Dark

NVDA20261218C176
NVDA Dec 18 2026 176.00 Call (NVDA261218C00176000)
option OPRA

EOD

Sep 30, 2026

58.00+4.505%(+2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	57.8300	58.0000	57.8300	58.0000	+4.505%	2	14,635	0.000%
2026-09-29	55.5000	55.5000	55.5000	55.5000	-5.339%	1	14,634	+4.505%
2026-09-28	60.0000	60.0000	57.2000	58.6300	+11.485%	12	14,634	-1.075%
2026-09-25	52.5900	52.5900	52.5900	52.5900	-7.412%	1	14,634	+10.287%
2026-09-22	56.8000	56.8000	56.8000	56.8000	+6.567%	1	14,634	+2.113%
2026-09-21	53.2500	53.3000	53.2500	53.3000	+25.915%	2	14,634	+8.818%
2026-09-16	42.3300	42.3300	42.3300	42.3300	+0.189%	1	14,634	+37.019%
2026-09-15	42.2500	42.2500	42.2500	42.2500	-20.132%	1	14,634	+37.278%
2026-09-09	53.6500	54.4900	52.3000	52.9000	-7.193%	6	14,633	+9.641%
2026-09-08	58.0000	58.0000	57.0000	57.0000	-2.564%	5	14,634	+1.754%
2026-09-04	60.0000	62.5000	58.5000	58.5000	+0.446%	12	14,635	-0.855%
2026-09-03	56.7700	58.2400	56.1500	58.2400	+9.064%	23	14,635	-0.412%
2026-09-02	53.7500	53.7500	53.4000	53.4000	+9.135%	3	14,656	+8.614%
2026-08-31	48.9300	48.9300	48.9300	48.9300	+4.018%	1	14,658	+18.537%
2026-08-28	54.6500	55.3800	47.0400	47.0400	-18.191%	7	14,659	+23.299%
2026-08-27	54.3000	57.5000	54.3000	57.5000	+40.347%	6	14,661	+0.870%
2026-08-26	43.1500	43.1500	40.9700	40.9700	-6.097%	23	14,661	+41.567%
2026-08-24	43.6300	43.6300	43.6300	43.6300	-6.373%	20	14,683	+32.936%
2026-08-21	45.7000	46.6000	45.7000	46.6000	-6.763%	7	14,663	+24.464%
2026-08-19	49.9800	49.9800	49.9800	49.9800	-9.686%	1	14,666	+16.046%
2026-08-17	57.1500	57.1500	55.3400	55.3400	+0.345%	32	14,666	+4.807%
2026-08-14	55.1500	55.1500	55.1500	55.1500	-1.623%	1	14,691	+5.168%
2026-08-13	56.5000	56.5500	56.0600	56.0600	+1.558%	12	14,692	+3.461%
2026-08-12	55.2000	55.3000	55.0000	55.2000	+8.172%	78	14,692	+5.072%
2026-08-10	51.0000	51.0300	51.0000	51.0300	-7.722%	3	14,692	+13.659%
2026-08-07	53.6800	55.3000	53.4500	55.3000	+9.418%	317	14,693	+4.882%
2026-08-06	53.0000	53.0000	50.5000	50.5400	-4.135%	6	14,711	+14.761%
2026-08-05	51.0000	54.0000	51.0000	52.7200	+19.141%	30	14,713	+10.015%
2026-08-04	45.4700	45.4700	44.0000	44.2500	+3.509%	8	14,735	+31.073%
2026-08-03	41.0000	42.7500	41.0000	42.7500	+15.791%	20	14,733	+35.673%
2026-07-31	33.3000	36.9500	33.3000	36.9200	+13.951%	110	14,733	+57.096%
2026-07-30	34.0000	34.0000	32.4000	32.4000	+1.408%	40	14,747	+79.012%
2026-07-29	33.4500	33.4500	30.9400	31.9500	-8.400%	171	14,707	+81.534%
2026-07-28	34.8800	34.8800	34.8800	34.8800	+0.664%	1	14,792	+66.284%
2026-07-27	34.7000	34.7000	34.6500	34.6500	-16.807%	2	14,792	+67.388%
2026-07-24	45.9500	45.9500	41.6500	41.6500	-11.758%	3	14,791	+39.256%
2026-07-22	47.2000	47.2000	47.2000	47.2000	+12.515%	1	14,791	+22.881%
2026-07-21	41.8500	41.9500	41.8500	41.9500	-9.785%	4	14,791	+38.260%
2026-07-14	43.8000	46.5000	43.8000	46.5000	+11.779%	2	14,789	+24.731%
2026-07-13	44.3000	44.3000	41.6000	41.6000	-8.772%	3	14,789	+39.423%
2026-07-10	46.6500	46.6500	45.6000	45.6000	+28.632%	16	14,790	+27.193%
2026-07-07	32.1800	35.4500	32.1800	35.4500	+7.100%	29	14,795	+63.611%
2026-07-02	37.3000	37.3000	33.1000	33.1000	-9.513%	52	14,775	+75.227%
2026-07-01	33.9500	36.5800	33.9500	36.5800	+6.834%	42	14,775	+58.557%
2026-06-29	33.3000	34.3700	33.0000	34.2400	+1.302%	18	14,764	+69.393%
2026-06-26	33.4500	34.2900	33.4500	33.8000	-3.429%	33	14,766	+71.598%
2026-06-25	36.1800	36.1800	35.0000	35.0000	-11.883%	9	14,773	+65.714%
2026-06-23	39.5400	41.0000	39.5400	39.7200	-16.025%	17	14,766	+46.022%
2026-06-18	47.3000	47.3000	47.3000	47.3000	+4.530%	3	14,778	+22.622%
2026-06-17	45.0300	45.2500	45.0300	45.2500	-2.646%	2	14,778	+28.177%
2026-06-16	46.6900	46.6900	46.4800	46.4800	-5.758%	25	14,778	+24.785%
2026-06-15	46.9500	49.4100	46.9500	49.3200	+12.990%	5	14,787	+17.599%
2026-06-12	43.7000	43.7000	43.6000	43.6500	-2.567%	4	14,787	+32.875%
2026-06-11	43.0500	44.8000	42.4500	44.8000	+1.818%	98	14,787	+29.464%
2026-06-10	44.0000	44.0000	44.0000	44.0000	-3.190%	1	14,855	+31.818%
2026-06-09	46.2500	46.2500	43.0000	45.4500	-1.751%	5	14,856	+27.613%
2026-06-05	51.7800	51.7800	45.2700	46.2600	-19.408%	16	14,856	+25.378%
2026-06-04	52.6800	57.4000	52.6800	57.4000	+8.815%	34	14,863	+1.045%
2026-06-03	53.7300	53.9000	52.7500	52.7500	-18.846%	13	14,832	+9.953%
2026-06-02	65.0000	65.0000	65.0000	65.0000	+7.438%	1	14,831	-10.769%
2026-06-01	58.2500	60.8000	56.5300	60.5000	+18.744%	6	14,831	-4.132%
2026-05-29	50.9500	50.9500	50.9500	50.9500	+1.192%	1	14,832	+13.837%
2026-05-28	50.3500	50.3500	50.3500	50.3500	+3.814%	1	14,832	+15.194%
2026-05-27	49.6000	49.6000	48.5000	48.5000	-7.088%	2	14,832	+19.588%
2026-05-26	53.5000	53.5000	50.7000	52.2000	-1.509%	186	14,832	+11.111%
2026-05-22	55.3000	55.3000	53.0000	53.0000	-6.360%	73	14,812	+9.434%
2026-05-21	56.4500	56.6000	56.4500	56.6000	-6.524%	69	14,812	+2.473%
2026-05-20	62.0000	62.0000	58.6500	60.5500	+2.627%	6	14,812	-4.211%
2026-05-19	59.0000	59.0000	59.0000	59.0000	+1.149%	2	14,812	-1.695%
2026-05-18	67.3500	67.3500	58.3300	58.3300	-8.645%	9	14,812	-0.566%
2026-05-15	65.0000	66.1000	63.8500	63.8500	-11.565%	71	14,812	-9.162%
2026-05-14	68.8000	72.2100	68.2300	72.2000	+11.077%	26	14,810	-19.668%
2026-05-13	59.9000	65.0000	59.9000	65.0000	+9.946%	2	14,816	-10.769%
2026-05-12	59.1200	59.1200	59.1200	59.1200	-1.712%	10	14,816	-1.894%
2026-05-11	56.7500	60.1500	56.7500	60.1500	+9.364%	6	14,816	-3.574%
2026-05-08	55.3000	55.3000	55.0000	55.0000	+3.383%	2	14,817	+5.455%
2026-05-07	50.5500	53.2000	50.5500	53.2000	+32.404%	8	14,817	+9.023%
2026-05-05	40.1800	40.1800	40.1800	40.1800	-5.659%	2	14,816	+44.350%
2026-05-01	43.5600	43.5600	42.5900	42.5900	-2.092%	31	14,817	+36.182%
2026-04-30	42.6600	43.5000	42.6600	43.5000	-12.369%	17	14,817	+33.333%
2026-04-29	51.6000	51.6000	49.1500	49.6400	-4.538%	15	14,807	+16.841%
2026-04-28	51.4000	52.6500	51.4000	52.0000	-6.306%	10	14,805	+11.538%
2026-04-27	51.2500	55.8500	50.9200	55.5000	+12.167%	6	14,805	+4.505%
2026-04-24	45.0000	52.0000	45.0000	49.4800	+11.441%	9	14,805	+17.219%
2026-04-23	44.4000	44.4000	44.4000	44.4000	+5.213%	1	14,806	+30.631%
2026-04-21	44.0800	44.2500	42.2000	42.2000	-1.009%	20	14,806	+37.441%
2026-04-20	42.6300	42.6300	42.6300	42.6300	-3.114%	5	14,821	+36.054%
2026-04-17	44.0000	44.0000	44.0000	44.0000	+7.317%	5	14,821	+31.818%
2026-04-15	41.7500	42.7300	41.0000	41.0000	+2.500%	35	14,821	+41.463%
2026-04-14	37.3000	40.0000	37.3000	40.0000	+20.846%	9	14,822	+45.000%
2026-04-13	33.1000	33.1000	33.1000	33.1000	-6.232%	4	14,821	+75.227%
2026-04-10	33.4000	35.3000	33.4000	35.3000	+12.063%	7	14,822	+64.306%
2026-04-09	29.9300	31.5000	29.9300	31.5000	+3.482%	2	14,821	+84.127%
2026-04-08	32.3900	32.4700	29.3500	30.4400	+11.054%	35	14,821	+90.539%
2026-04-07	27.4500	27.6000	26.5200	27.4100	-2.456%	35	14,830	+111.602%
2026-04-06	28.2100	28.4200	27.5400	28.1000	-1.230%	37	14,821	+106.406%
2026-04-02	25.7200	28.5700	25.7200	28.4500	+1.898%	1,157	14,510	+103.866%
2026-04-01	26.9500	28.1500	26.9500	27.9200	+4.569%	77	14,510	+107.736%
2026-03-31	23.7000	26.7400	23.7000	26.7000	+20.869%	14	14,485	+117.228%
2026-03-30	23.3900	23.3900	22.0900	22.0900	-7.843%	19	14,488	+162.562%
2026-03-27	25.4400	25.4400	23.9700	23.9700	-9.887%	31	14,500	+141.969%
2026-03-26	28.2400	28.2400	26.5900	26.6000	-12.066%	25	14,497	+118.045%
2026-03-25	30.4000	31.4000	29.9800	30.2500	+7.346%	49	14,492	+91.736%
2026-03-24	28.0800	28.1800	27.4700	28.1800	-1.019%	22	14,501	+105.820%
2026-03-23	28.8700	29.8000	28.2700	28.4700	+4.862%	63	14,507	+103.723%
2026-03-20	30.0200	30.0200	27.1500	27.1500	-12.221%	81	14,514	+113.628%
2026-03-19	29.8500	30.9300	29.7100	30.9300	-8.083%	32	14,499	+87.520%
2026-03-17	34.0000	34.0000	33.4500	33.6500	-1.522%	21	14,495	+72.363%
2026-03-13	34.1700	34.1700	34.1700	34.1700	-1.214%	1	14,496	+69.740%
2026-03-12	35.0000	35.0000	34.5900	34.5900	-8.249%	4	14,496	+67.679%
2026-03-11	37.7000	37.7000	37.7000	37.7000	+3.543%	1	14,494	+53.846%
2026-03-10	34.8000	36.4300	34.5000	36.4100	+4.958%	385	14,495	+59.297%
2026-03-09	32.7000	34.7000	32.0000	34.6900	+2.938%	373	14,523	+67.195%
2026-03-06	34.3200	35.4700	33.7000	33.7000	-4.748%	240	14,577	+72.107%
2026-03-05	34.9000	36.0600	33.0700	35.3800	-3.333%	21	14,580	+63.934%
2026-03-04	36.6000	36.6000	36.6000	36.6000	+9.091%	2	14,580	+58.470%
2026-03-03	33.0000	34.1500	32.6500	33.5500	-3.035%	76	14,582	+72.876%
2026-03-02	31.4000	34.6000	31.4000	34.6000	+6.724%	2	14,583	+67.630%
2026-02-27	35.4000	35.4000	32.4200	32.4200	-13.777%	23	14,583	+78.902%
2026-02-26	42.0000	42.0000	37.6000	37.6000	-17.724%	8	14,584	+54.255%
2026-02-25	45.4200	46.4700	45.3000	45.7000	+3.394%	7	14,585	+26.915%
2026-02-24	40.6500	44.2500	40.6500	44.2000	+3.513%	15	14,585	+31.222%
2026-02-23	44.5000	44.5500	42.1500	42.7000	+1.667%	27	14,585	+35.831%
2026-02-20	41.8000	42.0000	41.8000	42.0000	+1.351%	5	14,588	+38.095%
2026-02-18	41.4400	41.4400	41.4400	41.4400	+6.475%	8	14,588	+39.961%
2026-02-17	38.0500	38.9200	38.0500	38.9200	+4.009%	6	14,588	+49.024%
2026-02-13	37.6300	37.6300	36.8500	37.4200	-13.977%	11	14,588	+54.997%
2026-02-12	44.4800	44.4800	43.4500	43.5000	+1.116%	4	14,588	+33.333%
2026-02-11	43.6500	43.6500	43.0000	43.0200	+4.165%	20	14,590	+34.821%
2026-02-10	43.9000	43.9000	41.3000	41.3000	-4.729%	12	14,591	+40.436%
2026-02-09	44.0000	44.0000	43.3500	43.3500	+12.451%	7	14,591	+33.795%
2026-02-06	34.1500	38.5500	34.1500	38.5500	+25.775%	50	14,592	+50.454%
2026-02-05	32.9200	33.3200	30.6500	30.6500	-7.121%	45	14,593	+89.233%
2026-02-04	33.9500	33.9500	31.1300	33.0000	-2.511%	22	14,584	+75.758%
2026-02-03	38.2100	38.2100	33.8500	33.8500	-19.405%	10	14,581	+71.344%
2026-02-02	41.7000	42.0000	41.7000	42.0000	-5.533%	2	14,580	+38.095%
2026-01-30	43.7600	44.4600	43.7600	44.4600	+4.587%	16	14,580	+30.454%
2026-01-29	42.9500	43.0000	42.5100	42.5100	-2.276%	11	14,588	+36.438%
2026-01-28	43.6100	43.7500	43.0800	43.5000	+4.693%	4	14,589	+33.333%
2026-01-27	42.1500	42.1500	41.5500	41.5500	+1.046%	2	14,589	+39.591%
2026-01-23	40.8000	41.1200	40.8000	41.1200	+4.764%	2	14,588	+41.051%
2026-01-22	39.2500	39.2500	39.2500	39.2500	+1.552%	5	14,588	+47.771%
2026-01-21	36.4700	38.6500	36.4500	38.6500	+7.961%	8	14,588	+50.065%
2026-01-20	36.9500	36.9500	35.6500	35.8000	-12.895%	48	14,586	+62.011%
2026-01-16	40.7500	41.1000	40.7500	41.1000	+10.129%	3	14,574	+41.119%
2026-01-14	37.6700	37.6700	36.7800	37.3200	-3.690%	14	14,574	+55.413%
2026-01-13	38.4800	38.7500	38.4800	38.7500	-0.232%	35	14,575	+49.677%
2026-01-12	39.6100	39.6100	38.8400	38.8400	-1.421%	12	14,600	+49.331%
2026-01-09	39.0000	39.4500	39.0000	39.4000	+0.127%	10	14,599	+47.208%
2026-01-08	39.7000	39.7000	39.3000	39.3500	-5.590%	12	14,598	+47.395%
2026-01-07	41.7100	41.7100	41.6800	41.6800	+0.410%	2	14,599	+39.155%
2026-01-05	41.5100	41.5100	41.5100	41.5100	-4.245%	10	14,599	+39.725%
2026-01-02	45.3300	45.3300	43.3500	43.3500	+0.463%	7	14,609	+33.795%
2025-12-31	42.9500	43.1500	42.9500	43.1500	+3.601%	5	14,616	+34.415%
2025-12-29	41.6500	41.6500	41.6500	41.6500	-8.462%	6	14,616	+39.256%
2025-12-26	43.6100	45.5000	43.6100	45.5000	+7.387%	19	14,616	+27.473%
2025-12-24	42.1800	42.4000	42.1800	42.3700	+0.237%	13	14,624	+36.889%
2025-12-23	40.0000	42.2700	40.0000	42.2700	+8.943%	10	14,624	+37.213%
2025-12-22	38.6000	38.8000	38.4000	38.8000	+5.263%	7	14,632	+49.485%
2025-12-19	34.7500	37.0000	34.7500	36.8600	+11.697%	36	14,639	+57.352%
2025-12-18	32.5000	34.1400	32.5000	33.0000	+3.937%	153	14,640	+75.758%
2025-12-17	33.2500	33.6000	31.4800	31.7500	-9.801%	347	14,667	+82.677%
2025-12-16	34.6500	35.5000	34.6500	35.2000	-0.170%	16	14,646	+64.773%
2025-12-15	34.7500	35.7600	34.7500	35.2600	+1.322%	15	14,650	+64.492%
2025-12-12	35.8000	36.1000	34.8000	34.8000	-8.300%	58	14,644	+66.667%
2025-12-11	37.1000	37.9500	36.7700	37.9500	-5.550%	4	14,601	+52.833%
2025-12-10	40.1800	40.1800	40.1800	40.1800	-3.876%	5	14,600	+44.350%
2025-12-09	41.9500	41.9600	41.8000	41.8000	-0.262%	3	14,600	+38.756%
2025-12-08	42.1000	43.6200	40.2300	41.9100	+5.567%	28	14,599	+38.392%
2025-12-05	40.1000	40.1000	39.7000	39.7000	-2.096%	2	14,600	+46.096%
2025-12-04	39.2500	40.5500	39.2500	40.5500	+5.875%	50	14,600	+43.033%
2025-12-03	38.8200	39.1000	38.3000	38.3000	-2.792%	5	14,645	+51.436%
2025-12-02	40.9600	42.0000	39.3000	39.4000	+3.331%	6	14,645	+47.208%
2025-12-01	35.5500	38.6000	35.5500	38.1300	+4.323%	23	14,646	+52.111%
2025-11-28	38.2500	38.2500	36.5500	36.5500	-6.426%	36	14,637	+58.687%
2025-11-26	39.4000	39.8500	38.6000	39.0600	+3.333%	60	14,619	+48.490%
2025-11-25	34.0000	37.8000	33.4100	37.8000	-8.475%	600	14,619	+53.439%
2025-11-24	40.0000	41.6200	38.8000	41.3000	+3.250%	141	14,512	+40.436%
2025-11-21	40.0000	41.1500	37.7000	40.0000	-4.421%	100	14,512	+45.000%
2025-11-20	50.3500	50.3500	41.8000	41.8500	-3.859%	48	14,494	+38.590%
2025-11-19	43.5600	43.5600	43.3000	43.5300	+5.527%	3	14,494	+33.241%
2025-11-18	40.3500	42.8000	40.3500	41.2500	-4.954%	10	14,496	+40.606%
2025-11-17	45.2500	45.3200	43.4000	43.4000	-6.967%	34	14,498	+33.641%
2025-11-14	42.3700	46.7500	41.9300	46.6500	+5.471%	11	14,500	+24.330%
2025-11-13	46.5000	46.5000	43.6500	44.2300	-8.521%	9	14,500	+31.133%
2025-11-12	49.3000	49.3000	48.3500	48.3500	-4.257%	2	14,500	+19.959%
2025-11-11	49.6000	50.5000	49.5500	50.5000	-4.356%	4	14,500	+14.851%
2025-11-10	50.7200	52.8000	50.7200	52.8000	+16.814%	40	14,498	+9.848%
2025-11-07	42.8000	45.2000	40.0000	45.2000	-3.625%	52	14,523	+28.319%
2025-11-06	48.8000	48.8000	46.9000	46.9000	-15.799%	3	14,523	+23.667%
2025-11-05	53.3500	56.1000	53.3500	55.7000	+2.824%	730	14,524	+4.129%
2025-11-04	56.6000	56.6000	53.6000	54.1700	-9.050%	754	14,634	+7.070%
2025-11-03	60.0000	60.0000	59.5600	59.5600	+4.035%	26	15,281	-2.619%
2025-10-30	56.1400	57.2500	56.1400	57.2500	-3.506%	2	15,281	+1.310%
2025-10-29	61.7000	62.0300	58.7700	59.3300	+9.667%	205	15,281	-2.242%
2025-10-28	47.5500	55.6500	47.5500	54.1000	+17.532%	39	15,299	+7.209%
2025-10-27	45.0500	46.6000	44.6800	46.0300	+9.569%	101	15,246	+26.005%
2025-10-24	41.8400	42.0100	41.5600	42.0100	+9.401%	6	15,246	+38.062%
2025-10-23	38.4700	38.4700	38.4000	38.4000	-0.234%	2	15,247	+51.042%
2025-10-22	39.2700	39.2700	36.9600	38.4900	-3.775%	15	15,245	+50.688%
2025-10-21	40.2000	40.3400	39.8100	40.0000	-3.030%	10	15,249	+45.000%
2025-10-20	40.8000	41.2500	40.8000	41.2500	-1.410%	3	15,249	+40.606%
2025-10-17	39.6000	42.0500	39.6000	41.8400	+3.054%	29	15,249	+38.623%
2025-10-16	41.4600	41.6900	40.2600	40.6000	+3.308%	40	15,251	+42.857%
2025-10-15	42.1500	42.1500	38.5000	39.3000	-2.723%	51	15,250	+47.583%
2025-10-14	40.6000	42.2000	40.3700	40.4000	-10.062%	22	15,219	+43.564%
2025-10-13	45.0700	45.5800	44.9100	44.9200	+3.717%	16	15,211	+29.118%
2025-10-10	50.0500	50.3000	43.3100	43.3100	-10.830%	12	15,217	+33.918%
2025-10-09	49.1000	50.0000	48.2000	48.5700	+7.575%	10	15,221	+19.415%
2025-10-08	44.7600	45.1500	44.7600	45.1500	+5.417%	47	15,222	+28.461%
2025-10-07	43.1000	43.1000	42.8000	42.8300	-1.427%	5	15,254	+35.419%
2025-10-06	43.0000	44.1000	42.3300	43.4500	-1.025%	370	15,254	+33.487%
2025-10-03	43.9000	43.9000	43.9000	43.9000	-2.983%	4	15,436	+32.118%
2025-10-02	45.5700	45.7600	45.0200	45.2500	+2.724%	100	15,436	+28.177%
2025-10-01	42.6000	44.2000	42.6000	44.0500	+1.241%	84	15,439	+31.669%
2025-09-30	42.1500	43.7500	42.1500	43.5100	+9.625%	22	15,360	+33.303%
2025-09-29	40.1500	41.0000	39.4800	39.6900	+7.270%	24	15,379	+46.133%
2025-09-26	36.8300	37.1500	36.0000	37.0000	-0.108%	400	15,382	+56.757%
2025-09-25	37.0000	38.9300	36.5200	37.0400	+0.926%	41	15,297	+56.587%
2025-09-24	38.0500	38.0500	36.3000	36.7000	-4.551%	9	15,295	+58.038%
2025-09-23	39.1000	39.1000	37.5700	38.4500	-6.833%	37	15,295	+50.845%
2025-09-22	35.3200	41.3500	35.0000	41.2700	+15.667%	36	15,298	+40.538%
2025-09-19	35.5000	36.6000	35.4500	35.6800	-1.572%	277	15,298	+62.556%
2025-09-18	34.4500	36.2500	34.4500	36.2500	+15.006%	6	15,444	+60.000%
2025-09-17	33.9000	33.9000	31.5200	31.5200	-9.685%	13	15,441	+84.010%
2025-09-16	35.5500	36.1300	34.9000	34.9000	-4.645%	109	15,439	+66.189%
2025-09-15	35.4500	36.7100	35.3500	36.6000	+0.164%	345	15,496	+58.470%
2025-09-12	36.8500	37.0000	36.4100	36.5400	+0.467%	7	15,597	+58.730%
2025-09-11	37.8400	37.8400	36.1600	36.3700	-0.764%	7	15,599	+59.472%
2025-09-10	36.4000	37.2000	36.4000	36.6500	+22.289%	125	15,598	+58.254%
2025-09-05	28.6500	29.9700	28.6500	29.9700	-6.490%	179	15,568	+93.527%
2025-09-04	32.0500	32.0500	32.0500	32.0500	-0.927%	1	15,737	+80.967%
2025-09-02	33.1000	33.9000	32.2500	32.3500	-8.331%	112	15,737	+79.289%
2025-08-29	37.0200	37.0200	34.8900	35.2900	-11.220%	19	15,803	+64.353%
2025-08-28	38.6000	39.7500	38.2500	39.7500	-3.355%	28	15,803	+45.912%
2025-08-27	40.5300	41.4600	40.5300	41.1300	-0.049%	17	15,805	+41.016%
2025-08-26	40.0000	41.1500	40.0000	41.1500	+3.366%	3	15,801	+40.948%
2025-08-25	38.5000	39.8100	38.2000	39.8100	+2.366%	14	15,803	+45.692%
2025-08-22	34.6300	38.9000	34.6300	38.8900	+5.450%	24	15,813	+49.139%
2025-08-21	37.2000	37.3800	36.8700	36.8800	+1.180%	5	15,803	+57.267%
2025-08-20	33.5000	36.5000	33.5000	36.4500	-2.878%	115	15,803	+59.122%
2025-08-19	37.8400	37.8400	37.1900	37.5300	-9.392%	8	15,826	+54.543%
2025-08-18	40.7500	41.4200	40.7500	41.4200	+5.529%	4	15,824	+40.029%
2025-08-15	39.4000	39.4000	39.2500	39.2500	-4.895%	40	15,823	+47.771%
2025-08-14	41.2100	41.2700	41.0800	41.2700	+3.955%	6	15,823	+40.538%
2025-08-13	41.6500	41.6500	39.4500	39.7000	-4.037%	10	15,823	+46.096%
2025-08-12	41.0000	41.3800	41.0000	41.3700	-2.682%	90	15,820	+40.198%
2025-08-11	40.8000	42.5100	40.8000	42.5100	+2.557%	6	15,780	+36.438%
2025-08-08	41.3200	42.0000	41.3200	41.4500	+0.754%	8	15,780	+39.928%
2025-08-07	41.1400	41.1400	41.1400	41.1400	+5.379%	5	15,783	+40.982%
2025-08-06	38.4500	39.0400	38.4500	39.0400	-0.408%	6	15,783	+48.566%
2025-08-05	39.6200	39.6200	37.9000	39.2000	-0.305%	169	15,777	+47.959%
2025-08-04	36.8500	39.5200	36.8500	39.3200	+7.726%	99	15,816	+47.508%
2025-08-01	37.4500	37.4500	35.5200	36.5000	-5.342%	9	15,807	+58.904%
2025-07-31	42.5500	42.5500	38.5600	38.5600	-2.626%	20	15,803	+50.415%
2025-07-30	39.2400	39.6200	39.1000	39.6000	+7.873%	43	15,808	+46.465%
2025-07-29	38.4600	38.4600	36.7100	36.7100	+0.218%	83	15,829	+57.995%
2025-07-28	35.6300	36.6300	35.6300	36.6300	+3.125%	101	15,865	+58.340%
2025-07-25	35.5100	35.7100	35.5100	35.5200	+0.028%	11	15,868	+63.288%
2025-07-24	35.4700	35.5100	35.3100	35.5100	+7.443%	14	15,877	+63.334%
2025-07-23	33.0000	33.0500	33.0000	33.0500	+0.824%	69	15,865	+75.492%
2025-07-22	32.7800	32.7800	32.7800	32.7800	-8.487%	4	15,799	+76.937%
2025-07-21	35.5800	35.8300	35.5700	35.8200	+0.028%	12	15,795	+61.921%
2025-07-18	35.6500	35.8100	35.6300	35.8100	-2.505%	49	15,795	+61.966%
2025-07-17	36.6000	36.7300	36.5500	36.7300	+5.698%	7	15,778	+57.909%
2025-07-16	34.7500	34.7500	34.7500	34.7500	-1.474%	2	15,776	+66.906%
2025-07-15	35.7200	35.7200	34.5200	35.2700	+11.968%	154	15,776	+64.446%
2025-07-14	31.5000	31.5000	31.5000	31.5000	+3.448%	1	15,704	+84.127%
2025-07-10	30.4500	30.4600	30.4500	30.4500	-2.404%	50	15,703	+90.476%
2025-07-09	29.7300	31.2800	29.7300	31.2000	+18.857%	102	15,665	+85.897%
2025-07-02	26.2500	26.2500	26.2500	26.2500	-8.024%	7	15,665	+120.952%
2025-06-27	28.5400	28.5400	28.5400	28.5400	+26.563%	1	15,670	+103.224%
2025-06-24	22.5500	22.5500	22.5500	22.5500	-4.043%	1	15,670	+157.206%
2025-06-18	23.5000	23.5000	23.5000	23.5000	-0.212%	50	15,672	+146.809%
2025-06-17	23.7500	23.7500	23.5500	23.5500	-2.079%	31	15,672	+146.285%
2025-06-16	24.0500	24.0500	24.0500	24.0500	+3.441%	50	15,671	+141.164%
2025-06-09	23.2500	23.2500	23.2500	23.2500	-3.286%	30	15,674	+149.462%
2025-06-05	24.0400	24.0400	24.0400	24.0400	+3.979%	30	15,674	+141.265%
2025-06-03	22.0000	23.5500	22.0000	23.1200	+10.095%	6	15,657	+150.865%
2025-06-02	21.0000	21.0000	21.0000	21.0000	+0.962%	11	15,660	+176.190%
2025-05-20	20.8000	20.8000	20.8000	20.8000	+1.118%	2	15,660	+178.846%
2025-05-15	20.5700	20.5700	20.5700	20.5700	-0.628%	1	15,659	+181.964%
2025-05-14	20.4500	20.7000	20.4500	20.7000	+11.590%	51	15,659	+180.193%
2025-05-13	17.1000	18.5500	17.1000	18.5500	+26.105%	487	15,709	+212.668%
2025-05-12	14.7100	14.7100	14.7100	14.7100	+20.376%	2	16,022	+294.290%
2025-05-01	12.2200	12.2200	12.2200	12.2200	+17.840%	10	16,020	+374.632%
2025-04-28	9.8500	10.3700	9.8500	10.3700	-4.862%	8	16,020	+459.306%
2025-04-25	11.1500	11.1500	10.9000	10.9000	+20.442%	4	16,021	+432.110%
2025-04-23	9.2000	9.2000	9.0500	9.0500	+21.477%	21	16,020	+540.884%
2025-04-21	7.4500	7.4800	7.4500	7.4500	-38.683%	20	16,040	+678.523%
2025-04-14	12.1500	12.1500	12.1500	12.1500	-2.016%	1	16,038	+377.366%
2025-04-11	12.5100	12.5100	12.4000	12.4000	+10.222%	8	16,039	+367.742%
2025-04-10	11.5000	11.5000	11.2500	11.2500	-16.357%	5	16,041	+415.556%
2025-04-09	12.4000	13.5500	12.4000	13.4500	+42.781%	16	16,044	+331.227%
2025-04-08	10.7000	11.0200	9.4200	9.4200	+6.441%	21	16,054	+515.711%
2025-04-07	8.3500	8.8500	8.3500	8.8500	+11.321%	10	16,062	+555.367%
2025-04-04	9.0500	9.0500	7.9500	7.9500	-36.905%	48	16,070	+629.560%
2025-03-31	12.2000	12.6000	11.9500	12.6000	-16.000%	10	16,093	+360.317%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-15.254%	3	16,103	+286.667%
2025-03-19	17.7000	17.7000	17.7000	17.7000	+1.143%	1	16,103	+227.684%
2025-03-12	17.4500	17.5000	17.4500	17.5000	+20.275%	2	16,103	+231.429%
2025-03-10	14.5500	14.5500	14.5500	14.5500	-10.462%	1	16,104	+298.625%
2025-03-07	16.2500	16.2500	16.2500	16.2500	-4.971%	2	16,105	+256.923%
2025-03-06	17.1000	17.1000	17.1000	17.1000	-6.812%	3	16,107	+239.181%
2025-03-05	18.3500	18.3500	18.3500	18.3500	-4.922%	1	16,107	+216.076%
2025-03-04	17.5500	19.3000	17.5500	19.3000	+8.427%	4	16,107	+200.518%
2025-03-03	18.1900	18.1900	17.8000	17.8000	-11.222%	201	16,107	+225.843%
2025-02-27	22.3500	22.3500	20.0500	20.0500	-20.278%	47	16,307	+189.277%
2025-02-26	25.1500	25.1500	25.1500	25.1500	-4.373%	1	16,303	+130.616%
2025-02-24	26.4400	26.4400	26.3000	26.3000	-4.468%	18	16,303	+120.532%
2025-02-10	27.5300	27.5300	27.5300	27.5300	+13.060%	2	16,312	+110.679%
2025-02-06	24.3500	24.3500	24.3500	24.3500	+16.899%	5	16,310	+138.193%
2025-02-03	20.8000	20.8600	20.8000	20.8300	-5.747%	17	16,310	+178.445%
2025-01-30	21.5000	22.2500	21.5000	22.1000	-3.070%	400	16,635	+162.443%
2025-01-29	24.0000	24.0000	22.8000	22.8000	-7.879%	66	16,635	+154.386%
2025-01-28	22.1000	24.7500	22.1000	24.7500	+23.441%	10	16,635	+134.343%
2025-01-27	22.2000	23.5300	20.0500	20.0500	-42.219%	36	16,637	+189.277%
2025-01-22	32.5500	34.7000	32.5500	34.7000	+19.779%	83	16,628	+67.147%
2025-01-17	28.9700	28.9700	28.9700	28.9700	-8.871%	160	16,566	+100.207%
2025-01-08	31.7900	31.7900	31.7900	31.7900	-1.181%	75	16,641	+82.447%
2025-01-07	32.6500	32.9000	31.8000	32.1700	-15.074%	78	16,641	+80.292%
2025-01-06	38.5500	38.5500	37.8800	37.8800	+11.052%	177	16,708	+53.115%
2025-01-03	32.9900	34.1100	32.9900	34.1100	+16.218%	214	16,560	+70.038%
2025-01-02	29.4000	29.4000	29.3500	29.3500	+1.207%	50	16,537	+97.615%
2024-12-30	29.0000	29.0000	29.0000	29.0000	-7.051%	2	16,506	+100.000%
2024-12-24	32.4000	32.4500	31.2000	31.2000	-0.160%	150	16,656	+85.897%
2024-12-11	31.2500	31.2500	31.2500	31.2500	+11.607%	3	16,656	+85.600%
2024-11-27	28.0000	28.0500	28.0000	28.0000	-29.114%	42	16,627	+107.143%
2024-11-21	39.5000	39.5000	39.5000	39.5000	+9.116%	5	16,627	+46.835%
2024-11-19	36.2000	36.2000	36.2000	36.2000	+5.355%	1	16,627	+60.221%
2024-11-15	34.4000	34.4000	34.3500	34.3600	-7.634%	182	16,627	+68.801%
2024-11-14	38.1100	38.1100	37.2000	37.2000	+1.224%	98	16,673	+55.914%
2024-11-13	38.3000	38.3000	36.7500	36.7500	-3.315%	12	16,722	+57.823%
2024-11-12	38.0100	38.0100	38.0100	38.0100	+4.394%	30	16,722	+52.591%
2024-10-22	36.4200	36.4200	36.4100	36.4100	+17.717%	6	16,692	+59.297%
2024-10-16	30.9300	30.9300	30.9300	30.9300	-1.560%	1	16,692	+87.520%
2024-10-15	31.4200	31.4200	31.4200	31.4200	+32.183%	100	16,692	+84.596%
2024-09-30	23.8000	23.9000	23.7700	23.7700	+3.348%	30	16,692	+144.005%
2024-09-17	23.7000	23.9000	23.0000	23.0000	-2.128%	20	16,712	+152.174%
2024-09-16	23.4500	23.5000	23.4500	23.5000	-7.298%	10	16,723	+146.809%
2024-09-12	26.3000	26.3000	25.3500	25.3500	+11.429%	21	16,733	+128.797%
2024-09-11	20.4500	22.7500	20.4500	22.7500	+22.312%	52	16,734	+154.945%
2024-09-09	18.4000	18.6000	18.4000	18.6000	+4.789%	4	16,702	+211.828%
2024-09-06	17.7500	17.7500	17.7500	17.7500	-17.633%	2	16,701	+226.761%
2024-09-05	19.9600	21.5500	19.9600	21.5500	+13.901%	45	16,701	+169.142%
2024-09-04	18.9200	18.9200	18.9200	18.9200	-14.350%	2	16,722	+206.554%
2024-09-03	22.2700	22.2700	22.0900	22.0900	-10.891%	37	16,724	+162.562%
2024-08-29	28.0000	28.0000	24.7900	24.7900	-15.995%	15	16,697	+133.965%
2024-08-28	29.5100	29.5100	29.5100	29.5100	-5.869%	1	16,700	+96.544%
2024-08-27	31.2800	31.3900	31.2800	31.3500	-0.634%	7	16,699	+85.008%
2024-08-23	31.5500	31.5500	31.5500	31.5500	+5.167%	34	16,694	+83.835%
2024-08-22	30.0300	30.0300	30.0000	30.0000	-5.363%	2	16,677	+93.333%
2024-08-21	31.7000	31.7000	31.7000	31.7000	-1.338%	15	16,677	+82.965%
2024-08-20	32.1500	32.1500	32.1300	32.1300	+9.809%	10	16,677	+80.517%
2024-08-16	28.5500	29.2600	28.5500	29.2600	+16.574%	4	16,677	+98.223%
2024-08-15	25.1000	25.1000	25.1000	25.1000	+1.950%	6	16,677	+131.076%
2024-08-14	24.4700	24.6200	24.4700	24.6200	+19.689%	4	16,675	+135.581%
2024-08-07	20.5700	20.5700	20.5700	20.5700	+1.081%	1	16,675	+181.964%
2024-08-06	20.1500	20.3500	20.1500	20.3500	-9.152%	101	16,676	+185.012%
2024-08-01	23.8500	23.8500	22.4000	22.4000	-8.384%	2	16,696	+158.929%
2024-07-31	23.8000	24.7900	23.8000	24.4500	+24.809%	28	16,697	+137.219%
2024-07-30	19.6500	19.6500	19.5800	19.5900	-18.714%	4	16,704	+196.069%
2024-07-24	24.1000	24.1000	24.1000	24.1000	-13.620%	15	16,702	+140.664%
2024-07-23	27.9000	27.9000	27.9000	27.9000	+11.600%	11	16,702	+107.885%
2024-07-19	25.0100	25.0100	24.7900	25.0000	-0.596%	21	16,702	+132.000%
2024-07-17	25.1500	25.1500	25.1500	25.1500	-19.132%	1	16,700	+130.616%
2024-07-11	31.1000	31.1000	31.1000	31.1000	-8.744%	1	16,700	+86.495%
2024-07-10	34.0800	34.0800	34.0800	34.0800	+12.290%	1	16,699	+70.188%
2024-07-08	30.3500	30.3500	30.3500	30.3500	+3.056%	1	16,699	+91.104%
2024-07-05	29.4500	29.4500	29.4500	29.4500	-1.768%	100	16,699	+96.944%