Dark

NVDA20261218C185
NVDA Dec 18 2026 185.00 Call (NVDA261218C00185000)
option OPRA

EOD

Sep 30, 2026

48.52+1.506%(+0.72)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	48.2000	49.8300	48.2000	48.5200	+1.506%	7	4,734	0.000%
2026-09-29	49.6800	49.6800	47.8000	47.8000	-2.648%	6	4,732	+1.506%
2026-09-28	50.3700	51.6500	49.0800	49.1000	+13.212%	13	4,730	-1.181%
2026-09-25	44.2200	44.2500	43.3700	43.3700	-1.856%	7	4,735	+11.875%
2026-09-24	42.2800	44.1900	41.6500	44.1900	-1.756%	25	4,736	+9.799%
2026-09-23	47.5500	47.5500	44.6000	44.9800	-8.484%	17	4,737	+7.870%
2026-09-22	48.1500	49.1500	47.0000	49.1500	+4.730%	49	4,742	-1.282%
2026-09-21	42.0000	47.0500	42.0000	46.9300	+16.712%	14	4,752	+3.388%
2026-09-18	39.5500	41.0500	39.5500	40.2100	+0.149%	32	4,753	+20.667%
2026-09-17	39.0900	40.4500	39.0900	40.1500	+13.418%	33	4,725	+20.847%
2026-09-16	36.8500	37.8000	35.0400	35.4000	+2.907%	496	4,747	+37.062%
2026-09-15	35.6800	35.6800	34.4000	34.4000	-0.348%	136	4,333	+41.047%
2026-09-14	33.8000	35.0000	32.8900	34.5200	-13.266%	181	4,301	+40.556%
2026-09-11	42.4500	42.7200	39.8000	39.8000	-0.500%	70	4,261	+21.910%
2026-09-10	39.7500	40.3500	39.7500	40.0000	-11.524%	47	4,259	+21.300%
2026-09-09	45.6000	45.6000	44.3000	45.2100	-7.395%	39	4,213	+7.321%
2026-09-08	48.8200	48.8200	48.8000	48.8200	-3.518%	90	4,183	-0.615%
2026-09-04	51.3700	53.9900	50.6000	50.6000	+0.596%	24	4,266	-4.111%
2026-09-03	48.6500	50.3000	46.9000	50.3000	+8.639%	13	4,266	-3.539%
2026-09-02	41.2500	46.3000	41.2500	46.3000	+11.836%	53	4,276	+4.795%
2026-09-01	41.4000	41.4000	41.4000	41.4000	+0.194%	1	4,301	+17.198%
2026-08-31	41.6300	41.6300	41.3200	41.3200	+4.186%	2	4,301	+17.425%
2026-08-28	48.7000	48.7000	39.6300	39.6600	-15.617%	161	4,300	+22.340%
2026-08-27	43.6500	51.0000	42.4000	47.0000	+38.276%	286	4,384	+3.234%
2026-08-26	36.4500	36.4500	33.8600	33.9900	-5.452%	83	4,433	+42.748%
2026-08-25	35.8000	37.2800	35.0000	35.9500	+5.271%	45	4,418	+34.965%
2026-08-24	39.1700	39.1700	34.1500	34.1500	-12.211%	32	4,402	+42.079%
2026-08-21	41.2500	41.2500	38.9000	38.9000	-2.138%	18	4,398	+24.730%
2026-08-20	41.5500	41.7000	39.2000	39.7500	-3.519%	8	4,399	+22.063%
2026-08-19	42.0000	42.6500	41.2000	41.2000	-3.513%	9	4,399	+17.767%
2026-08-18	42.8400	43.5300	42.6500	42.7000	-10.819%	22	4,400	+13.630%
2026-08-17	48.5200	50.0000	47.8800	47.8800	+0.167%	41	4,408	+1.337%
2026-08-14	48.0500	48.2500	47.8000	47.8000	-2.049%	85	4,407	+1.506%
2026-08-13	47.8500	48.8000	47.8500	48.8000	+5.127%	4	4,393	-0.574%
2026-08-12	48.0000	48.0000	46.4200	46.4200	+7.979%	19	4,392	+4.524%
2026-08-11	42.9900	42.9900	42.9900	42.9900	-1.286%	1	4,396	+12.863%
2026-08-10	43.9700	43.9700	42.0600	43.5500	-5.879%	20	4,396	+11.412%
2026-08-07	47.1500	47.7500	46.2700	46.2700	+3.189%	6	4,403	+4.863%
2026-08-06	46.5000	48.9500	43.2900	44.8400	-0.884%	83	4,408	+8.207%
2026-08-05	43.6000	46.9700	43.6000	45.2400	+13.668%	51	4,433	+7.250%
2026-08-04	38.5800	39.8000	37.0500	39.8000	+13.326%	33	4,441	+21.910%
2026-08-03	28.6000	36.2100	28.6000	35.1200	+10.545%	43	4,435	+38.155%
2026-07-31	29.2500	31.7700	27.2500	31.7700	+19.887%	105	4,444	+52.723%
2026-07-30	26.0000	27.5000	26.0000	26.5000	+2.119%	22	4,445	+83.094%
2026-07-29	25.9000	26.1600	25.2500	25.9500	-11.735%	23	4,437	+86.975%
2026-07-28	27.4500	29.4500	26.7100	29.4000	+2.403%	20	4,436	+65.034%
2026-07-27	33.6100	33.6100	28.7100	28.7100	-26.385%	29	4,426	+69.000%
2026-07-24	37.4200	39.0000	37.2100	39.0000	+4.980%	5	4,418	+24.410%
2026-07-23	38.0000	38.0000	36.7500	37.1500	-10.869%	11	4,422	+30.606%
2026-07-22	38.5200	42.2000	38.5200	41.6800	+13.415%	5	4,426	+16.411%
2026-07-21	35.5000	36.7500	35.5000	36.7500	+2.083%	2	4,427	+32.027%
2026-07-17	31.2200	36.3400	31.2200	36.0000	-3.692%	28	4,429	+34.778%
2026-07-16	37.5100	37.9000	36.7700	37.3800	+0.538%	156	4,442	+29.802%
2026-07-15	41.4600	41.4600	37.1800	37.1800	-9.648%	36	4,498	+30.500%
2026-07-14	36.2600	41.5900	36.1000	41.1500	+16.440%	38	4,495	+17.910%
2026-07-13	39.4500	39.4500	34.9700	35.3400	-10.893%	100	4,506	+37.295%
2026-07-10	36.3500	40.1500	36.3500	39.6600	+11.844%	83	4,541	+22.340%
2026-07-09	36.0000	36.0000	32.8000	35.4600	-1.088%	74	4,546	+36.830%
2026-07-08	30.1500	36.1000	30.1500	35.8500	+17.850%	9	4,594	+35.342%
2026-07-07	27.3200	30.4200	26.7800	30.4200	+4.036%	39	4,598	+59.500%
2026-07-06	28.9400	29.9600	28.9400	29.2400	+4.429%	37	4,575	+65.937%
2026-07-02	31.2700	31.2700	28.0000	28.0000	-10.486%	133	4,592	+73.286%
2026-07-01	29.9800	31.2800	29.6000	31.2800	-5.155%	117	4,592	+55.115%
2026-06-30	30.4300	32.9800	30.4300	32.9800	+15.113%	11	4,631	+47.119%
2026-06-29	28.6500	29.5000	28.1000	28.6500	-1.036%	60	4,630	+69.354%
2026-06-26	28.9800	29.7000	28.6000	28.9500	-2.754%	54	4,623	+67.599%
2026-06-25	32.3000	32.3000	29.7700	29.7700	-7.833%	17	4,614	+62.983%
2026-06-24	33.3800	34.2000	31.4000	32.3000	-4.296%	232	4,610	+50.217%
2026-06-23	35.3100	36.2900	33.7500	33.7500	-15.940%	82	4,652	+43.763%
2026-06-22	43.0000	43.0000	39.9600	40.1500	-5.418%	98	4,595	+20.847%
2026-06-18	39.0000	42.4500	39.0000	42.4500	+15.041%	61	4,660	+14.299%
2026-06-17	39.2000	39.2700	36.9000	36.9000	-8.911%	66	4,660	+31.491%
2026-06-16	40.5000	40.8500	40.3000	40.5100	-6.227%	68	4,660	+19.773%
2026-06-15	40.8100	43.4000	40.8100	43.2000	+11.570%	13	4,594	+12.315%
2026-06-12	38.2900	39.5900	38.2900	38.7200	-1.224%	214	4,594	+25.310%
2026-06-11	37.8300	39.2000	35.5500	39.2000	+6.812%	82	4,594	+23.776%
2026-06-10	39.5700	40.1000	36.7000	36.7000	-8.365%	29	4,605	+32.207%
2026-06-09	40.2900	40.2900	36.2900	40.0500	-5.364%	92	4,600	+21.149%
2026-06-08	42.7000	42.7000	40.6500	42.3200	+4.108%	260	4,625	+14.650%
2026-06-05	44.2700	44.2700	40.4700	40.6500	-20.294%	34	4,738	+19.360%
2026-06-04	45.0500	51.0000	44.9000	51.0000	+7.914%	38	4,733	-4.863%
2026-06-03	52.9200	52.9200	47.2600	47.2600	-10.118%	16	4,725	+2.666%
2026-06-02	55.4500	60.2000	52.5800	52.5800	-1.072%	92	4,725	-7.722%
2026-06-01	50.1200	54.2500	50.1200	53.1500	+10.041%	41	4,730	-8.711%
2026-05-29	46.6000	48.3300	46.6000	48.3000	+7.333%	178	4,749	+0.455%
2026-05-28	45.0000	45.5000	44.8300	45.0000	+1.237%	238	4,719	+7.822%
2026-05-27	43.3800	44.4500	42.3500	44.4500	-3.370%	14	4,701	+9.156%
2026-05-26	47.0000	48.0000	45.3500	46.0000	-1.688%	24	4,691	+5.478%
2026-05-22	50.9400	50.9400	46.7900	46.7900	-9.216%	234	4,692	+3.697%
2026-05-21	53.0000	56.9100	50.1100	51.5400	-4.644%	142	4,804	-5.860%
2026-05-20	54.5100	55.5000	53.4500	54.0500	-0.735%	32	4,804	-10.231%
2026-05-19	53.0000	55.2000	52.8000	54.4500	+1.491%	6	4,813	-10.891%
2026-05-18	57.0000	57.0000	51.8800	53.6500	-5.877%	16	4,813	-9.562%
2026-05-15	59.6500	62.0000	57.0000	57.0000	-13.387%	100	4,813	-14.877%
2026-05-14	60.4600	66.3400	60.4600	65.8100	+14.492%	194	4,852	-26.273%
2026-05-13	55.8700	58.4000	53.9000	57.4800	+8.208%	440	4,973	-15.588%
2026-05-12	50.3000	55.0000	48.6400	53.1200	+2.647%	48	4,973	-8.660%
2026-05-11	52.4500	53.9500	50.5500	51.7500	+7.143%	164	4,973	-6.242%
2026-05-08	47.6700	50.2500	47.6700	48.3000	+4.320%	184	5,000	+0.455%
2026-05-07	42.4000	47.4000	42.4000	46.3000	+9.121%	98	5,031	+4.795%
2026-05-06	37.6600	42.7000	37.6600	42.4300	+23.487%	283	5,080	+14.353%
2026-05-05	36.3300	36.3300	34.3600	34.3600	-3.915%	75	5,050	+41.211%
2026-05-04	35.8500	35.8500	33.7800	35.7600	-3.612%	14	5,056	+35.682%
2026-05-01	39.0500	39.0500	35.7700	37.1000	-3.461%	234	4,891	+30.782%
2026-04-30	41.1000	41.1000	37.0000	38.4300	-13.054%	60	4,891	+26.256%
2026-04-29	46.7400	46.7400	44.2000	44.2000	-7.104%	55	4,905	+9.774%
2026-04-28	45.6500	48.0000	44.2400	47.5800	-5.219%	28	4,908	+1.976%
2026-04-27	44.6200	50.2000	43.4000	50.2000	+14.953%	55	4,927	-3.347%
2026-04-24	39.2000	45.7500	38.5000	43.6700	+19.973%	306	4,930	+11.106%
2026-04-23	39.5100	39.7700	36.4000	36.4000	-5.504%	147	4,963	+33.297%
2026-04-22	38.0500	38.7000	38.0100	38.5200	+3.688%	16	4,970	+25.961%
2026-04-21	38.6300	39.0300	36.9000	37.1500	-1.589%	97	5,004	+30.606%
2026-04-20	36.5000	37.7500	36.2500	37.7500	-1.641%	23	5,004	+28.530%
2026-04-17	37.6700	38.4300	37.2300	38.3800	+4.806%	87	4,994	+26.420%
2026-04-16	35.8600	37.1900	34.9600	36.6200	+0.055%	32	5,008	+32.496%
2026-04-15	36.3400	37.4000	34.8000	36.6000	+5.082%	99	5,004	+32.568%
2026-04-14	32.0000	34.8300	32.0000	34.8300	+15.064%	85	5,021	+39.305%
2026-04-13	28.3900	30.7300	28.3900	30.2700	-2.102%	188	5,028	+60.291%
2026-04-10	27.0500	31.0500	27.0500	30.9200	+14.859%	165	4,996	+56.921%
2026-04-09	25.4500	26.9200	25.3700	26.9200	+3.538%	28	4,999	+80.238%
2026-04-08	28.0000	28.0000	25.5000	26.0000	+7.750%	135	4,995	+86.615%
2026-04-07	23.0000	24.1300	22.3400	24.1300	+1.089%	91	5,006	+101.077%
2026-04-06	23.4500	23.8700	23.1600	23.8700	-1.159%	44	5,005	+103.268%
2026-04-02	21.8100	24.2500	21.8100	24.1500	+1.899%	38	5,000	+100.911%
2026-04-01	23.4500	23.9000	23.0600	23.7000	+5.100%	104	5,000	+104.726%
2026-03-31	19.3900	22.8500	19.3900	22.5500	+20.912%	142	4,997	+115.166%
2026-03-30	20.4000	20.4700	18.4600	18.6500	-8.083%	388	5,000	+160.161%
2026-03-27	21.7500	21.7500	20.1700	20.2900	-8.604%	167	5,252	+139.133%
2026-03-26	24.5000	24.5000	22.2000	22.2000	-13.078%	113	5,277	+118.559%
2026-03-25	26.1800	26.9700	25.4000	25.5400	+6.639%	85	5,251	+89.977%
2026-03-24	23.9500	24.2000	23.3500	23.9500	-2.800%	37	5,274	+102.589%
2026-03-23	25.5500	25.5500	24.1500	24.6400	+6.207%	83	5,266	+96.916%
2026-03-20	26.1200	26.1200	23.0500	23.2000	-12.188%	353	5,265	+109.138%
2026-03-19	25.9700	27.1500	25.5000	26.4200	-5.101%	282	5,213	+83.649%
2026-03-18	28.7500	29.2200	27.8400	27.8400	-3.834%	109	5,164	+74.282%
2026-03-17	30.1000	30.4000	28.9500	28.9500	-4.171%	909	5,177	+67.599%
2026-03-16	30.3400	32.2900	29.5200	30.2100	+4.316%	621	4,848	+60.609%
2026-03-13	31.9500	32.3500	28.9600	28.9600	-6.881%	99	4,676	+67.541%
2026-03-12	31.2500	31.6500	30.1600	31.1000	-2.813%	28	4,690	+56.013%
2026-03-11	32.1200	33.2500	31.5000	32.0000	+2.073%	150	4,688	+51.625%
2026-03-10	30.7400	32.4000	30.2100	31.3500	+4.153%	140	4,709	+54.769%
2026-03-09	28.3000	30.1000	27.7000	30.1000	+3.436%	105	4,724	+61.196%
2026-03-06	30.4000	30.9000	28.6500	29.1000	-6.880%	49	4,700	+66.735%
2026-03-05	30.5300	31.5300	28.7500	31.2500	-0.128%	93	4,694	+55.264%
2026-03-04	30.1500	32.2700	30.1500	31.2900	+5.176%	103	4,693	+55.066%
2026-03-03	29.9700	30.1400	28.7300	29.7500	-5.134%	78	4,680	+63.092%
2026-03-02	27.9300	31.4500	27.9300	31.3600	+10.774%	677	4,699	+54.719%
2026-02-27	31.0200	31.5500	28.3100	28.3100	-15.112%	226	5,117	+71.388%
2026-02-26	38.4100	38.4100	32.9500	33.3500	-18.460%	383	5,095	+45.487%
2026-02-25	40.0900	41.8600	40.0500	40.9000	+4.071%	76	5,004	+18.631%
2026-02-24	37.6200	39.7500	37.6200	39.3000	+3.068%	78	5,004	+23.461%
2026-02-23	38.5000	39.6500	37.7000	38.1300	+1.680%	33	5,012	+27.249%
2026-02-20	35.6000	37.5700	35.6000	37.5000	+5.485%	17	5,027	+29.387%
2026-02-19	35.1500	36.2500	34.9000	35.5500	-0.140%	17	5,029	+36.484%
2026-02-18	36.1000	37.1500	35.6000	35.6000	+4.798%	38	5,029	+36.292%
2026-02-17	31.2500	34.9500	31.2500	33.9700	+2.597%	176	5,037	+42.832%
2026-02-13	34.4700	35.0000	32.3300	33.1100	-9.659%	181	4,955	+46.542%
2026-02-12	40.0000	40.0000	36.6500	36.6500	-4.508%	16	4,955	+32.387%
2026-02-11	39.0000	39.2500	36.9500	38.3800	+4.152%	112	4,948	+26.420%
2026-02-10	38.4500	38.4500	36.8500	36.8500	-2.924%	359	4,982	+31.669%
2026-02-09	36.2000	40.0100	36.2000	37.9600	+5.738%	134	4,983	+27.819%
2026-02-06	32.1100	35.9500	31.3000	35.9000	+32.472%	465	4,999	+35.153%
2026-02-05	29.2000	29.6000	27.0400	27.1000	-7.382%	209	5,021	+79.041%
2026-02-04	30.5000	30.9500	27.9400	29.2600	-8.477%	63	4,946	+65.824%
2026-02-03	34.1500	34.1500	29.8900	31.9700	-8.526%	194	4,925	+51.767%
2026-02-02	36.1400	36.9400	34.9500	34.9500	-8.026%	68	4,887	+38.827%
2026-01-30	39.4500	40.4000	38.0000	38.0000	-3.553%	42	4,856	+27.684%
2026-01-29	39.1500	39.4000	35.6400	39.4000	+0.819%	262	4,872	+23.147%
2026-01-28	38.3500	39.2000	38.0500	39.0800	+4.772%	66	4,890	+24.156%
2026-01-27	35.4500	37.6000	35.4500	37.3000	+5.070%	60	4,894	+30.080%
2026-01-26	36.7700	36.7700	35.2000	35.5000	-2.069%	52	4,938	+36.676%
2026-01-23	36.4000	37.6000	36.0000	36.2500	+6.056%	67	4,945	+33.848%
2026-01-22	34.7000	35.4000	33.9300	34.1800	+1.847%	133	4,954	+41.954%
2026-01-21	31.1000	34.6500	31.1000	33.5600	+8.223%	82	4,949	+44.577%
2026-01-20	33.2900	33.2900	31.0100	31.0100	-12.648%	1,086	4,942	+56.466%
2026-01-16	38.0000	38.0000	35.5000	35.5000	-1.004%	115	4,181	+36.676%
2026-01-15	35.8900	37.7000	35.7700	35.8600	+8.338%	152	4,181	+35.304%
2026-01-14	33.3000	33.3000	32.4600	33.1000	-4.885%	59	4,231	+46.586%
2026-01-13	33.9000	36.2200	33.5300	34.8000	+0.578%	405	4,241	+39.425%
2026-01-12	33.7500	35.6900	33.7500	34.6000	-0.575%	171	4,137	+40.231%
2026-01-09	35.3000	35.8000	34.7400	34.8000	-1.528%	99	4,061	+39.425%
2026-01-08	35.6800	36.1500	34.7000	35.3400	-6.235%	340	4,053	+37.295%
2026-01-07	37.3500	38.5800	37.3500	37.6900	+2.141%	29	4,068	+28.734%
2026-01-06	39.3800	40.2700	36.6300	36.9000	-2.122%	92	4,060	+31.491%
2026-01-05	40.2000	40.2000	37.0000	37.7000	-1.050%	57	4,041	+28.700%
2026-01-02	38.8000	41.0000	38.1000	38.1000	+1.872%	135	4,030	+27.349%
2025-12-31	39.2000	39.2500	37.4000	37.4000	-0.320%	137	4,053	+29.733%
2025-12-30	37.8900	38.1000	37.1000	37.5200	-0.662%	325	4,053	+29.318%
2025-12-29	37.3500	37.8000	37.0500	37.7700	-6.856%	245	3,976	+28.462%
2025-12-26	40.0000	41.0500	39.5000	40.5500	+6.598%	52	3,979	+19.655%
2025-12-24	37.7300	38.1000	37.1000	38.0400	-0.731%	154	4,008	+27.550%
2025-12-23	34.8500	38.4000	34.8500	38.3200	+10.592%	222	4,008	+26.618%
2025-12-22	34.3000	34.9300	34.0000	34.6500	+5.479%	223	3,993	+40.029%
2025-12-19	30.5500	33.0900	30.3500	32.8500	+11.130%	104	3,928	+47.702%
2025-12-18	29.2500	30.4200	28.4000	29.5600	+6.331%	256	3,990	+64.141%
2025-12-17	29.7000	29.9000	27.8000	27.8000	-12.109%	176	3,906	+74.532%
2025-12-16	31.5000	31.6800	31.0700	31.6300	+0.732%	35	3,860	+53.399%
2025-12-15	32.0700	32.3700	30.7500	31.4000	+1.290%	161	3,832	+54.522%
2025-12-12	35.2000	35.3000	31.0000	31.0000	-9.962%	757	3,780	+56.516%
2025-12-11	34.3500	34.6500	32.5000	34.4300	-5.671%	151	3,684	+40.924%
2025-12-10	37.8200	37.8200	36.0000	36.5000	-3.106%	254	3,654	+32.932%
2025-12-09	38.2500	38.2500	37.0700	37.6700	+0.080%	182	3,672	+28.803%
2025-12-08	36.1000	39.5500	36.1000	37.6400	+5.523%	149	3,623	+28.905%
2025-12-05	36.9800	36.9800	35.3300	35.6700	-2.274%	83	3,623	+36.025%
2025-12-04	34.9000	37.6500	34.9000	36.5000	+4.435%	92	3,578	+32.932%
2025-12-03	34.6200	35.4200	34.5800	34.9500	-1.410%	119	3,553	+38.827%
2025-12-02	37.0000	38.0800	35.2600	35.4500	+3.052%	70	3,567	+36.869%
2025-12-01	34.3000	34.7500	33.7700	34.4000	+4.910%	59	3,562	+41.047%
2025-11-28	33.9000	34.1500	32.7900	32.7900	-6.046%	22	3,540	+47.972%
2025-11-26	36.5800	36.5800	34.6500	34.9000	+2.950%	1,483	2,725	+39.026%
2025-11-25	32.0000	33.9000	30.0000	33.9000	-6.996%	170	2,725	+43.127%
2025-11-24	36.1500	37.3500	34.1500	36.4500	+0.386%	116	2,746	+33.114%
2025-11-21	37.2000	38.5400	33.0400	36.3100	-3.173%	73	2,757	+33.627%
2025-11-20	45.6000	46.1500	37.0500	37.5000	-7.407%	235	2,766	+29.387%
2025-11-19	39.3700	40.8000	38.9000	40.5000	+8.231%	205	2,726	+19.802%
2025-11-18	38.1800	38.8000	36.2100	37.4200	-6.216%	210	2,664	+29.663%
2025-11-17	40.3500	41.4000	38.8000	39.9000	-7.746%	40	2,616	+21.604%
2025-11-14	38.2500	43.2500	38.2500	43.2500	+6.396%	67	2,605	+12.185%
2025-11-13	42.0100	42.0100	39.0000	40.6500	-8.239%	121	2,615	+19.360%
2025-11-12	44.6800	45.3000	44.2700	44.3000	-3.063%	69	2,622	+9.526%
2025-11-11	45.3900	45.7000	44.0300	45.7000	-7.565%	295	2,632	+6.171%
2025-11-10	46.0200	49.4400	45.3000	49.4400	+19.565%	170	2,730	-1.861%
2025-11-07	38.7500	41.3500	36.0000	41.3500	+0.854%	172	2,736	+17.340%
2025-11-06	46.4000	46.4000	40.2000	41.0000	-11.828%	62	2,650	+18.341%
2025-11-05	47.8600	50.8300	46.5000	46.5000	-5.372%	53	2,651	+4.344%
2025-11-04	50.8500	52.1000	48.7500	49.1400	-10.033%	57	2,658	-1.262%
2025-11-03	55.3800	57.4100	54.1900	54.6200	+4.938%	89	2,662	-11.168%
2025-10-31	53.9500	54.7400	51.0000	52.0500	+1.186%	47	2,662	-6.782%
2025-10-30	53.1200	53.1200	50.7000	51.4400	-6.642%	60	2,685	-5.677%
2025-10-29	53.9500	57.3000	52.8000	55.1000	+11.765%	234	2,672	-11.942%
2025-10-28	43.2300	50.8500	42.8600	49.3000	+17.689%	298	2,804	-1.582%
2025-10-27	40.4000	42.1300	40.2500	41.8900	+9.060%	77	2,754	+15.827%
2025-10-24	37.3000	38.8000	36.8600	38.4100	+7.591%	93	2,754	+26.321%
2025-10-23	34.5500	36.1000	34.5500	35.7000	+4.386%	91	2,768	+35.910%
2025-10-22	35.1300	35.1300	32.7500	34.2000	-2.620%	18	2,779	+41.871%
2025-10-21	36.0000	36.0100	34.8500	35.1200	-3.912%	29	2,773	+38.155%
2025-10-20	36.2500	37.2000	36.2500	36.5500	-1.456%	57	2,762	+32.750%
2025-10-17	36.0000	37.5600	36.0000	37.0900	+2.261%	45	2,743	+30.817%
2025-10-16	37.2000	37.6000	36.1700	36.2700	+1.228%	58	2,734	+33.774%
2025-10-15	37.6100	38.0000	35.0500	35.8300	-0.472%	82	2,778	+35.417%
2025-10-14	36.5700	37.9500	36.0000	36.0000	-10.979%	141	2,773	+34.778%
2025-10-13	41.2100	41.7700	39.8700	40.4400	+6.702%	52	2,704	+19.980%
2025-10-10	44.7600	45.8500	37.9000	37.9000	-13.073%	164	2,704	+28.021%
2025-10-09	42.7500	45.1500	42.7000	43.6000	+7.601%	123	2,672	+11.284%
2025-10-08	39.8500	40.7000	39.6600	40.5200	+5.493%	100	2,660	+19.743%
2025-10-07	40.1200	41.0000	37.9500	38.4100	-1.513%	138	2,610	+26.321%
2025-10-06	38.4000	39.7200	37.6300	39.0000	-0.586%	300	2,610	+24.410%
2025-10-03	40.5000	40.6400	38.5000	39.2300	-3.848%	68	2,580	+23.681%
2025-10-02	41.8000	42.3500	40.6000	40.8000	+2.642%	457	2,594	+18.922%
2025-10-01	38.3000	40.2000	37.3500	39.7500	+1.949%	107	2,921	+22.063%
2025-09-30	37.4000	39.4800	37.2500	38.9900	+10.547%	264	2,894	+24.442%
2025-09-29	35.2000	36.7500	35.2000	35.2700	+7.204%	217	2,882	+37.567%
2025-09-26	32.3900	32.9000	32.1500	32.9000	-1.497%	21	2,910	+47.477%
2025-09-25	31.8000	34.3000	31.8000	33.4000	+1.520%	33	2,899	+45.269%
2025-09-24	34.4500	34.5200	32.6600	32.9000	-3.801%	12	2,899	+47.477%
2025-09-23	35.7100	35.8500	33.5500	34.2000	-7.568%	137	2,897	+41.871%
2025-09-22	31.3200	37.5000	31.0300	37.0000	+16.719%	270	2,940	+31.135%
2025-09-19	31.8500	32.1300	31.6200	31.7000	-1.858%	42	2,885	+53.060%
2025-09-18	30.1000	32.3000	30.1000	32.3000	+17.241%	64	2,915	+50.217%
2025-09-17	30.1000	30.1000	27.5500	27.5500	-11.358%	74	2,862	+76.116%
2025-09-16	31.7500	31.7500	31.0800	31.0800	-3.985%	215	2,820	+56.113%
2025-09-15	31.3000	32.6800	31.2500	32.3700	-0.247%	41	2,790	+49.892%
2025-09-12	32.6500	32.6500	32.1400	32.4500	0.000%	7	2,789	+49.522%
2025-09-11	33.7500	33.7500	32.0200	32.4500	-0.460%	13	2,793	+49.522%
2025-09-10	32.0000	33.4500	32.0000	32.6000	+16.429%	27	2,785	+48.834%
2025-09-09	26.4000	28.0000	26.3000	28.0000	+1.083%	14	2,792	+73.286%
2025-09-08	27.0000	28.0200	27.0000	27.7000	+4.924%	167	2,793	+75.162%
2025-09-05	26.3000	27.0000	25.0500	26.4000	-7.466%	109	2,896	+83.788%
2025-09-04	28.2200	28.5300	28.2200	28.5300	-0.454%	21	2,943	+70.067%
2025-09-03	28.7600	29.7000	28.0000	28.6600	-0.139%	123	2,923	+69.295%
2025-09-02	28.8800	30.0200	27.8600	28.7000	-8.395%	31	2,808	+69.059%
2025-08-29	32.6000	32.6000	31.0000	31.3300	-10.690%	182	2,747	+54.868%
2025-08-28	37.3000	37.3000	34.0500	35.0800	-3.626%	76	2,747	+38.312%
2025-08-27	36.3500	36.9000	35.5000	36.4000	-1.488%	128	2,699	+33.297%
2025-08-26	35.8800	37.0500	35.4700	36.9500	+1.427%	117	2,713	+31.313%
2025-08-25	36.3500	36.8500	36.3500	36.4300	+5.655%	44	2,742	+33.187%
2025-08-22	33.6000	34.8000	33.6000	34.4800	+5.122%	12	2,774	+40.719%
2025-08-21	33.1000	33.1000	32.6900	32.8000	+2.500%	6	2,775	+47.927%
2025-08-20	32.1800	32.3000	29.7500	32.0000	-4.335%	43	2,775	+51.625%
2025-08-19	36.8000	36.8000	33.4500	33.4500	-9.251%	22	2,757	+45.052%
2025-08-18	36.9900	37.3500	36.3100	36.8600	+3.105%	35	2,765	+31.633%
2025-08-15	36.1300	36.1300	35.1500	35.7500	-3.378%	19	2,764	+35.720%
2025-08-14	36.8200	37.2700	36.2500	37.0000	+1.620%	23	2,757	+31.135%
2025-08-13	37.3700	37.4500	35.2600	36.4100	-2.045%	95	2,757	+33.260%
2025-08-12	35.9500	37.5400	35.9500	37.1700	-1.354%	20	2,772	+30.535%
2025-08-11	36.7200	38.0100	36.3500	37.6800	+0.534%	28	2,768	+28.769%
2025-08-08	37.4700	37.6300	36.8300	37.4800	+3.393%	279	2,758	+29.456%
2025-08-07	37.6600	37.6900	35.5200	36.2500	+2.170%	954	2,590	+33.848%
2025-08-06	33.8700	35.4800	33.8700	35.4800	+0.795%	24	3,074	+36.753%
2025-08-05	35.1900	35.7400	33.5500	35.2000	+0.171%	39	3,066	+37.841%
2025-08-04	33.3500	35.1700	33.3500	35.1400	+8.692%	12	3,051	+38.076%
2025-08-01	31.9000	33.3800	30.7200	32.3300	-6.561%	56	3,060	+50.077%
2025-07-31	37.1100	37.6400	34.5300	34.6000	+0.058%	212	3,039	+40.231%
2025-07-30	33.7300	35.4500	33.7300	34.5800	+5.814%	1,043	3,015	+40.312%
2025-07-29	33.8000	34.6700	32.6700	32.6800	-0.214%	196	2,137	+48.470%
2025-07-28	32.0500	32.7500	31.8100	32.7500	+4.901%	84	2,028	+48.153%
2025-07-25	32.0200	32.0200	31.2200	31.2200	-0.256%	13	2,009	+55.413%
2025-07-24	30.9500	31.3000	30.9500	31.3000	+3.711%	20	2,009	+55.016%
2025-07-23	29.2600	30.4000	29.2600	30.1800	+5.414%	105	2,009	+60.769%
2025-07-22	30.0000	30.0000	28.1000	28.6300	-7.972%	15	1,937	+69.473%
2025-07-21	32.1500	32.1500	31.1100	31.1100	-2.690%	76	1,931	+55.963%
2025-07-18	31.9500	31.9700	31.9200	31.9700	-2.708%	91	1,866	+51.767%
2025-07-17	32.1600	32.9600	32.1600	32.8600	+3.823%	75	1,805	+47.657%
2025-07-16	31.1000	31.7100	31.1000	31.6500	+0.893%	56	1,828	+53.302%
2025-07-15	31.0000	32.0200	31.0000	31.3700	+12.842%	216	1,827	+54.670%
2025-07-14	28.2500	28.2500	26.7200	27.8000	-3.840%	17	1,691	+74.532%
2025-07-11	29.4300	29.4300	28.8900	28.9100	+4.519%	21	1,681	+67.831%
2025-07-10	27.0400	27.6600	26.9500	27.6600	+0.692%	619	1,684	+75.416%
2025-07-09	27.6900	27.6900	27.4300	27.4700	+7.305%	6	1,241	+76.629%
2025-07-08	25.6000	25.6000	25.6000	25.6000	+1.749%	30	1,235	+89.531%
2025-07-07	24.9500	25.2700	24.9500	25.1600	-2.857%	6	1,235	+92.846%
2025-07-03	25.4000	25.9000	25.4000	25.9000	+4.943%	46	1,206	+87.336%
2025-07-02	23.4500	24.7500	23.4500	24.6800	+6.379%	12	1,206	+96.596%
2025-07-01	24.5000	24.5000	23.1900	23.2000	-9.657%	6	1,200	+109.138%
2025-06-30	25.6800	25.6800	25.6800	25.6800	+2.433%	5	1,201	+88.941%
2025-06-27	25.0800	25.6100	25.0700	25.0700	+1.704%	21	1,196	+93.538%
2025-06-26	24.6000	24.9000	24.5300	24.6500	+2.837%	40	1,176	+96.836%
2025-06-25	22.8000	24.0400	22.8000	23.9700	+18.312%	89	1,181	+102.420%
2025-06-24	20.5500	20.5500	20.2000	20.2600	+0.247%	41	1,157	+139.487%
2025-06-20	21.1400	21.1400	20.2100	20.2100	-4.444%	42	1,119	+140.079%
2025-06-18	20.9200	21.3000	20.9200	21.1500	-0.704%	17	1,115	+129.409%
2025-06-12	21.4000	21.4000	21.3000	21.3000	+1.429%	21	1,115	+127.793%
2025-06-10	21.0500	21.0500	20.9500	21.0000	+1.205%	3	1,114	+131.048%
2025-06-06	21.2100	21.2100	20.7500	20.7500	-3.757%	4	1,113	+133.831%
2025-06-05	21.5600	21.5600	21.5600	21.5600	+5.531%	30	1,112	+125.046%
2025-06-04	20.4300	20.4300	20.4300	20.4300	+7.924%	30	1,099	+137.494%
2025-06-02	18.8500	19.0800	18.8500	18.9300	+6.110%	18	1,099	+156.313%
2025-05-30	17.8400	17.8400	17.8400	17.8400	-9.625%	2	1,113	+171.973%
2025-05-29	22.1000	22.1000	19.7400	19.7400	+4.444%	476	1,114	+145.795%
2025-05-28	18.9000	18.9000	18.8500	18.9000	+0.212%	20	661	+156.720%
2025-05-27	18.8000	18.8600	18.8000	18.8600	+1.946%	11	661	+157.264%
2025-05-22	18.5000	18.5000	18.5000	18.5000	-0.804%	10	660	+162.270%
2025-05-20	18.2900	18.7000	18.2900	18.6500	-2.100%	21	660	+160.161%
2025-05-19	19.2500	19.2500	18.9700	19.0500	-1.142%	7	641	+154.698%
2025-05-15	18.0300	19.2700	18.0300	19.2700	+4.162%	10	646	+151.790%
2025-05-14	18.5000	18.5000	18.5000	18.5000	+22.760%	1	639	+162.270%
2025-05-13	14.8000	15.0700	14.8000	15.0700	+13.308%	2	639	+221.964%
2025-05-12	13.0500	13.3800	13.0500	13.3000	+9.016%	11	640	+264.812%
2025-05-09	12.2000	12.2000	12.2000	12.2000	-2.789%	2	639	+297.705%
2025-05-08	12.2500	12.5500	12.2500	12.5500	+21.845%	4	639	+286.614%
2025-05-01	10.3000	10.3000	10.3000	10.3000	+12.323%	11	636	+371.068%
2025-04-29	9.1700	9.1700	9.1700	9.1700	+2.458%	100	636	+429.117%
2025-04-28	9.1500	9.1500	8.9500	8.9500	-10.500%	5	536	+442.123%
2025-04-25	8.5500	10.0000	8.5500	10.0000	+26.582%	20	536	+385.200%
2025-04-24	7.9000	7.9000	7.9000	7.9000	+3.947%	5	534	+514.177%
2025-04-23	8.1000	8.1000	7.6000	7.6000	+8.417%	12	529	+538.421%
2025-04-22	7.1000	7.1000	7.0100	7.0100	+6.535%	52	529	+592.154%
2025-04-21	7.0000	7.0000	6.5800	6.5800	-17.750%	31	529	+637.386%
2025-04-17	7.8200	8.0000	7.7200	8.0000	-4.535%	42	514	+506.500%
2025-04-16	9.5200	9.5200	8.3800	8.3800	-23.610%	3	514	+478.998%
2025-04-11	10.7000	10.9700	10.7000	10.9700	+14.869%	4	514	+342.297%
2025-04-10	9.5500	9.5500	9.5500	9.5500	+1.596%	1	513	+408.063%
2025-04-08	9.4000	9.4000	9.3500	9.4000	+18.987%	50	513	+416.170%
2025-04-07	6.5000	7.9000	6.5000	7.9000	+14.162%	3	513	+514.177%
2025-04-04	8.6200	8.6200	6.9200	6.9200	-27.158%	48	513	+601.156%
2025-04-03	10.5000	10.5000	9.5000	9.5000	-19.560%	41	510	+410.737%
2025-04-01	11.8100	11.8100	11.8100	11.8100	+3.144%	1	507	+310.838%
2025-03-31	10.9000	11.4500	10.9000	11.4500	-9.127%	5	507	+323.755%
2025-03-28	12.2500	12.6000	12.2500	12.6000	-1.331%	42	506	+285.079%
2025-03-27	13.0800	13.0800	12.7700	12.7700	-21.464%	40	507	+279.953%
2025-03-25	16.1200	16.2600	16.1200	16.2600	+5.584%	2	480	+198.401%
2025-03-21	15.4000	15.4000	15.4000	15.4000	-2.532%	2	480	+215.065%
2025-03-18	15.7500	15.8000	15.7500	15.8000	-7.331%	13	480	+207.089%
2025-03-17	18.4900	18.4900	17.0500	17.0500	-4.213%	73	480	+184.575%
2025-03-14	17.8000	17.8000	17.8000	17.8000	+10.217%	18	530	+172.584%
2025-03-12	16.0000	16.1500	16.0000	16.1500	+23.565%	41	521	+200.433%
2025-03-11	13.3500	13.3500	13.0700	13.0700	-3.542%	27	560	+271.232%
2025-03-10	13.5500	13.5500	13.5500	13.5500	-7.572%	10	560	+258.081%
2025-03-06	14.6600	14.6600	14.6600	14.6600	-14.668%	1	550	+230.969%
2025-03-05	16.9900	17.1800	16.9900	17.1800	+9.218%	7	550	+182.421%