Dark

NVDA20261218C180
NVDA Dec 18 2026 180.00 Call (NVDA261218C00180000)
option OPRA

EOD

Sep 30, 2026

54.00+5.882%(+3.00)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	54.0200	55.2200	53.5600	54.0000	+5.882%	42	23,108	0.000%
2026-09-29	54.7000	54.7000	51.0000	51.0000	-2.111%	18	23,122	+5.882%
2026-09-28	55.0000	56.5000	52.1000	52.1000	+7.312%	84	23,122	+3.647%
2026-09-25	50.3500	50.5500	47.8400	48.5500	+1.062%	28	23,103	+11.226%
2026-09-24	45.9900	48.0400	45.9900	48.0400	-3.047%	23	23,097	+12.406%
2026-09-23	52.4600	52.4600	48.5200	49.5500	-7.642%	62	23,097	+8.981%
2026-09-22	53.0000	53.6500	51.4300	53.6500	+4.195%	85	23,116	+0.652%
2026-09-21	49.0000	52.0000	47.6200	51.4900	+10.755%	79	23,137	+4.875%
2026-09-18	44.3900	46.4900	44.3100	46.4900	+4.660%	41	23,119	+16.154%
2026-09-17	43.4000	44.7500	43.2500	44.4200	+11.974%	16	23,096	+21.567%
2026-09-16	40.8700	41.5600	39.3000	39.6700	+4.808%	493	23,102	+36.123%
2026-09-15	39.3500	39.5000	37.8500	37.8500	-0.106%	150	22,661	+42.668%
2026-09-14	37.8000	38.8100	36.5700	37.8900	-13.886%	183	22,597	+42.518%
2026-09-11	45.5800	46.8600	44.0000	44.0000	-1.012%	48	22,659	+22.727%
2026-09-10	47.1200	47.3000	43.8500	44.4500	-9.929%	117	22,663	+21.485%
2026-09-09	49.7100	49.7100	49.0000	49.3500	-3.557%	20	22,699	+9.422%
2026-09-08	54.8000	54.8000	50.8500	51.1700	-8.149%	64	22,702	+5.531%
2026-09-04	54.6500	59.0000	54.4800	55.7100	+2.314%	74	22,733	-3.069%
2026-09-03	51.4700	55.0000	51.2000	54.4500	+9.469%	114	22,733	-0.826%
2026-09-02	48.4000	52.5800	48.4000	49.7400	+14.873%	31	22,720	+8.565%
2026-09-01	42.0000	45.1000	42.0000	43.3000	-3.456%	59	22,728	+24.711%
2026-08-31	43.7000	45.6300	43.7000	44.8500	+2.538%	229	22,729	+20.401%
2026-08-28	52.5400	53.2300	43.5000	43.7400	-18.319%	70	22,766	+23.457%
2026-08-27	48.5000	55.1300	48.0000	53.5500	+42.042%	316	22,775	+0.840%
2026-08-26	40.2000	40.8000	37.3500	37.7000	-5.868%	121	22,900	+43.236%
2026-08-25	40.5000	41.0000	38.6500	40.0500	+9.726%	137	22,970	+34.831%
2026-08-24	40.0000	40.0000	36.5000	36.5000	-14.460%	87	23,066	+47.945%
2026-08-21	44.9900	44.9900	42.5800	42.6700	-4.112%	118	23,046	+26.553%
2026-08-20	44.0000	44.5300	44.0000	44.5000	-4.711%	45	23,105	+21.348%
2026-08-19	49.2300	49.2300	46.4500	46.7000	-0.638%	68	23,089	+15.632%
2026-08-18	47.4900	47.9000	46.9000	47.0000	-9.702%	209	23,088	+14.894%
2026-08-17	52.6900	54.0000	52.0500	52.0500	+1.166%	56	23,088	+3.746%
2026-08-14	54.0000	54.0000	51.4500	51.4500	-1.058%	389	23,083	+4.956%
2026-08-13	52.2000	53.3300	52.0000	52.0000	+1.642%	177	23,157	+3.846%
2026-08-12	48.4000	52.0000	48.4000	51.1600	+13.689%	59	23,039	+5.551%
2026-08-11	49.0500	49.0500	45.0000	45.0000	-2.934%	29	23,049	+20.000%
2026-08-10	51.5800	51.5800	46.3600	46.3600	-7.796%	17	23,056	+16.480%
2026-08-07	51.0200	52.5400	49.8000	50.2800	+2.864%	39	23,056	+7.399%
2026-08-06	52.0000	52.0000	47.1500	48.8800	-3.418%	62	23,076	+10.475%
2026-08-05	47.0000	50.6100	47.0000	50.6100	+17.698%	68	23,085	+6.698%
2026-08-04	42.0000	43.2300	40.4500	43.0000	+11.746%	57	23,091	+25.581%
2026-08-03	32.4700	39.5000	32.4700	38.4800	+10.132%	20	23,107	+40.333%
2026-07-31	31.7700	34.9400	30.5100	34.9400	+16.080%	31	23,115	+54.551%
2026-07-30	28.2500	30.7100	28.2500	30.1000	-3.153%	186	23,137	+79.402%
2026-07-29	31.0100	31.0800	27.8000	31.0800	-3.985%	167	23,169	+73.745%
2026-07-28	30.9000	33.1600	29.5000	32.3700	-1.190%	103	23,177	+66.821%
2026-07-27	38.8200	38.8200	31.7300	32.7600	-17.895%	130	23,203	+64.835%
2026-07-24	40.7900	42.9500	38.4200	39.9000	-4.408%	5,617	23,130	+35.338%
2026-07-23	42.3500	42.8000	40.0600	41.7400	-7.553%	158	21,168	+29.372%
2026-07-22	40.4400	45.9000	40.3500	45.1500	+12.313%	277	21,187	+19.601%
2026-07-21	38.1600	40.2000	38.1600	40.2000	+4.879%	254	21,058	+34.328%
2026-07-20	40.6300	40.6300	37.7700	38.3300	+1.375%	24	20,974	+40.882%
2026-07-17	35.5000	39.4000	35.1000	37.8100	-7.510%	51	20,975	+42.819%
2026-07-16	42.0000	42.2500	40.1700	40.8800	-8.994%	14	20,950	+32.094%
2026-07-15	43.7000	44.9500	40.1000	44.9200	+1.012%	69	20,947	+20.214%
2026-07-14	40.5400	44.7000	40.5400	44.4700	+16.170%	26	20,947	+21.430%
2026-07-13	42.0000	42.1600	38.2500	38.2800	-12.202%	59	20,948	+41.066%
2026-07-10	41.1000	43.7400	40.1800	43.6000	+15.650%	177	20,949	+23.853%
2026-07-09	38.6000	38.9200	35.1400	37.7000	-3.949%	25	20,917	+43.236%
2026-07-08	32.5500	39.2500	32.5500	39.2500	+19.701%	49	20,911	+37.580%
2026-07-07	29.6900	34.0000	29.6900	32.7900	-0.606%	65	20,902	+64.684%
2026-07-06	31.7300	33.0300	31.7200	32.9900	+6.419%	55	20,885	+63.686%
2026-07-02	34.1500	34.2500	30.6400	31.0000	-9.011%	52	20,899	+74.194%
2026-07-01	32.0000	35.5700	31.6000	34.0700	-5.440%	46	20,899	+58.497%
2026-06-30	34.1400	36.0500	34.0000	36.0300	+12.594%	39	20,898	+49.875%
2026-06-29	30.9500	32.6000	29.0000	32.0000	+3.728%	92	20,887	+68.750%
2026-06-26	31.7500	32.8000	30.4000	30.8500	-4.725%	88	20,907	+75.041%
2026-06-25	35.9500	35.9500	31.3800	32.3800	-8.142%	168	20,877	+66.770%
2026-06-24	36.5000	37.3000	34.0000	35.2500	-5.925%	65	20,780	+53.191%
2026-06-23	38.0000	39.2000	37.2000	37.4700	-12.698%	26	20,772	+44.115%
2026-06-22	44.1000	45.0000	42.9200	42.9200	-3.896%	48	20,755	+25.815%
2026-06-18	42.5900	44.8100	42.5900	44.6600	+8.927%	25	20,751	+20.914%
2026-06-17	42.3700	42.3700	41.0000	41.0000	-6.393%	29	20,751	+31.707%
2026-06-16	44.0000	44.6000	43.8000	43.8000	-5.400%	64	20,751	+23.288%
2026-06-15	45.0000	46.7800	43.6000	46.3000	+10.898%	56	20,758	+16.631%
2026-06-12	41.2000	43.5000	41.2000	41.7500	-1.533%	31	20,758	+29.341%
2026-06-11	40.8500	42.4000	38.7500	42.4000	+5.604%	160	20,758	+27.358%
2026-06-10	42.7100	43.6700	38.8900	40.1500	-4.632%	118	20,748	+34.496%
2026-06-09	46.0500	46.0500	39.2200	42.1000	-6.858%	153	20,783	+28.266%
2026-06-08	45.4600	45.5000	44.2400	45.2000	+3.789%	110	20,823	+19.469%
2026-06-05	48.6500	48.8000	42.5000	43.5500	-18.293%	197	20,765	+23.995%
2026-06-04	47.2500	54.4500	47.2500	53.3000	+6.600%	64	20,747	+1.313%
2026-06-03	55.8300	55.8300	49.6000	50.0000	-11.520%	180	20,749	+8.000%
2026-06-02	59.8000	63.4600	56.2000	56.5100	-1.033%	76	20,624	-4.442%
2026-06-01	53.6000	57.6500	53.3300	57.1000	+12.225%	89	20,618	-5.429%
2026-05-29	48.0300	51.1000	48.0300	50.8800	+4.262%	35	20,623	+6.132%
2026-05-28	47.7500	49.7000	47.0500	48.8000	+1.964%	45	20,612	+10.656%
2026-05-27	49.1600	49.1600	45.1000	47.8600	-3.586%	190	20,607	+12.829%
2026-05-26	50.7500	52.2000	47.9000	49.6400	-1.116%	61	20,620	+8.783%
2026-05-22	53.2000	53.5500	50.0000	50.2000	-6.605%	108	20,614	+7.570%
2026-05-21	57.7000	57.7000	53.0000	53.7500	-6.570%	93	20,598	+0.465%
2026-05-20	58.3000	59.8500	56.1700	57.5300	+3.939%	123	20,598	-6.136%
2026-05-19	57.0000	58.8900	54.2000	55.3500	-3.739%	65	20,599	-2.439%
2026-05-18	63.6700	63.6700	54.4000	57.5000	-5.892%	133	20,599	-6.087%
2026-05-15	62.3300	65.9300	60.7100	61.1000	-11.833%	139	20,599	-11.620%
2026-05-14	64.2000	70.2500	64.2000	69.3000	+14.925%	430	20,663	-22.078%
2026-05-13	58.0100	62.3600	57.7000	60.3000	+6.915%	384	20,892	-10.448%
2026-05-12	54.6500	58.6000	52.4500	56.4000	+2.545%	1,050	20,892	-4.255%
2026-05-11	51.1200	57.2500	51.1200	55.0000	+6.178%	367	20,892	-1.818%
2026-05-08	50.8500	53.6500	50.8500	51.8000	+4.330%	218	21,278	+4.247%
2026-05-07	45.8000	51.0000	45.8000	49.6500	+9.169%	239	21,300	+8.761%
2026-05-06	39.5500	45.6500	39.5500	45.4800	+22.423%	90	21,390	+18.734%
2026-05-05	39.0000	39.3500	37.1500	37.1500	-3.632%	100	21,433	+45.357%
2026-05-04	40.3800	40.3800	36.4500	38.5500	-1.658%	105	21,424	+40.078%
2026-05-01	40.9800	41.9700	38.7100	39.2000	-5.154%	107	21,436	+37.755%
2026-04-30	47.2000	47.2000	40.4000	41.3300	-13.026%	387	21,436	+30.656%
2026-04-29	50.3800	50.3800	46.4500	47.5200	-7.728%	154	21,661	+13.636%
2026-04-28	46.8500	51.5000	46.8500	51.5000	-3.810%	687	21,690	+4.854%
2026-04-27	47.9700	53.5400	46.5000	53.5400	+14.745%	407	21,640	+0.859%
2026-04-24	41.7000	48.9500	41.7000	46.6600	+17.918%	496	21,789	+15.731%
2026-04-23	42.0000	43.0000	39.0000	39.5700	-4.765%	93	21,894	+36.467%
2026-04-22	40.8500	42.0500	39.8500	41.5500	+3.358%	151	21,901	+29.964%
2026-04-21	41.1300	42.1500	39.8000	40.2000	-3.943%	73	21,885	+34.328%
2026-04-20	39.8000	41.8500	38.8500	41.8500	+0.649%	106	21,885	+29.032%
2026-04-17	40.4000	41.5800	40.3200	41.5800	+4.868%	195	21,893	+29.870%
2026-04-16	38.2300	40.4500	37.8000	39.6500	-0.377%	119	21,985	+36.192%
2026-04-15	37.9300	40.8000	37.3000	39.8000	+5.291%	326	22,050	+35.678%
2026-04-14	34.0500	37.8300	34.0500	37.8000	+15.667%	174	22,092	+42.857%
2026-04-13	31.3000	33.5000	31.1400	32.6800	-0.759%	37	22,145	+65.239%
2026-04-10	29.6500	33.7000	29.4200	32.9300	+12.312%	322	22,189	+63.984%
2026-04-09	28.0000	29.4400	27.5000	29.3200	+3.751%	309	22,330	+84.175%
2026-04-08	29.6500	30.0900	27.6700	28.2600	+6.642%	287	22,239	+91.083%
2026-04-07	25.3500	26.5000	24.1000	26.5000	+1.688%	490	22,222	+103.774%
2026-04-06	26.4300	26.7500	25.5000	26.0600	-1.735%	475	22,312	+107.214%
2026-04-02	24.1500	26.6300	23.5000	26.5200	+3.432%	193	22,363	+103.620%
2026-04-01	25.2000	26.2500	25.2000	25.6400	+2.724%	198	22,363	+110.608%
2026-03-31	21.6500	25.0500	21.6500	24.9600	+20.989%	449	22,360	+116.346%
2026-03-30	22.4000	22.4000	20.2000	20.6300	-7.489%	206	22,305	+161.755%
2026-03-27	23.4500	24.0000	22.1000	22.3000	-8.532%	328	22,298	+142.152%
2026-03-26	26.3500	26.3500	24.3600	24.3800	-13.269%	401	22,262	+121.493%
2026-03-25	27.6000	29.4500	27.6000	28.1100	+6.720%	151	22,068	+92.102%
2026-03-24	26.0500	26.3600	25.4000	26.3400	-0.378%	130	22,052	+105.011%
2026-03-23	27.8000	28.0200	26.3500	26.4400	+4.300%	246	22,049	+104.236%
2026-03-20	28.5200	28.5200	25.2000	25.3500	-11.364%	356	22,022	+113.018%
2026-03-19	28.9000	29.5500	27.6000	28.6000	-5.267%	415	22,025	+88.811%
2026-03-18	31.4500	31.7900	30.1500	30.1900	-3.392%	159	21,976	+78.867%
2026-03-17	32.9800	33.0000	31.2500	31.2500	-4.609%	1,833	21,947	+72.800%
2026-03-16	32.9000	36.0000	31.8800	32.7600	+4.899%	363	21,325	+64.835%
2026-03-13	34.1300	34.4500	31.1400	31.2300	-6.637%	302	21,319	+72.911%
2026-03-12	33.7000	34.0200	32.5100	33.4500	-3.602%	49	21,368	+61.435%
2026-03-11	35.0000	35.7000	34.1200	34.7000	+2.209%	531	21,374	+55.620%
2026-03-10	32.3300	34.9000	32.3300	33.9500	+4.301%	241	21,680	+59.057%
2026-03-09	31.1000	32.5500	30.0000	32.5500	+4.260%	229	21,661	+65.899%
2026-03-06	32.2300	33.3500	30.7000	31.2200	-6.387%	150	21,787	+72.966%
2026-03-05	32.7500	34.1000	31.1000	33.3500	-1.709%	328	21,810	+61.919%
2026-03-04	32.1000	34.8000	32.0500	33.9300	+6.031%	130	21,618	+59.151%
2026-03-03	31.8700	32.5000	30.5300	32.0000	-4.478%	379	21,636	+68.750%
2026-03-02	30.0000	34.0800	30.0000	33.5000	+9.513%	598	21,563	+61.194%
2026-02-27	33.0000	34.1500	30.5100	30.5900	-13.952%	543	21,531	+76.528%
2026-02-26	41.1000	41.2800	35.3500	35.5500	-17.860%	1,306	21,327	+51.899%
2026-02-25	42.8000	44.6000	42.6000	43.2800	+3.665%	287	22,450	+24.769%
2026-02-24	39.1800	42.1000	38.9000	41.7500	+1.780%	142	22,450	+29.341%
2026-02-23	41.7200	42.5000	39.9500	41.0200	+2.678%	172	22,502	+31.643%
2026-02-20	37.1700	39.9500	37.1700	39.9500	+5.076%	141	22,540	+35.169%
2026-02-19	37.6700	38.0200	37.6700	38.0200	-1.426%	11	22,457	+42.031%
2026-02-18	38.9200	39.7400	37.8200	38.5700	+6.253%	95	22,456	+40.005%
2026-02-17	34.8000	37.6500	33.5400	36.3000	+2.110%	244	22,464	+48.760%
2026-02-13	37.8500	37.8500	34.5500	35.5500	-7.446%	77	22,399	+51.899%
2026-02-12	41.9000	41.9000	38.4100	38.4100	-6.088%	240	22,399	+40.588%
2026-02-11	41.5500	42.0000	39.7700	40.9000	+4.577%	136	22,521	+32.029%
2026-02-10	40.2500	40.2500	39.1100	39.1100	-3.145%	385	22,562	+38.072%
2026-02-09	37.5000	43.1000	37.5000	40.3800	+7.251%	529	22,882	+33.730%
2026-02-06	31.1000	38.4700	31.1000	37.6500	+29.381%	318	22,823	+43.426%
2026-02-05	30.9200	31.8000	29.0000	29.1000	-7.177%	546	22,772	+85.567%
2026-02-04	32.5000	33.4000	29.3000	31.3500	-8.333%	1,018	22,476	+72.249%
2026-02-03	37.2500	37.2800	31.8200	34.2000	-9.043%	661	22,308	+57.895%
2026-02-02	38.4400	40.0500	37.6000	37.6000	-8.627%	74	22,227	+43.617%
2026-01-30	41.4000	43.3000	40.5000	41.1500	-2.948%	290	22,242	+31.227%
2026-01-29	41.6400	42.4000	38.2500	42.4000	+2.169%	116	22,178	+27.358%
2026-01-28	40.9900	41.6500	40.2400	41.5000	+4.930%	61	22,234	+30.120%
2026-01-27	37.8500	40.0000	37.8500	39.5500	+4.547%	184	22,263	+36.536%
2026-01-26	38.7000	39.2500	37.5000	37.8300	-3.495%	114	22,347	+42.744%
2026-01-23	38.6000	40.0000	38.6000	39.2000	+6.522%	59	22,293	+37.755%
2026-01-22	37.5500	37.6000	36.4500	36.8000	+2.650%	124	22,319	+46.739%
2026-01-21	33.2000	37.0300	33.1900	35.8500	+8.636%	405	22,332	+50.628%
2026-01-20	35.0000	35.3600	33.0000	33.0000	-13.112%	579	22,498	+63.636%
2026-01-16	40.5500	40.7000	37.9800	37.9800	-1.987%	102	22,198	+42.180%
2026-01-15	38.0000	40.2500	38.0000	38.7500	+8.757%	84	22,198	+39.355%
2026-01-14	36.0000	36.0000	34.4600	35.6300	-2.677%	123	22,225	+51.558%
2026-01-13	36.5000	38.6000	35.8800	36.6100	-1.374%	85	22,231	+47.501%
2026-01-12	36.0500	38.1600	36.0000	37.1200	-0.027%	99	22,236	+45.474%
2026-01-09	37.4500	38.1000	37.0000	37.1300	-0.987%	397	22,250	+45.435%
2026-01-08	40.3500	40.3500	36.9000	37.5000	-6.716%	177	22,163	+44.000%
2026-01-07	39.5500	41.9300	39.1900	40.2000	+1.875%	89	22,171	+34.328%
2026-01-06	41.5000	42.7000	39.2000	39.4600	-1.522%	178	22,225	+36.847%
2026-01-05	43.3000	44.0000	39.3000	40.0700	-1.548%	194	22,228	+34.764%
2026-01-02	41.7200	43.6000	40.5000	40.7000	+3.378%	94	22,172	+32.678%
2025-12-31	41.5500	41.7500	39.3700	39.3700	-1.452%	121	22,256	+37.160%
2025-12-30	40.5500	40.5500	39.4300	39.9500	-0.745%	78	22,256	+35.169%
2025-12-29	40.1700	40.4400	39.1000	40.2500	-5.738%	102	22,283	+34.161%
2025-12-26	42.0000	43.3300	41.6500	42.7000	+5.406%	152	22,327	+26.464%
2025-12-24	40.2700	40.5100	39.9500	40.5100	-1.074%	104	22,358	+33.300%
2025-12-23	36.5800	41.0000	36.5800	40.9500	+10.229%	408	22,358	+31.868%
2025-12-22	36.9200	37.3000	36.3500	37.1500	+5.300%	393	22,555	+45.357%
2025-12-19	33.0000	35.3100	33.0000	35.2800	+12.178%	677	22,616	+53.061%
2025-12-18	31.3500	32.5000	30.1000	31.4500	+5.466%	193	22,613	+71.701%
2025-12-17	32.8500	32.8500	29.7500	29.8200	-12.551%	377	22,590	+81.087%
2025-12-16	33.4000	34.1000	32.7700	34.1000	+2.035%	243	22,566	+58.358%
2025-12-15	34.4000	34.4300	32.8500	33.4200	+1.704%	699	22,476	+61.580%
2025-12-12	37.2300	37.4700	32.7000	32.8600	-10.341%	1,082	22,312	+64.334%
2025-12-11	36.9000	36.9000	34.6500	36.6500	-6.026%	821	22,246	+47.340%
2025-12-10	40.2500	40.2500	38.3000	39.0000	-2.622%	635	22,065	+38.462%
2025-12-09	39.4000	40.0500	39.3900	40.0500	-0.670%	141	22,177	+34.831%
2025-12-08	38.4000	42.0000	38.2000	40.3200	+5.412%	1,074	22,133	+33.929%
2025-12-05	39.5000	39.5000	37.5800	38.2500	-1.671%	1,257	22,298	+41.176%
2025-12-04	37.6000	39.9300	36.8500	38.9000	+6.284%	2,850	22,215	+38.817%
2025-12-03	36.9600	38.0000	36.4000	36.6000	-2.918%	1,027	22,017	+47.541%
2025-12-02	38.0000	40.3100	36.9500	37.7000	+3.373%	1,543	22,066	+43.236%
2025-12-01	33.6900	37.1000	33.6000	36.4700	+4.499%	743	21,950	+48.067%
2025-11-28	36.2200	36.2200	34.8400	34.9000	-6.759%	131	21,818	+54.728%
2025-11-26	38.4000	39.0000	36.6800	37.4300	+3.541%	424	21,613	+44.269%
2025-11-25	34.2300	36.1500	31.7700	36.1500	-6.589%	480	21,613	+49.378%
2025-11-24	37.8000	40.0000	36.4000	38.7000	+0.285%	654	21,576	+39.535%
2025-11-21	39.6000	41.0200	34.9500	38.5900	-2.081%	1,177	21,635	+39.933%
2025-11-20	47.1300	48.6300	39.0000	39.4100	-7.921%	870	21,661	+37.021%
2025-11-19	41.4000	43.0000	40.6400	42.8000	+8.108%	299	21,319	+26.168%
2025-11-18	40.5000	41.1500	38.5000	39.5900	-4.717%	560	21,445	+36.398%
2025-11-17	42.1500	43.7500	41.3200	41.5500	-7.769%	576	20,983	+29.964%
2025-11-14	41.2000	45.7500	39.1600	45.0500	+6.000%	135	20,472	+19.867%
2025-11-13	45.0000	45.0000	41.4400	42.5000	-8.857%	252	20,511	+27.059%
2025-11-12	47.6600	48.2100	46.1500	46.6300	-2.448%	167	20,509	+15.805%
2025-11-11	48.3500	48.3500	46.5700	47.8000	-7.508%	423	20,520	+12.971%
2025-11-10	49.8700	51.6800	47.7300	51.6800	+17.937%	184	20,317	+4.489%
2025-11-07	41.1300	43.8200	38.1000	43.8200	+0.505%	697	20,406	+23.231%
2025-11-06	50.0500	50.0500	42.8800	43.6000	-10.233%	612	20,351	+23.853%
2025-11-05	50.4500	53.9000	48.5700	48.5700	-5.137%	471	20,093	+11.180%
2025-11-04	53.6500	54.4000	51.1500	51.2000	-10.458%	78	20,054	+5.469%
2025-11-03	58.1800	60.3200	57.1800	57.1800	+3.964%	461	19,832	-5.561%
2025-10-31	56.5500	57.7800	53.8500	55.0000	+2.326%	98	19,832	-1.818%
2025-10-30	54.3400	55.0500	53.1000	53.7500	-6.048%	48	19,821	+0.465%
2025-10-29	57.1700	60.1500	55.3500	57.2100	+10.019%	378	19,824	-5.611%
2025-10-28	45.7400	53.4100	45.0000	52.0000	+16.723%	517	19,814	+3.846%
2025-10-27	43.1400	44.6800	42.4600	44.5500	+9.729%	62	20,137	+21.212%
2025-10-24	39.0500	41.0000	39.0500	40.6000	+6.283%	123	20,137	+33.005%
2025-10-23	36.8000	38.2500	36.4000	38.2000	+4.658%	86	20,186	+41.361%
2025-10-22	37.1500	38.0500	34.7500	36.5000	-2.641%	140	20,204	+47.945%
2025-10-21	38.5600	38.6000	36.9000	37.4900	-3.127%	84	20,154	+44.038%
2025-10-20	38.5000	39.8500	38.3000	38.7000	-1.527%	66	20,147	+39.535%
2025-10-17	37.7400	40.0400	37.7400	39.3000	+0.795%	181	20,160	+37.405%
2025-10-16	39.7500	40.2000	38.3500	38.9900	+3.285%	232	20,212	+38.497%
2025-10-15	40.2800	40.2800	36.9500	37.7500	-1.436%	273	20,197	+43.046%
2025-10-14	41.1200	41.1200	38.3000	38.3000	-11.751%	362	20,138	+40.992%
2025-10-13	43.5000	44.3500	41.9900	43.4000	+7.826%	76	20,099	+24.424%
2025-10-10	46.4200	48.5100	40.2500	40.2500	-12.879%	314	20,097	+34.161%
2025-10-09	45.4500	47.7800	45.3500	46.2000	+7.193%	109	20,112	+16.883%
2025-10-08	42.0000	43.1000	42.0000	43.1000	+5.871%	1,389	20,181	+25.290%
2025-10-07	41.4000	43.1700	40.5300	40.7100	-1.548%	591	20,747	+32.646%
2025-10-06	40.8300	42.0600	40.2800	41.3500	-1.781%	516	20,747	+30.593%
2025-10-03	43.4000	43.4000	40.7300	42.1000	-2.928%	126	20,717	+28.266%
2025-10-02	44.0000	45.0000	43.1000	43.3700	+2.894%	100	20,681	+24.510%
2025-10-01	40.9300	42.6300	39.8800	42.1500	+1.689%	207	20,680	+28.114%
2025-09-30	38.1500	41.8500	38.0800	41.4500	+9.223%	934	20,699	+30.277%
2025-09-29	37.6500	39.1700	37.5800	37.9500	+7.052%	201	20,990	+42.292%
2025-09-26	35.4500	36.0000	34.1500	35.4500	+0.141%	47	21,075	+52.327%
2025-09-25	33.5000	37.0500	33.0000	35.4000	+0.426%	2,362	21,074	+52.542%
2025-09-24	37.1500	37.1500	34.5200	35.2500	-3.557%	81	22,698	+53.191%
2025-09-23	38.2000	38.2000	35.7400	36.5500	-7.468%	239	22,688	+47.743%
2025-09-22	33.3000	40.0000	33.2000	39.5000	+16.142%	1,209	22,778	+36.709%
2025-09-19	33.8500	34.7900	33.6500	34.0100	-0.410%	125	22,895	+58.777%
2025-09-18	32.5900	34.5100	32.2800	34.1500	+13.267%	207	22,943	+58.126%
2025-09-17	31.8600	31.8600	29.2000	30.1500	-9.351%	1,041	23,005	+79.104%
2025-09-16	34.6000	34.6000	33.0000	33.2600	-3.314%	327	23,679	+62.357%
2025-09-15	33.3000	34.9500	32.8000	34.4000	-1.007%	186	23,492	+56.977%
2025-09-12	35.1000	35.2500	34.2500	34.7500	+0.666%	206	23,437	+55.396%
2025-09-11	34.5200	35.0000	34.0000	34.5200	-0.145%	61	23,556	+56.431%
2025-09-10	33.0500	35.7800	33.0500	34.5700	+15.503%	1,326	23,552	+56.205%
2025-09-09	29.6000	29.9300	28.1500	29.9300	+3.564%	244	22,810	+80.421%
2025-09-08	29.8500	30.2500	28.9000	28.9000	+1.976%	2,653	22,891	+86.851%
2025-09-05	28.6500	29.2500	26.8000	28.3400	-8.136%	572	22,818	+90.543%
2025-09-04	31.0000	31.3000	30.0700	30.8500	+0.521%	149	22,625	+75.041%
2025-09-03	31.2000	32.0000	29.9400	30.6900	-1.477%	209	22,598	+75.953%
2025-09-02	31.1500	32.3700	29.8000	31.1500	-7.070%	361	22,554	+73.355%
2025-08-29	36.3000	36.3000	33.0000	33.5200	-11.440%	754	22,309	+61.098%
2025-08-28	38.1500	39.1300	35.5000	37.8500	-2.448%	428	22,309	+42.668%
2025-08-27	39.2000	39.4500	37.8200	38.8000	-0.894%	315	22,077	+39.175%
2025-08-26	38.2000	39.5500	37.5500	39.1500	+2.891%	920	21,997	+37.931%
2025-08-25	37.3700	39.1500	37.3000	38.0500	+3.678%	80	21,333	+41.919%
2025-08-22	33.1500	37.0500	33.1500	36.7000	+5.097%	337	21,356	+47.139%
2025-08-21	35.4500	35.9500	34.5000	34.9200	+0.779%	453	21,585	+54.639%
2025-08-20	34.5000	34.6500	31.6000	34.6500	-3.347%	479	21,746	+55.844%
2025-08-19	39.5200	39.5200	35.3500	35.8500	-8.616%	524	21,558	+50.628%
2025-08-18	39.3500	39.4400	38.6400	39.2300	+3.237%	56	21,150	+37.650%
2025-08-15	38.3000	38.4000	37.3000	38.0000	-3.308%	255	21,160	+42.105%
2025-08-14	39.2500	39.7000	38.6500	39.3000	+1.550%	17	21,072	+37.405%
2025-08-13	39.5000	40.1000	37.5000	38.7000	-2.739%	521	21,075	+39.535%
2025-08-12	39.5000	39.9500	38.3500	39.7900	+0.607%	766	21,388	+35.712%
2025-08-11	39.1000	40.3200	38.5000	39.5500	-0.902%	480	21,155	+36.536%
2025-08-08	39.8500	40.1200	39.2000	39.9100	+4.916%	3,144	20,950	+35.304%
2025-08-07	39.3400	40.2500	38.0400	38.0400	+1.036%	178	20,859	+41.956%
2025-08-06	37.3000	37.7400	36.8000	37.6500	+1.210%	19	20,837	+43.426%
2025-08-05	37.4200	38.0200	35.8000	37.2000	-1.064%	157	20,830	+45.161%
2025-08-04	35.1500	37.6100	35.1500	37.6000	+9.302%	452	20,727	+43.617%
2025-08-01	33.9200	35.8500	32.7500	34.4000	-5.469%	512	21,066	+56.977%
2025-07-31	39.8500	40.0500	36.3900	36.3900	-3.475%	319	20,743	+48.392%
2025-07-30	35.0500	37.7000	35.0500	37.7000	+7.776%	151	20,715	+43.236%
2025-07-29	36.1500	37.3000	34.8100	34.9800	-0.625%	398	20,725	+54.374%
2025-07-28	33.6000	35.2000	33.6000	35.2000	+4.762%	248	20,860	+53.409%
2025-07-25	34.0000	34.0000	33.4500	33.6000	-0.739%	153	20,876	+60.714%
2025-07-24	33.4300	33.9500	32.9900	33.8500	+4.799%	66	20,881	+59.527%
2025-07-23	31.7500	32.3000	31.2000	32.3000	+6.006%	24	20,879	+67.183%
2025-07-22	31.9200	31.9200	29.7000	30.4700	-7.946%	74	20,873	+77.223%
2025-07-21	34.1500	34.2400	33.1000	33.1000	-3.075%	64	20,870	+63.142%
2025-07-18	35.1300	35.1700	33.6000	34.1500	-2.429%	445	20,872	+58.126%
2025-07-17	34.2900	35.1200	33.7500	35.0000	+3.397%	650	20,689	+54.286%
2025-07-16	33.2500	33.8500	32.8500	33.8500	+1.408%	27	20,149	+59.527%
2025-07-15	33.7600	34.3000	32.7200	33.3800	+13.114%	470	20,142	+61.774%
2025-07-14	29.1000	30.2000	28.9500	29.5100	-2.285%	36	19,935	+82.989%
2025-07-11	30.6000	31.6000	30.1000	30.2000	+2.582%	906	19,932	+78.808%
2025-07-10	29.1800	29.6000	28.2000	29.4400	+2.010%	822	19,317	+83.424%
2025-07-09	29.5200	30.0200	28.8600	28.8600	+5.560%	246	19,193	+87.110%
2025-07-08	27.0000	27.5200	27.0000	27.3400	+1.147%	26	19,087	+97.513%
2025-07-07	26.7500	27.0300	26.6500	27.0300	-2.172%	52	19,086	+99.778%
2025-07-03	27.0500	28.5900	27.0500	27.6300	+4.186%	56	19,114	+95.440%
2025-07-02	25.0800	26.5500	25.0800	26.5200	+6.720%	38	19,114	+103.620%
2025-07-01	25.0000	25.6200	24.0000	24.8500	-9.307%	43	19,125	+117.304%
2025-06-30	27.0200	27.5000	27.0200	27.4000	+2.930%	22	19,129	+97.080%
2025-06-27	26.7000	28.0000	26.6200	26.6200	+1.217%	73	19,112	+102.855%
2025-06-26	26.0000	26.9200	26.0000	26.3000	+3.340%	32	19,174	+105.323%
2025-06-25	22.8400	25.7500	22.8400	25.4500	+17.824%	160	19,186	+112.181%
2025-06-24	21.6200	21.8500	21.6000	21.6000	+4.348%	67	19,243	+150.000%
2025-06-23	20.8500	21.4000	20.7000	20.7000	-5.046%	424	19,235	+160.870%
2025-06-20	22.6000	22.6000	21.8000	21.8000	-3.111%	6	18,916	+147.706%
2025-06-18	22.4900	22.7000	22.4900	22.5000	+0.536%	8	18,918	+140.000%
2025-06-17	22.3900	22.7000	22.3000	22.3800	-0.533%	31	18,918	+141.287%
2025-06-16	22.2300	23.0700	22.2300	22.5000	+5.140%	4,325	18,920	+140.000%
2025-06-13	22.1000	22.2000	21.4000	21.4000	-6.346%	1,448	21,349	+152.336%
2025-06-12	22.0800	23.0500	22.0800	22.8500	+4.817%	5,464	21,008	+136.324%
2025-06-11	22.5400	22.7700	21.8000	21.8000	-3.111%	5,091	23,992	+147.706%
2025-06-10	22.4800	22.8000	21.9500	22.5000	+1.580%	226	25,573	+140.000%
2025-06-09	22.7000	23.4100	22.0000	22.1500	+0.590%	83	25,551	+143.792%
2025-06-06	22.0500	22.3000	22.0000	22.0200	+3.624%	136	25,547	+145.232%
2025-06-05	22.4000	22.8500	21.2500	21.2500	-3.672%	54	25,543	+154.118%
2025-06-04	22.2200	22.4000	21.6300	22.0600	+0.501%	186	25,554	+144.787%
2025-06-03	21.9500	22.3500	21.9500	21.9500	+8.556%	71	25,623	+146.014%
2025-06-02	19.5500	20.2500	19.5500	20.2200	+5.753%	13	25,663	+167.062%
2025-05-30	21.1000	21.1000	18.9000	19.1200	-10.024%	284	25,662	+182.427%
2025-05-29	22.6900	22.7300	21.1500	21.2500	+3.912%	6,844	25,655	+154.118%
2025-05-28	19.9700	20.6000	19.9700	20.4500	+2.455%	65	26,585	+164.059%
2025-05-27	19.8800	20.1000	19.8800	19.9600	+5.163%	11	26,621	+170.541%
2025-05-23	18.6500	18.9800	18.5000	18.9800	-2.816%	34	26,624	+184.510%
2025-05-22	19.5000	19.7800	19.5000	19.5300	+1.455%	22	26,624	+176.498%
2025-05-21	19.8500	21.3400	19.2500	19.2500	-2.778%	234	26,622	+180.519%
2025-05-20	19.3500	19.8500	19.3500	19.8000	-2.463%	13	26,644	+172.727%
2025-05-19	19.8500	20.3000	19.8500	20.3000	+0.895%	31	26,649	+166.010%
2025-05-16	20.3000	20.3000	19.7500	20.1200	+3.818%	62	26,649	+168.390%
2025-05-15	19.3000	20.4000	19.0200	19.3800	-3.100%	211	26,636	+178.638%
2025-05-14	19.0000	20.0000	18.6000	20.0000	+15.473%	3,646	26,636	+170.000%
2025-05-13	15.8000	17.8700	15.7500	17.3200	+21.544%	13,498	23,424	+211.778%
2025-05-12	14.8000	14.8400	13.8200	14.2500	+12.648%	112	16,960	+278.947%
2025-05-09	12.9000	13.0900	12.4000	12.6500	-4.528%	66	16,871	+326.877%
2025-05-08	13.2000	13.2600	12.6000	13.2500	+15.418%	39	16,865	+307.547%
2025-05-07	11.4800	11.4800	11.4800	11.4800	-3.122%	2	16,848	+370.383%
2025-05-06	10.9500	11.8500	10.9500	11.8500	+1.542%	8	16,848	+355.696%
2025-05-05	11.4000	11.8000	11.4000	11.6700	-1.102%	11	16,850	+362.725%
2025-05-02	11.8700	11.9500	11.8000	11.8000	+1.724%	16	16,850	+357.627%
2025-05-01	11.1300	11.6000	11.1300	11.6000	+30.337%	15	16,850	+365.517%
2025-04-30	8.8900	8.9000	8.8000	8.9000	-11.443%	15	16,843	+506.742%
2025-04-29	9.8500	10.0500	9.8500	10.0500	+4.145%	30	16,855	+437.313%
2025-04-28	9.6200	9.6500	9.2000	9.6500	-8.962%	5	16,853	+459.585%
2025-04-25	9.2100	10.7500	9.2000	10.6000	+16.484%	48	16,851	+409.434%
2025-04-24	8.4500	9.1000	8.4500	9.1000	+6.808%	17	16,849	+493.407%
2025-04-23	9.0500	9.0500	8.5200	8.5200	+15.918%	93	16,857	+533.803%
2025-04-22	7.5500	7.6500	7.3500	7.3500	+1.801%	126	16,861	+634.694%
2025-04-21	7.2500	7.2500	7.0900	7.2200	-17.202%	56	16,867	+647.922%
2025-04-17	9.0000	9.0000	8.2100	8.7200	-6.738%	31	16,897	+519.266%
2025-04-16	9.8500	10.3000	8.6900	9.3500	-22.083%	26	16,897	+477.540%
2025-04-15	11.7000	12.0500	11.5200	12.0000	+3.004%	67	16,887	+350.000%
2025-04-14	12.4000	12.4000	11.4500	11.6500	-0.682%	456	16,916	+363.519%
2025-04-11	11.5800	11.8700	11.1000	11.7300	+6.636%	3,622	17,321	+360.358%
2025-04-10	11.3700	11.3700	10.3700	11.0000	-13.386%	17	18,563	+390.909%