	-7.323%	14	5,487	+10.686%
2026-08-07	54.6500	56.6600	54.1000	55.0300	+5.139%	40	5,490	+2.580%
2026-08-06	55.0000	55.6600	50.8000	52.3400	+0.557%	275	5,524	+7.853%
2026-08-05	50.3000	55.0000	50.3000	52.0500	+12.298%	90	5,530	+8.453%
2026-08-04	44.8500	46.9500	44.0000	46.3500	+7.791%	63	5,582	+21.791%
2026-08-03	41.0500	43.0000	41.0100	43.0000	+12.360%	26	5,622	+31.279%
2026-07-31	35.4000	38.2700	33.7500	38.2700	+15.480%	159	5,641	+47.505%
2026-07-30	31.1500	34.3000	31.0700	33.1400	+10.283%	44	5,508	+70.338%
2026-07-29	34.4800	34.9000	30.0500	30.0500	-14.020%	527	5,481	+87.854%
2026-07-28	33.3500	36.0000	32.6500	34.9500	-1.355%	19	5,204	+61.516%
2026-07-27	40.0800	40.0800	35.0000	35.4300	-16.537%	129	5,212	+59.328%
2026-07-24	44.1500	45.7500	42.0000	42.4500	-6.291%	19	5,274	+32.980%
2026-07-23	43.5500	45.3000	43.5500	45.3000	-6.211%	3	5,286	+24.614%
2026-07-22	42.4000	49.5000	42.4000	48.3000	+11.034%	131	5,289	+16.874%
2026-07-21	44.0000	44.0000	42.1000	43.5000	+6.880%	85	5,310	+29.770%
2026-07-20	43.3400	43.3400	40.4500	40.7000	-0.997%	110	5,367	+38.698%
2026-07-17	39.0500	42.3600	38.0000	41.1100	-5.927%	10	5,273	+37.315%
2026-07-16	46.9000	46.9000	43.6000	43.7000	-8.768%	26	5,274	+29.176%
2026-07-15	48.2000	48.2000	43.7000	47.9000	-1.033%	18	5,275	+17.850%
2026-07-14	42.2700	48.4000	42.2700	48.4000	+15.789%	18	5,271	+16.632%
2026-07-13	45.8000	46.0900	41.5000	41.8000	-11.347%	21	5,275	+35.048%
2026-07-10	41.7000	47.3200	41.7000	47.1500	+12.476%	42	5,266	+19.724%
2026-07-09	41.7700	42.1300	38.7900	41.9200	-2.079%	14	5,300	+34.661%
2026-07-08	36.9200	43.0500	36.4500	42.8100	+15.859%	102	5,302	+31.862%
2026-07-07	33.5500	36.9500	32.6700	36.9500	+3.270%	10	5,315	+52.774%
2026-07-06	34.5500	35.7800	34.5500	35.7800	+5.235%	6	5,320	+57.770%
2026-07-02	37.2100	37.5000	33.5500	34.0000	-11.688%	188	5,290	+66.029%
2026-07-01	35.8500	38.5000	34.2600	38.5000	+0.548%	420	5,290	+46.623%
2026-06-30	36.4000	38.2900	36.4000	38.2900	+10.505%	38	5,172	+47.428%
2026-06-29	33.0500	35.3000	32.7000	34.6500	+2.212%	68	5,168	+62.915%
2026-06-26	34.0700	35.4600	33.7500	33.9000	-3.830%	205	5,131	+66.519%
2026-06-25	36.9200	36.9200	34.6600	35.2500	-8.679%	83	5,031	+60.142%
2026-06-24	40.1000	40.1000	37.2500	38.6000	-4.218%	34	5,002	+46.244%
2026-06-23	41.4000	42.8500	40.0000	40.3000	-14.709%	172	5,005	+40.074%
2026-06-22	51.1000	51.1000	47.2500	47.2500	-1.808%	14	5,079	+19.471%
2026-06-18	47.5000	48.4000	47.1500	48.1200	+10.901%	8	5,093	+17.311%
2026-06-17	45.7500	45.8000	43.1900	43.3900	-8.614%	14	5,093	+30.099%
2026-06-16	49.2500	49.2500	47.3100	47.4800	-4.620%	28	5,093	+18.892%
2026-06-15	48.6000	49.7800	47.2500	49.7800	+11.865%	6	5,093	+13.399%
2026-06-12	46.3600	46.3600	44.5000	44.5000	-2.198%	4	5,093	+26.854%
2026-06-11	42.8000	45.5000	41.9500	45.5000	+6.234%	489	5,093	+24.066%
2026-06-10	45.9200	45.9200	42.0500	42.8300	-6.688%	141	5,226	+31.800%
2026-06-09	49.0000	49.0000	41.9500	45.9000	-5.263%	86	5,112	+22.985%
2026-06-08	48.4000	48.4500	47.7500	48.4500	+4.531%	9	5,077	+16.512%
2026-06-05	52.4700	52.4700	45.9000	46.3500	-20.634%	96	5,080	+21.791%
2026-06-04	52.5500	58.4000	51.0000	58.4000	+9.836%	26	5,052	-3.339%
2026-06-03	59.1900	59.5500	53.1700	53.1700	-11.383%	72	5,056	+6.169%
2026-06-02	64.0300	67.0000	59.5000	60.0000	-1.639%	437	5,023	-5.917%
2026-06-01	54.9000	61.3500	54.9000	61.0000	+19.608%	195	5,417	-7.459%
2026-05-29	52.7500	55.2000	51.0000	51.0000	-3.683%	120	5,400	+10.686%
2026-05-28	50.1500	53.5100	50.1500	52.9500	+3.824%	29	5,404	+6.610%
2026-05-27	52.7500	53.0500	48.5000	51.0000	-4.009%	236	5,400	+10.686%
2026-05-26	54.0000	55.5500	51.8000	53.1300	-1.611%	358	5,322	+6.249%
2026-05-22	56.0000	56.0000	53.7500	54.0000	-5.956%	64	5,198	+4.537%
2026-05-21	61.2500	61.2500	56.8900	57.4200	-6.634%	42	5,189	-1.689%
2026-05-20	60.5000	63.5000	59.9000	61.5000	+4.237%	52	5,189	-8.211%
2026-05-19	57.9000	59.0000	57.9000	59.0000	-4.469%	16	5,186	-4.322%
2026-05-18	66.9500	66.9500	61.7600	61.7600	-4.293%	4	5,186	-8.598%
2026-05-15	67.0000	69.1000	64.0000	64.5300	-11.772%	94	5,186	-12.521%
2026-05-14	68.5500	74.0000	68.5000	73.1400	+13.837%	211	5,181	-22.819%
2026-05-13	62.2000	65.5600	61.2100	64.2500	+7.083%	320	5,122	-12.140%
2026-05-12	58.2500	62.0100	55.4900	60.0000	+2.267%	881	5,122	-5.917%
2026-05-11	59.0500	60.3400	57.2300	58.6700	+6.171%	731	5,122	-3.784%
2026-05-08	54.7000	57.0500	54.7000	55.2600	+4.146%	140	5,809	+2.153%
2026-05-07	50.0000	54.2100	49.1500	53.0600	+8.065%	22	5,781	+6.389%
2026-05-06	43.5400	49.1000	43.2800	49.1000	+21.836%	15	5,793	+14.969%
2026-05-05	42.0000	42.4000	40.3000	40.3000	-0.934%	16	5,794	+40.074%
2026-05-04	42.6700	42.6700	39.7500	40.6800	-5.549%	12	5,793	+38.766%
2026-05-01	44.0500	44.0500	42.4500	43.0700	-3.365%	13	5,790	+31.066%
2026-04-30	48.3000	48.3000	43.7000	44.5700	-11.303%	53	5,790	+26.655%
2026-04-29	52.4500	52.8000	49.9900	50.2500	-5.314%	38	5,792	+12.338%
2026-04-28	53.9000	53.9000	50.8000	53.0700	-6.895%	34	5,781	+6.369%
2026-04-27	52.0000	57.0000	50.8000	57.0000	+13.433%	134	5,778	-0.965%
2026-04-24	45.0000	52.0000	45.0000	50.2500	+20.504%	453	5,843	+12.338%
2026-04-23	46.2500	46.2500	41.7000	41.7000	-6.334%	34	5,645	+35.372%
2026-04-22	43.6700	45.0000	43.6700	44.5200	+2.936%	76	5,641	+26.797%
2026-04-21	44.6300	45.4000	43.2500	43.2500	-3.889%	174	5,655	+30.520%
2026-04-20	43.7200	45.0000	41.9200	45.0000	+1.124%	22	5,655	+25.444%
2026-04-17	43.3000	44.5200	43.3000	44.5000	+4.460%	148	5,671	+26.854%
2026-04-16	41.6400	43.3000	41.1500	42.6000	+0.590%	12	5,741	+32.512%
2026-04-15	41.0000	43.3500	40.5000	42.3500	+5.087%	129	5,749	+33.294%
2026-04-14	37.8300	40.7500	37.8300	40.3000	+13.202%	97	5,798	+40.074%
2026-04-13	33.8500	36.1500	33.8500	35.6000	-2.090%	43	5,829	+58.567%
2026-04-10	34.2000	36.3600	34.2000	36.3600	+13.095%	106	5,844	+55.253%
2026-04-09	30.5600	32.1500	30.5600	32.1500	+3.844%	245	5,861	+75.583%
2026-04-08	33.0700	33.0700	29.3600	30.9600	+8.479%	100	5,771	+82.332%
2026-04-07	28.0500	28.5400	26.5000	28.5400	+0.884%	393	5,845	+97.793%
2026-04-06	28.8500	29.0000	27.9500	28.2900	-2.347%	367	5,529	+99.540%
2026-04-02	26.2000	29.1700	25.9300	28.9700	+2.549%	218	5,208	+94.857%
2026-04-01	27.6000	28.7200	27.5000	28.2500	+3.102%	150	5,208	+99.823%
2026-03-31	23.3500	27.4500	23.3500	27.4000	+22.815%	320	5,241	+106.022%
2026-03-30	24.5400	24.5400	22.3100	22.3100	-8.566%	226	5,421	+153.026%
2026-03-27	25.5900	25.9500	24.2500	24.4000	-7.925%	219	5,398	+131.352%
2026-03-26	29.0900	29.0900	26.4500	26.5000	-13.399%	106	5,363	+113.019%
2026-03-25	30.1000	31.9500	30.1000	30.6000	+7.256%	121	5,335	+84.477%
2026-03-24	28.4500	28.9500	27.9200	28.5300	-1.246%	187	5,283	+97.862%
2026-03-23	29.8500	30.4000	28.7200	28.8900	+3.548%	236	5,280	+95.396%
2026-03-20	30.7000	30.7700	27.4700	27.9000	-10.577%	209	5,248	+102.330%
2026-03-19	31.4500	31.8500	30.0400	31.2000	-4.587%	184	5,172	+80.929%
2026-03-18	33.8000	34.1000	32.7000	32.7000	-3.540%	36	5,131	+72.630%
2026-03-17	35.2700	35.2700	33.9000	33.9000	-1.281%	33	5,138	+66.519%
2026-03-16	36.0000	36.5000	34.3400	34.3400	+1.448%	86	5,129	+64.386%
2026-03-13	36.8500	36.8500	33.8500	33.8500	-6.233%	5	5,175	+66.765%
2026-03-12	36.3300	36.9000	35.0000	36.1000	-2.879%	165	5,173	+56.371%
2026-03-11	37.5000	38.5000	36.9500	37.1700	+3.624%	343	5,145	+51.870%
2026-03-10	34.9800	37.5000	34.9800	35.8700	+3.223%	30	5,112	+57.374%
2026-03-09	33.1500	34.7500	32.0500	34.7500	+3.731%	125	5,115	+62.446%
2026-03-06	34.9000	36.0200	33.3700	33.5000	-6.763%	57	5,267	+68.507%
2026-03-05	34.8300	36.9000	33.5000	35.9300	-2.892%	103	5,259	+57.111%
2026-03-04	35.0000	37.3000	35.0000	37.0000	+7.091%	86	5,220	+52.568%
2026-03-03	33.8400	34.7500	33.0000	34.5500	-4.214%	54	5,217	+63.386%
2026-03-02	32.0500	36.2500	32.0500	36.0700	+9.635%	285	5,196	+56.501%
2026-02-27	35.7400	36.6000	32.9000	32.9000	-13.421%	238	5,208	+71.581%
2026-02-26	42.7000	42.7000	38.0000	38.0000	-18.977%	179	5,106	+48.553%
2026-02-25	46.0000	47.2000	45.8000	46.9000	+5.536%	67	4,984	+20.362%
2026-02-24	42.6000	45.0900	42.6000	44.4400	+3.349%	537	4,984	+27.025%
2026-02-23	44.0000	45.1200	43.0000	43.0000	+2.381%	30	4,571	+31.279%
2026-02-20	41.1000	42.3200	41.1000	42.0000	+3.601%	24	4,571	+34.405%
2026-02-19	40.3500	40.5400	40.0000	40.5400	+0.347%	8	4,588	+39.245%
2026-02-18	41.2100	42.2000	40.4000	40.4000	+0.673%	122	4,588	+39.728%
2026-02-17	37.2800	40.2000	35.9000	40.1300	+6.108%	39	4,644	+40.668%
2026-02-13	40.1500	40.4500	37.3500	37.8200	-9.305%	248	4,634	+49.260%
2026-02-12	44.3000	44.3000	41.6800	41.7000	-4.467%	21	4,634	+35.372%
2026-02-11	43.6300	44.1100	42.7300	43.6500	+3.461%	28	4,626	+29.324%
2026-02-10	44.4500	44.4500	42.1000	42.1900	-1.815%	122	4,639	+33.799%
2026-02-09	44.0600	46.1000	42.9500	42.9700	+6.784%	220	4,653	+31.371%
2026-02-06	33.5000	41.0000	33.5000	40.2400	+29.932%	79	4,696	+40.283%
2026-02-05	32.9300	33.9000	30.9500	30.9700	-6.152%	439	4,713	+82.273%
2026-02-04	35.5800	35.6500	31.5500	33.0000	-9.885%	1,789	4,571	+71.061%
2026-02-03	39.4500	39.4500	34.1700	36.6200	-7.874%	399	4,234	+54.151%
2026-02-02	41.0000	42.5200	39.7500	39.7500	-9.247%	202	4,459	+42.013%
2026-01-30	44.2900	45.1500	43.8000	43.8000	0.000%	16	4,328	+28.881%
2026-01-29	42.8900	43.8500	40.7000	43.8000	-0.590%	226	4,342	+28.881%
2026-01-28	43.7500	44.3500	43.7000	44.0600	+9.738%	57	4,307	+28.121%
2026-01-26	41.5000	41.6000	40.1000	40.1500	-2.549%	29	4,318	+40.598%
2026-01-23	41.5000	41.7500	40.9700	41.2000	+4.835%	15	4,321	+37.015%
2026-01-22	39.7000	39.7000	39.2000	39.3000	0.000%	5	4,317	+43.639%
2026-01-21	37.2500	39.3000	36.0000	39.3000	+9.593%	325	4,319	+43.639%
2026-01-20	37.1000	37.5800	35.4500	35.8600	-12.813%	181	4,480	+57.418%
2026-01-16	42.3000	42.7500	41.1000	41.1300	+0.440%	25	4,374	+37.248%
2026-01-15	40.3000	42.3500	40.3000	40.9500	+8.910%	120	4,374	+37.851%
2026-01-14	37.7500	37.9000	36.9000	37.6000	-4.082%	150	4,429	+50.133%
2026-01-13	38.5800	39.7000	38.5800	39.2000	-2.122%	7	4,338	+44.005%
2026-01-12	39.3000	40.6200	38.7000	40.0500	+1.009%	32	4,335	+40.949%
2026-01-09	40.1000	40.3000	39.6000	39.6500	-1.613%	43	4,344	+42.371%
2026-01-08	41.6900	41.6900	39.3500	40.3000	-6.410%	319	4,343	+40.074%
2026-01-07	42.7800	44.3000	42.1500	43.0600	+3.014%	61	4,269	+31.096%
2026-01-06	43.9000	45.3800	41.5000	41.8000	-1.878%	289	4,320	+35.048%
2026-01-05	45.7000	46.2800	42.3000	42.6000	-1.275%	37	4,108	+32.512%
2026-01-02	44.3000	46.2000	43.1500	43.1500	+1.889%	290	4,108	+30.823%
2025-12-31	44.2500	44.2500	42.3500	42.3500	-0.236%	90	4,346	+33.294%
2025-12-30	42.1700	42.9500	42.0500	42.4500	-0.702%	85	4,346	+32.980%
2025-12-29	42.3000	42.8000	41.8000	42.7500	-6.106%	77	4,378	+32.047%
2025-12-26	43.9000	46.2100	43.9000	45.5300	+6.230%	66	4,418	+23.984%
2025-12-24	42.7000	42.9500	42.2500	42.8600	-1.244%	100	4,461	+31.708%
2025-12-23	40.2100	43.5200	39.5500	43.4000	+10.013%	136	4,461	+30.069%
2025-12-22	38.7500	39.8000	38.7200	39.4500	+4.920%	44	4,540	+43.093%
2025-12-19	35.0200	37.7000	35.0200	37.6000	+11.243%	126	4,566	+50.133%
2025-12-18	33.5500	34.6000	32.7300	33.8000	+6.056%	184	4,581	+67.012%
2025-12-17	35.0000	35.0000	31.8000	31.8700	-12.445%	378	4,493	+77.126%
2025-12-16	35.1300	36.4900	35.0000	36.4000	+1.818%	44	4,511	+55.082%
2025-12-15	36.6500	36.6500	35.0000	35.7500	+1.852%	48	4,504	+57.902%
2025-12-12	39.8000	39.9500	34.8000	35.1000	-10.000%	227	4,486	+60.826%
2025-12-11	38.5000	39.0900	36.9000	39.0000	-5.340%	121	4,391	+44.744%
2025-12-10	41.4700	41.7000	40.6300	41.2000	-2.531%	113	4,319	+37.015%
2025-12-09	42.9000	42.9000	41.7200	42.2700	-1.926%	22	4,292	+33.546%
2025-12-08	42.6000	44.2700	40.8500	43.1000	+7.081%	79	4,296	+30.974%
2025-12-05	41.9000	42.1700	40.0000	40.2500	-2.778%	61	4,360	+40.248%
2025-12-04	40.1000	42.1000	39.3700	41.4000	+6.701%	207	4,337	+36.353%
2025-12-03	39.0700	39.8400	38.8000	38.8000	-3.121%	23	4,345	+45.490%
2025-12-02	42.5700	42.5700	39.7900	40.0500	+3.089%	76	4,345	+40.949%
2025-12-01	35.9000	39.2500	35.9000	38.8500	+4.689%	260	4,318	+45.302%
2025-11-28	39.7000	39.7000	37.0000	37.1100	-7.109%	260	4,185	+52.115%
2025-11-26	40.5500	41.4000	39.0500	39.9500	+4.091%	51	3,974	+41.302%
2025-11-25	36.0200	38.5500	33.8000	38.3800	-5.816%	1,034	3,974	+47.082%
2025-11-24	39.9000	42.1500	38.6000	40.7500	+1.117%	98	3,883	+38.528%
2025-11-21	41.7300	43.2500	37.0000	40.3000	-3.473%	676	3,826	+40.074%
2025-11-20	49.8700	51.1100	41.6000	41.7500	-7.633%	132	3,490	+35.210%
2025-11-19	44.0000	45.5700	43.2700	45.2000	+6.982%	41	3,422	+24.889%
2025-11-18	42.8400	43.3500	41.2200	42.2500	-3.649%	39	3,429	+33.609%
2025-11-17	44.4800	46.3900	43.5800	43.8500	-8.855%	53	3,431	+28.734%
2025-11-14	42.3800	48.1200	42.2200	48.1100	+6.438%	60	3,438	+17.335%
2025-11-13	48.5900	48.6500	43.7500	45.2000	-9.960%	243	3,432	+24.889%
2025-11-12	49.7500	50.2000	48.8000	50.2000	+0.240%	79	3,437	+12.450%
2025-11-11	50.4700	50.7000	49.6800	50.0800	-8.110%	11	3,434	+12.720%
2025-11-10	51.2000	54.5000	50.8000	54.5000	+17.508%	15	3,427	+3.578%
2025-11-07	42.7000	46.5000	40.8000	46.3800	-2.869%	231	3,425	+21.712%
2025-11-06	49.3900	49.7000	45.5000	47.7500	-8.332%	24	3,465	+18.220%
2025-11-05	53.5200	56.5000	52.0900	52.0900	-3.537%	80	3,454	+8.370%
2025-11-04	57.2000	57.4000	54.0000	54.0000	-10.818%	728	3,461	+4.537%
2025-11-03	61.3700	63.3500	60.0000	60.5500	+4.433%	51	3,815	-6.771%
2025-10-31	59.7000	59.7200	56.5500	57.9800	+2.276%	49	3,815	-2.639%
2025-10-30	56.2000	57.9000	56.2000	56.6900	-5.359%	18	3,805	-0.423%
2025-10-29	59.5000	62.8000	58.8000	59.9000	+9.747%	60	3,803	-5.760%
2025-10-28	49.0000	55.5300	48.0000	54.5800	+16.475%	217	3,818	+3.426%
2025-10-27	45.4700	46.8600	45.4700	46.8600	+8.347%	16	3,720	+20.465%
2025-10-24	42.3900	43.2500	42.0000	43.2500	+5.875%	27	3,720	+30.520%
2025-10-23	39.1600	40.8500	39.0800	40.8500	+4.905%	60	3,719	+38.188%
2025-10-22	39.2800	39.2800	37.1300	38.9400	-2.674%	65	3,748	+44.967%
2025-10-21	40.1700	40.8000	39.3600	40.0100	-2.818%	47	3,704	+41.090%
2025-10-20	42.8000	42.8000	41.1700	41.1700	-1.554%	19	3,679	+37.114%
2025-10-17	42.2700	42.2700	41.2300	41.8200	+3.234%	11	3,669	+34.983%
2025-10-16	42.1000	42.1000	40.5100	40.5100	+0.397%	15	3,671	+39.348%
2025-10-15	41.5200	41.5200	39.1100	40.3500	-0.933%	59	3,672	+39.901%
2025-10-14	41.0200	43.0000	40.7300	40.7300	-10.778%	44	3,662	+38.596%
2025-10-13	46.2000	47.0000	44.8900	45.6500	+6.187%	27	3,646	+23.658%
2025-10-10	48.2500	51.0500	42.9900	42.9900	-12.888%	45	3,669	+31.310%
2025-10-09	49.5000	50.8000	48.7500	49.3500	+7.050%	104	3,659	+14.387%
2025-10-08	44.7500	46.1000	44.7100	46.1000	+6.075%	32	3,661	+22.451%
2025-10-07	45.7000	45.7000	43.2700	43.4600	-1.985%	67	3,708	+29.890%
2025-10-06	44.2200	44.3400	42.5000	44.3400	-0.538%	29	3,708	+27.312%
2025-10-03	45.9500	46.7500	43.7000	44.5800	-3.402%	73	3,696	+26.626%
2025-10-02	47.3500	47.5000	45.5700	46.1500	+3.128%	54	3,708	+22.319%
2025-10-01	42.4000	45.0600	42.4000	44.7500	+1.843%	95	3,721	+26.145%
2025-09-30	41.3000	44.4900	41.3000	43.9400	+9.467%	357	3,741	+28.471%
2025-09-29	40.5000	41.7000	40.1000	40.1400	+6.303%	99	3,910	+40.633%
2025-09-26	38.2000	38.2000	36.3000	37.7600	+0.801%	66	3,970	+49.497%
2025-09-25	36.0500	39.4600	35.5000	37.4600	+0.160%	98	3,988	+50.694%
2025-09-24	39.2500	39.2500	36.8000	37.4000	-3.359%	268	3,964	+50.936%
2025-09-23	41.1500	41.1500	38.1000	38.7000	-6.747%	177	4,137	+45.866%
2025-09-22	35.6100	42.2400	35.4000	41.5000	+14.011%	125	4,054	+36.024%
2025-09-19	36.4000	37.2000	35.8500	36.4000	-1.221%	123	4,035	+55.082%
2025-09-18	34.8400	36.8500	34.1800	36.8500	+16.246%	305	3,973	+53.189%
2025-09-17	34.1500	34.1500	31.5000	31.7000	-9.943%	83	3,883	+78.076%
2025-09-16	36.1300	36.6000	35.2000	35.2000	-4.218%	153	3,855	+60.369%
2025-09-15	35.4500	37.4000	35.0000	36.7500	-1.130%	34	3,948	+53.605%
2025-09-12	37.2100	37.3600	37.0100	37.1700	+0.459%	22	3,947	+51.870%
2025-09-11	38.3500	38.3500	36.6500	37.0000	+0.543%	25	3,948	+52.568%
2025-09-10	35.5000	38.1000	35.5000	36.8000	+13.932%	91	3,942	+53.397%
2025-09-09	30.8300	32.3000	30.3000	32.3000	+4.227%	37	3,974	+74.768%
2025-09-08	32.1000	32.3100	30.9900	30.9900	+2.109%	21	3,971	+82.156%
2025-09-05	30.7500	31.0000	28.9200	30.3500	-7.158%	448	3,961	+85.997%
2025-09-04	32.7000	32.7000	32.1400	32.6900	+0.957%	55	3,798	+72.683%
2025-09-03	33.2900	33.8000	32.3800	32.3800	-3.343%	111	3,795	+74.336%
2025-09-02	33.4000	34.6200	32.0000	33.5000	-5.846%	190	3,818	+68.507%
2025-08-29	38.5500	38.5500	35.2500	35.5800	-11.139%	62	3,790	+58.657%
2025-08-28	42.0000	42.8200	37.8000	40.0400	-2.957%	239	3,790	+40.984%
2025-08-27	41.4300	41.9000	40.4500	41.2600	-0.889%	169	3,637	+36.815%
2025-08-26	41.0000	41.8000	39.9900	41.6300	+1.290%	107	3,616	+35.599%
2025-08-25	38.5500	41.4500	38.5500	41.1000	+5.115%	78	3,594	+37.348%
2025-08-22	37.8700	39.2800	37.3500	39.1000	+4.573%	100	3,556	+44.373%
2025-08-21	38.0600	38.1300	37.0000	37.3900	-0.822%	28	3,557	+50.976%
2025-08-20	37.3000	37.7000	33.7000	37.7000	-0.159%	65	3,561	+49.735%
2025-08-19	40.2000	40.5000	37.7600	37.7600	-9.535%	37	3,545	+49.497%
2025-08-18	42.0000	42.0500	41.2000	41.7400	+2.555%	25	3,527	+35.242%
2025-08-15	40.2500	40.7000	39.6100	40.7000	-2.163%	35	3,543	+38.698%
2025-08-14	40.5300	41.6400	40.5300	41.6000	+1.069%	34	3,539	+35.697%
2025-08-13	42.5000	42.5000	40.0800	41.1600	-1.743%	47	3,538	+37.148%
2025-08-12	42.4000	42.4000	40.6100	41.8900	-1.342%	33	3,527	+34.758%
2025-08-11	41.1700	42.9000	40.7000	42.4600	+0.024%	86	3,505	+32.949%
2025-08-08	40.9200	42.7000	40.9200	42.4500	+5.466%	103	3,502	+32.980%
2025-08-07	41.0000	42.5600	40.0300	40.2500	+0.625%	29	3,449	+40.248%
2025-08-06	40.0000	40.0000	40.0000	40.0000	+1.087%	2	3,437	+41.125%
2025-08-05	39.8000	40.3500	38.0800	39.5700	-1.322%	141	3,438	+42.659%
2025-08-04	37.1500	40.1000	37.1500	40.1000	+9.533%	99	3,430	+40.773%
2025-08-01	36.1900	37.8000	35.2200	36.6100	-6.176%	126	3,415	+54.193%
2025-07-31	42.1500	42.1500	38.4500	39.0200	-2.083%	117	3,317	+44.669%
2025-07-30	38.3200	40.2500	38.3200	39.8500	+7.703%	138	3,297	+41.656%
2025-07-29	38.4000	39.4700	37.0000	37.0000	-0.671%	373	3,235	+52.568%
2025-07-28	36.6200	37.2500	36.1600	37.2500	+4.342%	375	3,374	+51.544%
2025-07-25	36.4200	36.4900	35.7000	35.7000	-1.299%	87	3,266	+58.123%
2025-07-24	35.4700	36.1700	35.2700	36.1700	+5.145%	648	3,240	+56.069%
2025-07-23	34.0900	34.5000	33.4500	34.4000	+5.521%	26	2,952	+64.099%
2025-07-22	33.5400	33.5400	31.8700	32.6000	-8.195%	38	2,948	+73.160%
2025-07-21	36.0200	36.5800	35.5100	35.5100	-2.041%	79	2,936	+58.969%
2025-07-18	37.5500	37.5500	36.1000	36.2500	-2.580%	79	2,920	+55.724%
2025-07-17	36.4700	37.5300	36.4700	37.2100	+2.790%	53	2,916	+51.707%
2025-07-16	35.5000	36.2000	35.3000	36.2000	+1.315%	65	2,920	+55.939%
2025-07-15	35.7000	36.3100	34.7000	35.7300	+12.642%	193	2,923	+57.990%
2025-07-14	30.7100	32.2700	30.7100	31.7200	-1.582%	26	2,943	+77.963%
2025-07-11	31.1500	33.6700	31.1500	32.2300	+2.155%	78	2,932	+75.147%
2025-07-10	30.8500	31.5500	30.1700	31.5500	+1.807%	516	2,937	+78.922%
2025-07-09	31.7000	31.9500	30.9000	30.9900	+5.051%	363	2,466	+82.156%
2025-07-08	29.1600	29.5000	29.1600	29.5000	+3.039%	8	2,564	+91.356%
2025-07-07	28.8000	28.8000	28.6000	28.6300	-2.353%	17	2,572	+97.171%
2025-07-03	29.0000	30.3600	29.0000	29.3200	+4.789%	54	2,575	+92.531%
2025-07-02	27.7400	28.3400	27.7400	27.9800	+5.985%	69	2,575	+101.751%
2025-07-01	28.5000	28.5000	26.0000	26.4000	-9.434%	15	2,568	+113.826%
2025-06-30	28.5500	29.3200	28.5500	29.1500	+1.321%	9	2,566	+93.654%
2025-06-27	28.0000	29.5000	27.8900	28.7700	+3.044%	104	2,561	+96.211%
2025-06-26	28.0300	28.6900	27.8000	27.9200	+1.861%	247	2,628	+102.185%
2025-06-25	25.7400	27.4100	25.4100	27.4100	+18.300%	441	2,552	+105.947%
2025-06-24	23.4800	23.4800	23.1700	23.1700	+4.182%	14	2,305	+143.634%
2025-06-23	22.3600	22.3600	22.2400	22.2400	-3.304%	6	2,291	+153.822%
2025-06-20	24.1300	24.1300	23.0000	23.0000	-4.167%	54	2,292	+145.435%
2025-06-18	23.7700	24.0600	23.7700	24.0000	-0.662%	4	2,282	+135.208%
2025-06-16	23.4600	24.1600	23.4600	24.1600	+4.138%	3	2,282	+133.651%
2025-06-13	23.8300	23.8300	23.2000	23.2000	-4.013%	12	2,284	+143.319%
2025-06-12	23.0200	24.2200	23.0200	24.1700	+3.734%	175	2,284	+133.554%
2025-06-11	23.2000	23.3000	23.2000	23.3000	-2.510%	2	2,217	+142.275%
2025-06-10	23.7000	24.4500	23.7000	23.9000	+0.420%	12	2,217	+136.192%
2025-06-09	24.8000	24.8500	23.6800	23.8000	+0.634%	6	2,217	+137.185%
2025-06-06	23.7200	23.7200	23.6000	23.6500	+1.896%	406	2,217	+138.689%
2025-06-05	23.2100	23.2100	23.2100	23.2100	+0.216%	15	2,144	+143.214%
2025-06-04	23.5000	23.5000	23.1200	23.1600	-1.864%	17	2,144	+143.739%
2025-06-03	22.0500	23.6000	22.0500	23.6000	+9.767%	7	2,144	+139.195%
2025-06-02	21.5000	21.5000	21.5000	21.5000	+5.134%	10	2,146	+162.558%
2025-05-30	21.5500	21.5500	20.1500	20.4500	-14.863%	40	2,156	+176.039%
2025-05-29	23.6700	24.1500	23.1100	24.0200	+10.032%	93	2,145	+135.012%
2025-05-28	21.3500	21.8300	21.3500	21.8300	+2.296%	4	2,170	+158.589%
2025-05-27	21.0000	21.3400	21.0000	21.3400	+7.887%	33	2,170	+164.527%
2025-05-23	19.7800	19.7800	19.7800	19.7800	-5.810%	2	2,185	+185.389%
2025-05-22	21.0000	21.0000	21.0000	21.0000	-6.250%	12	2,185	+168.810%
2025-05-21	22.0000	22.8500	22.0000	22.4000	+5.860%	34	2,185	+152.009%
2025-05-20	20.6800	21.2500	20.6800	21.1600	-2.713%	16	2,186	+166.777%
2025-05-19	21.4500	21.7500	21.4500	21.7500	+4.668%	2	2,181	+159.540%
2025-05-16	21.0000	21.0000	20.7800	20.7800	+1.614%	32	2,181	+171.655%
2025-05-15	20.7700	21.6700	20.1600	20.4500	-2.619%	8	2,173	+176.039%
2025-05-14	20.4500	21.0000	20.4500	21.0000	+13.821%	54	2,169	+168.810%
2025-05-13	16.7300	19.1500	16.7300	18.4500	+20.746%	173	2,219	+205.962%
2025-05-12	15.0800	15.2800	14.7000	15.2800	+12.353%	13	2,202	+269.437%
2025-05-09	14.0300	14.0300	13.6000	13.6000	+10.569%	88	2,201	+315.074%
2025-05-07	12.3000	12.3000	12.3000	12.3000	-2.381%	5	2,194	+358.943%
2025-05-06	12.6000	12.6000	12.6000	12.6000	+0.398%	5	2,199	+348.016%
2025-05-05	12.5500	12.5500	12.5500	12.5500	-1.569%	100	2,199	+349.801%
2025-05-02	12.7000	12.7500	12.4300	12.7500	+2.492%	90	2,132	+342.745%
2025-05-01	12.0000	12.4400	12.0000	12.4400	+26.680%	55	2,131	+353.778%
2025-04-30	9.8200	9.8200	9.8200	9.8200	-9.493%	1	2,111	+474.847%
2025-04-29	10.6500	10.8500	10.6500	10.8500	+3.137%	20	2,111	+420.276%
2025-04-28	10.8500	10.8500	10.3000	10.5200	-9.544%	9	2,108	+436.597%
2025-04-25	10.6500	11.6300	10.6500	11.6300	+21.146%	238	2,107	+385.383%
2025-04-24	9.6300	9.6300	9.6000	9.6000	+9.091%	2	2,107	+488.021%
2025-04-23	9.7100	9.7100	8.8000	8.8000	+6.152%	8	2,106	+541.477%
2025-04-22	8.2500	8.2900	8.2500	8.2900	+9.223%	3	2,099	+580.941%
2025-04-21	8.3000	8.3000	7.5900	7.5900	-16.318%	20	2,100	+643.742%
2025-04-17	9.0700	9.0700	9.0700	9.0700	-9.027%	1	2,113	+522.381%
2025-04-16	10.5000	10.5000	9.9700	9.9700	-21.926%	22	2,113	+466.199%
2025-04-15	12.7000	12.7700	12.7000	12.7700	+3.821%	3	2,112	+342.052%
2025-04-14	13.0000	13.0000	12.3000	12.3000	-1.205%	20	2,111	+358.943%
2025-04-11	12.7400	12.7400	12.4500	12.4500	+3.320%	40	2,114	+353.414%
2025-04-10	12.4000	12.4000	10.9400	12.0500	-13.929%	7	2,119	+368.465%
2025-04-09	9.8200	14.0000	9.8200	14.0000	+58.192%	28	2,122	+303.214%
2025-04-08	10.6500	11.0000	8.8500	8.8500	-7.813%	74	2,136	+537.853%
2025-04-07	6.9000	9.8500	6.9000	9.6000	+20.000%	66	2,143	+488.021%