Dark

NVDA20261218C186
NVDA Dec 18 2026 186.00 Call (NVDA261218C00186000)
option OPRA

EOD

Sep 30, 2026

48.73+0.391%(+0.19)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	47.8500	49.5000	47.8500	48.7300	+0.391%	6	2,258	0.000%
2026-09-28	48.5400	48.5400	48.5400	48.5400	+13.411%	1	2,259	+0.391%
2026-09-24	41.5200	42.8000	41.5200	42.8000	-2.171%	2	2,260	+13.855%
2026-09-23	43.7500	43.7500	43.7500	43.7500	-5.303%	20	2,260	+11.383%
2026-09-21	46.2000	46.2000	46.2000	46.2000	+30.878%	1	2,280	+5.476%
2026-09-16	35.3000	35.3000	35.3000	35.3000	+5.247%	61	2,281	+38.045%
2026-09-15	33.7500	33.7500	33.5400	33.5400	+3.839%	62	2,286	+45.289%
2026-09-14	32.3000	32.3000	32.3000	32.3000	-18.701%	1	2,227	+50.867%
2026-09-11	39.7300	39.7300	39.7300	39.7300	+0.710%	300	2,228	+22.653%
2026-09-10	40.0000	40.0000	39.4500	39.4500	-16.064%	2	1,928	+23.523%
2026-09-02	46.8500	47.0000	46.8500	47.0000	+19.441%	3	1,928	+3.681%
2026-08-31	39.3500	39.3500	39.3500	39.3500	-5.522%	15	1,931	+23.837%
2026-08-28	41.6500	41.6500	41.6500	41.6500	-13.679%	1	1,931	+16.999%
2026-08-27	44.3700	49.5000	44.3700	48.2500	+41.288%	42	1,932	+0.995%
2026-08-26	33.9400	34.2800	33.5000	34.1500	-3.776%	24	1,960	+42.694%
2026-08-25	35.4900	35.4900	35.4900	35.4900	+4.382%	7	1,959	+37.306%
2026-08-24	34.0000	34.0000	34.0000	34.0000	-12.167%	1	1,956	+43.324%
2026-08-21	38.6800	38.7100	38.6800	38.7100	-3.104%	2	1,956	+25.885%
2026-08-20	40.7800	40.9400	39.7600	39.9500	-17.459%	6	1,956	+21.977%
2026-08-13	47.8000	48.4000	47.8000	48.4000	+5.562%	3	1,954	+0.682%
2026-08-12	45.1300	45.8500	45.1300	45.8500	+7.629%	2	1,955	+6.281%
2026-08-11	42.6000	42.6000	42.6000	42.6000	+3.023%	1	1,956	+14.390%
2026-08-10	43.7500	43.7500	41.3500	41.3500	-11.890%	6	1,957	+17.848%
2026-08-07	45.8800	46.9300	45.8600	46.9300	+4.661%	4	1,953	+3.835%
2026-08-06	44.8400	44.8400	44.8400	44.8400	-2.965%	1	1,952	+8.675%
2026-08-05	42.3500	46.2100	42.3500	46.2100	+18.487%	10	1,952	+5.453%
2026-08-04	39.0000	39.0000	39.0000	39.0000	+37.809%	3	1,960	+24.949%
2026-07-31	28.3000	28.3000	28.3000	28.3000	+6.994%	25	1,963	+72.191%
2026-07-29	25.4500	26.4500	25.4500	26.4500	-9.294%	19	1,963	+84.234%
2026-07-27	28.9500	29.1600	28.9500	29.1600	-29.735%	2	1,965	+67.112%
2026-07-22	41.5000	41.5000	41.5000	41.5000	+16.606%	1	1,965	+17.422%
2026-07-21	34.7300	35.6700	34.7300	35.5900	-2.145%	3	1,966	+36.920%
2026-07-16	36.3800	36.3800	36.3700	36.3700	-1.034%	2	1,968	+33.984%
2026-07-15	36.6300	36.7500	36.6300	36.7500	+2.083%	2	1,968	+32.599%
2026-07-14	36.0000	36.0000	36.0000	36.0000	-4.000%	1	1,968	+35.361%
2026-07-13	37.5000	37.5000	37.5000	37.5000	-0.133%	1	1,969	+29.947%
2026-07-10	37.5500	37.5500	37.5500	37.5500	+14.482%	1	1,970	+29.774%
2026-07-08	32.8000	32.8000	32.8000	32.8000	+12.483%	1	1,971	+48.567%
2026-07-06	29.5000	29.5100	29.1500	29.1600	+2.172%	4	1,972	+67.112%
2026-06-29	28.6900	28.6900	27.7500	28.5400	-3.254%	6	1,976	+70.743%
2026-06-25	28.9400	29.9000	28.9400	29.5000	-8.185%	3	1,974	+65.186%
2026-06-24	32.9300	32.9300	32.1300	32.1300	-19.068%	2	1,975	+51.665%
2026-06-22	42.3000	42.6900	39.7000	39.7000	+2.717%	16	1,973	+22.746%
2026-06-17	38.1000	38.6500	38.1000	38.6500	-4.920%	22	1,984	+26.080%
2026-06-16	40.6500	40.6500	40.6500	40.6500	+4.231%	1	1,984	+19.877%
2026-06-12	39.0000	39.0000	39.0000	39.0000	+9.581%	1	1,984	+24.949%
2026-06-09	38.6000	38.6000	35.5900	35.5900	-14.856%	2	1,984	+36.920%
2026-06-08	41.8000	41.8000	41.8000	41.8000	+5.903%	1	1,985	+16.579%
2026-06-05	43.6000	43.7000	39.4700	39.4700	-16.413%	7	1,986	+23.461%
2026-06-03	47.2200	47.2200	47.2200	47.2200	+2.252%	2	1,988	+3.198%
2026-05-29	45.9800	47.3100	45.9800	46.1800	+6.898%	13	1,988	+5.522%
2026-05-28	43.2000	43.2000	43.2000	43.2000	+0.465%	1	1,989	+12.801%
2026-05-27	43.3000	43.6500	43.0000	43.0000	-2.935%	3	1,990	+13.326%
2026-05-26	46.6100	46.6100	44.3000	44.3000	-5.139%	8	1,988	+10.000%
2026-05-22	46.7000	46.7000	46.7000	46.7000	-12.792%	1	1,984	+4.347%
2026-05-21	53.5500	53.5500	53.5500	53.5500	+1.133%	3	1,983	-9.001%
2026-05-20	53.7100	55.4900	52.9500	52.9500	+0.189%	4	1,983	-7.970%
2026-05-19	50.2900	52.8500	50.2900	52.8500	+1.148%	5	1,984	-7.796%
2026-05-18	53.1000	53.1000	52.2500	52.2500	-10.100%	4	1,984	-6.737%
2026-05-15	58.1200	58.1200	58.1200	58.1200	-10.681%	1	1,984	-16.156%
2026-05-14	62.6700	65.6000	61.4700	65.0700	+14.158%	49	1,984	-25.111%
2026-05-13	57.1900	57.8200	57.0000	57.0000	+17.381%	17	1,984	-14.509%
2026-05-12	49.6800	54.1800	48.5600	48.5600	-8.636%	5	1,984	+0.350%
2026-05-11	51.6500	53.1500	51.6500	53.1500	+9.633%	4	1,984	-8.316%
2026-05-08	47.0500	49.4200	47.0500	48.4800	+5.277%	7	1,988	+0.516%
2026-05-07	46.0800	46.0800	46.0500	46.0500	+11.232%	6	1,991	+5.820%
2026-05-06	40.2300	41.4000	40.2200	41.4000	+21.230%	21	1,994	+17.705%
2026-05-05	34.5200	34.5200	34.1500	34.1500	-6.361%	103	2,002	+42.694%
2026-05-01	36.4700	36.4700	36.4700	36.4700	-3.108%	5	1,960	+33.617%
2026-04-30	41.0900	41.2100	37.6400	37.6400	-12.302%	11	1,960	+29.463%
2026-04-29	44.8600	44.8600	42.9200	42.9200	-2.054%	4	1,958	+13.537%
2026-04-28	43.8200	43.8200	43.8200	43.8200	-8.422%	15	1,958	+11.205%
2026-04-27	44.3000	47.8500	44.3000	47.8500	+11.538%	133	1,973	+1.839%
2026-04-24	38.9000	44.8500	38.9000	42.9000	+12.628%	112	1,998	+13.590%
2026-04-23	39.2000	39.2000	38.0900	38.0900	+0.422%	6	2,081	+27.934%
2026-04-22	38.2300	38.2300	37.9300	37.9300	+1.962%	2	2,087	+28.474%
2026-04-21	38.4500	38.4500	37.2000	37.2000	-1.899%	6	2,088	+30.995%
2026-04-20	35.6100	37.9200	35.6100	37.9200	+0.397%	30	2,088	+28.507%
2026-04-17	37.6000	37.8500	37.4500	37.7700	+5.033%	15	2,087	+29.018%
2026-04-16	35.2500	36.9500	35.2500	35.9600	-0.415%	11	2,096	+35.512%
2026-04-15	35.6000	37.0200	34.4200	36.1100	+5.308%	67	2,101	+34.949%
2026-04-14	31.4000	34.3400	31.0000	34.2900	+15.962%	80	2,147	+42.111%
2026-04-13	27.8900	29.7200	27.7700	29.5700	-0.135%	32	2,134	+64.795%
2026-04-10	26.7000	30.4500	26.7000	29.6100	+15.124%	61	2,148	+64.573%
2026-04-09	24.8700	25.7200	24.8700	25.7200	+1.741%	18	2,131	+89.463%
2026-04-08	27.0000	27.0000	25.0200	25.2800	+14.649%	7	2,131	+92.761%
2026-04-07	22.0500	22.0500	22.0500	22.0500	-5.527%	50	2,130	+120.998%
2026-04-06	23.2000	23.3400	23.1000	23.3400	-1.933%	4	2,080	+108.783%
2026-04-02	23.6000	23.8000	23.6000	23.8000	+2.586%	5	2,080	+104.748%
2026-04-01	22.5000	23.4000	22.5000	23.2000	+12.349%	52	2,080	+110.043%
2026-03-31	19.0800	20.6500	19.0800	20.6500	+12.534%	12	2,068	+135.981%
2026-03-30	19.2000	19.4500	18.3500	18.3500	-7.650%	7	2,062	+165.559%
2026-03-27	21.2700	21.2700	19.8700	19.8700	-9.476%	21	2,063	+145.244%
2026-03-26	23.5700	23.5700	21.9500	21.9500	-13.922%	7	2,074	+122.005%
2026-03-25	26.1500	26.5000	25.4000	25.5000	+10.870%	10	2,072	+91.098%
2026-03-24	23.6300	23.6300	22.9200	23.0000	-4.683%	9	2,066	+111.870%
2026-03-23	25.0000	25.0000	24.1300	24.1300	+5.142%	19	2,067	+101.948%
2026-03-20	24.9600	24.9700	22.9400	22.9500	-12.271%	28	2,069	+112.331%
2026-03-19	25.3000	26.3500	25.3000	26.1600	-5.457%	33	2,052	+86.277%
2026-03-18	28.6200	28.6200	27.6700	27.6700	-2.639%	4	2,060	+76.111%
2026-03-17	29.9000	29.9000	28.4200	28.4200	-4.148%	1,250	2,063	+71.464%
2026-03-16	30.4200	33.0000	29.6500	29.6500	+3.708%	32	997	+64.351%
2026-03-13	31.4700	31.4700	28.5900	28.5900	-6.477%	67	1,018	+70.444%
2026-03-12	30.4000	31.0500	29.9000	30.5700	-3.382%	35	1,011	+59.405%
2026-03-11	31.4800	32.6700	30.9500	31.6400	+2.229%	73	1,014	+54.014%
2026-03-10	31.2000	31.8700	30.4500	30.9500	+8.673%	300	997	+57.447%
2026-03-09	28.8000	28.8000	28.4700	28.4800	+1.533%	4	767	+71.103%
2026-03-06	29.5500	29.6500	28.0500	28.0500	-6.030%	4	764	+73.725%
2026-03-05	29.9500	30.4700	29.3000	29.8500	-5.238%	8	763	+63.250%
2026-03-04	29.4900	31.7000	29.4900	31.5000	+7.582%	6	757	+54.698%
2026-03-03	29.2000	29.2800	28.8700	29.2800	-4.625%	3	757	+66.428%
2026-03-02	30.2000	31.0700	30.2000	30.7000	+8.481%	7	755	+58.730%
2026-02-27	30.2200	30.2200	28.3000	28.3000	-13.588%	18	756	+72.191%
2026-02-26	35.7000	35.9000	32.6000	32.7500	-17.920%	119	758	+48.794%
2026-02-25	40.1900	41.0800	39.9000	39.9000	+2.835%	39	734	+22.130%
2026-02-24	35.8000	38.9900	35.8000	38.8000	+2.646%	4	734	+25.593%
2026-02-23	37.8000	37.8000	37.8000	37.8000	+3.562%	1	733	+28.915%
2026-02-20	35.4500	36.5000	35.4500	36.5000	+4.435%	2	732	+33.507%
2026-02-19	34.3500	35.5900	34.3500	34.9500	-4.142%	49	733	+39.428%
2026-02-18	36.4600	36.4600	36.4600	36.4600	+8.254%	23	712	+33.653%
2026-02-17	31.1300	33.7000	31.1300	33.6800	+4.759%	21	713	+44.685%
2026-02-13	33.1500	33.1500	32.0000	32.1500	-12.398%	19	705	+51.571%
2026-02-12	38.6000	38.6000	36.7000	36.7000	-2.910%	68	705	+32.779%
2026-02-11	37.0500	38.0000	37.0500	37.8000	+3.562%	13	706	+28.915%
2026-02-10	38.3000	38.3000	36.5000	36.5000	-2.040%	5	707	+33.507%
2026-02-09	38.7500	39.3000	37.1000	37.2600	+6.457%	21	705	+30.784%
2026-02-06	30.9500	35.0000	30.9500	35.0000	+19.048%	6	708	+39.229%
2026-02-04	30.5000	30.5000	29.4000	29.4000	-6.874%	2	707	+65.748%
2026-02-03	34.4500	34.4500	30.0000	31.5700	-14.189%	7	707	+54.355%
2026-02-02	35.0500	36.7900	35.0500	36.7900	-3.489%	44	704	+32.454%
2026-01-30	39.0100	40.0000	38.1200	38.1200	-2.005%	11	695	+27.833%
2026-01-29	37.2500	38.9300	37.2500	38.9000	+0.777%	5	704	+25.270%
2026-01-28	38.6000	38.6000	38.0000	38.6000	+4.127%	4	704	+26.244%
2026-01-27	34.9600	37.0700	34.9600	37.0700	+6.066%	4	705	+31.454%
2026-01-26	35.3500	35.3500	34.7100	34.9500	-2.510%	9	701	+39.428%
2026-01-23	35.7000	35.8500	35.7000	35.8500	+5.441%	6	704	+35.927%
2026-01-22	34.0000	34.0000	34.0000	34.0000	+0.890%	1	702	+43.324%
2026-01-21	31.3000	34.1300	30.8700	33.7000	+10.456%	10	702	+44.599%
2026-01-20	32.4900	32.4900	30.5100	30.5100	-15.974%	4	699	+59.718%
2026-01-16	36.3100	36.3100	36.3100	36.3100	+2.571%	1	700	+34.205%
2026-01-15	35.5500	35.5500	35.4000	35.4000	+12.025%	3	700	+37.655%
2026-01-14	32.3700	32.3700	31.6000	31.6000	-8.671%	4	700	+54.209%
2026-01-13	33.6500	34.6000	33.3800	34.6000	-1.565%	41	701	+40.838%
2026-01-12	35.0500	35.1500	34.8100	35.1500	+0.716%	6	704	+38.634%
2026-01-09	34.8900	34.9000	34.3700	34.9000	-0.286%	137	701	+39.628%
2026-01-08	35.1000	35.6500	34.3200	35.0000	-7.603%	75	659	+39.229%
2026-01-07	37.8800	37.8800	37.8800	37.8800	+3.866%	6	646	+28.643%
2026-01-06	36.4700	36.4700	36.4700	36.4700	-0.627%	1	646	+33.617%
2026-01-05	39.5500	39.5500	36.7000	36.7000	-4.052%	2	646	+32.779%
2026-01-02	39.5900	40.0100	38.2500	38.2500	+2.273%	151	647	+27.399%
2025-12-30	37.4000	37.4000	37.4000	37.4000	+0.673%	1	627	+30.294%
2025-12-29	36.7500	37.3500	36.4500	37.1500	-7.357%	328	627	+31.171%
2025-12-26	39.4500	40.3000	39.4500	40.1000	+5.805%	5	461	+21.521%
2025-12-23	34.4500	37.9000	34.4500	37.9000	+11.307%	7	463	+28.575%
2025-12-22	33.8600	34.1600	33.8600	34.0500	+6.340%	4	465	+43.113%
2025-12-19	31.9500	32.1500	31.3500	32.0200	+9.134%	28	465	+52.186%
2025-12-18	28.4000	29.3500	28.4000	29.3400	+5.540%	11	483	+66.087%
2025-12-17	27.8200	28.1500	27.4000	27.8000	-11.324%	11	479	+75.288%
2025-12-16	30.9200	31.3500	30.7000	31.3500	-0.159%	12	483	+55.439%
2025-12-15	31.4000	31.4000	31.4000	31.4000	+1.783%	1	474	+55.191%
2025-12-12	33.0000	33.0500	30.8500	30.8500	-6.031%	21	475	+57.958%
2025-12-11	32.8000	33.0000	32.3500	32.8300	-8.679%	11	465	+48.431%
2025-12-10	35.6800	35.9500	35.6800	35.9500	-3.021%	2	465	+35.549%
2025-12-09	37.0800	37.5500	37.0700	37.0700	-2.576%	9	463	+31.454%
2025-12-08	37.8000	38.9100	37.8000	38.0500	+6.583%	15	457	+28.068%
2025-12-04	36.5100	36.9000	35.7000	35.7000	-2.592%	32	453	+36.499%
2025-12-02	37.5600	37.5600	36.6500	36.6500	+9.045%	7	446	+32.960%
2025-12-01	34.1900	34.2000	33.6100	33.6100	+3.479%	5	446	+44.987%
2025-11-28	32.8500	32.8500	32.4800	32.4800	-6.907%	33	445	+50.031%
2025-11-26	35.0000	35.0000	34.8900	34.8900	+10.762%	3	443	+39.668%
2025-11-25	30.0000	31.5000	29.9000	31.5000	-14.286%	5	443	+54.698%
2025-11-24	36.4300	37.1000	36.4300	36.7500	+6.091%	8	446	+32.599%
2025-11-21	35.7000	35.7000	32.7700	34.6400	-7.007%	4	446	+40.676%
2025-11-20	43.7700	45.2400	37.2500	37.2500	-6.642%	44	448	+30.819%
2025-11-19	39.7100	40.0000	38.8000	39.9000	+4.396%	29	433	+22.130%
2025-11-18	36.2600	38.4500	36.2600	38.2200	-4.925%	17	409	+27.499%
2025-11-17	40.1200	40.2000	39.7600	40.2000	-5.789%	5	418	+21.219%
2025-11-14	37.9000	42.6700	37.9000	42.6700	+5.358%	55	420	+14.202%
2025-11-13	40.9000	41.0000	38.7900	40.5000	-7.955%	39	408	+20.321%
2025-11-12	45.5100	45.5100	43.9500	44.0000	-2.547%	4	388	+10.750%
2025-11-11	45.1500	45.1500	45.1500	45.1500	-3.587%	1	388	+7.929%
2025-11-10	45.3200	46.8300	45.3200	46.8300	+15.630%	8	388	+4.057%
2025-11-07	39.3000	40.5500	37.4000	40.5000	-0.246%	18	389	+20.321%
2025-11-06	43.0900	43.0900	40.0200	40.6000	-17.814%	18	387	+20.025%
2025-11-05	49.4000	49.4000	49.4000	49.4000	-0.343%	1	392	-1.356%
2025-11-04	50.3200	50.4000	49.5700	49.5700	-12.821%	14	392	-1.695%
2025-11-03	54.7200	56.8600	54.7200	56.8600	+11.665%	4	381	-14.298%
2025-10-31	52.2500	52.2500	50.9000	50.9200	+0.236%	3	381	-4.301%
2025-10-30	50.3500	51.6200	50.3500	50.8000	-6.256%	14	381	-4.075%
2025-10-29	55.2600	56.4000	52.5500	54.1900	+7.948%	96	384	-10.076%
2025-10-28	44.0000	50.2000	42.7000	50.2000	+21.550%	142	403	-2.928%
2025-10-27	40.0500	41.5000	40.0500	41.3000	+7.917%	21	405	+17.990%
2025-10-24	37.6000	38.2700	36.3400	38.2700	+11.737%	33	405	+27.332%
2025-10-22	34.2500	34.2500	34.2500	34.2500	-3.521%	1	411	+42.277%
2025-10-21	35.5000	35.5000	35.5000	35.5000	-2.606%	1	410	+37.268%
2025-10-17	36.1000	36.5700	36.1000	36.4500	-1.353%	6	410	+33.690%
2025-10-16	36.8600	36.9500	36.8600	36.9500	+3.357%	2	409	+31.881%
2025-10-15	36.6500	36.6500	35.5600	35.7500	-4.309%	14	409	+36.308%
2025-10-14	38.2200	38.2200	36.1000	37.3600	-6.600%	41	397	+30.434%
2025-10-13	40.4300	40.7000	40.0000	40.0000	+2.987%	11	388	+21.825%
2025-10-10	44.9200	45.3200	38.8400	38.8400	-10.815%	72	388	+25.463%
2025-10-09	42.2000	44.2100	42.2000	43.5500	+8.495%	15	375	+11.894%
2025-10-08	39.3800	40.2000	39.1000	40.1400	+6.841%	76	386	+21.400%
2025-10-07	39.2300	40.3000	37.5700	37.5700	-2.136%	51	385	+29.705%
2025-10-06	38.3000	39.2000	37.3700	38.3900	-2.191%	163	385	+26.934%
2025-10-03	39.2000	39.4500	38.0000	39.2500	-2.484%	8	277	+24.153%
2025-10-02	40.3000	40.4500	40.1500	40.2500	+3.871%	6	279	+21.068%
2025-10-01	37.1100	38.7500	37.1100	38.7500	+0.337%	3	281	+25.755%
2025-09-30	35.1500	38.9000	35.1500	38.6200	+10.913%	30	282	+26.178%
2025-09-29	34.8200	34.8200	34.8200	34.8200	+8.474%	1	279	+39.948%
2025-09-26	31.9000	32.1000	31.9000	32.1000	-0.465%	3	280	+51.807%
2025-09-24	32.0500	32.2500	32.0500	32.2500	-6.114%	7	278	+51.101%
2025-09-23	34.3500	34.3500	34.3500	34.3500	-6.148%	4	275	+41.863%
2025-09-22	35.9300	36.6000	35.9300	36.6000	+17.874%	2	277	+33.142%
2025-09-19	31.4500	31.4500	31.0500	31.0500	-1.429%	34	277	+56.940%
2025-09-18	31.5000	31.5000	31.5000	31.5000	+0.478%	50	275	+54.698%
2025-09-16	31.3500	31.3500	31.3500	31.3500	-2.488%	30	275	+55.439%
2025-09-12	32.1500	32.1500	32.1500	32.1500	+1.902%	9	275	+51.571%
2025-09-11	31.5500	31.5500	31.5500	31.5500	+9.930%	20	284	+54.453%
2025-09-03	28.8500	28.8500	28.7000	28.7000	-0.347%	51	284	+69.791%
2025-09-02	28.3000	28.8000	28.3000	28.8000	-14.793%	12	306	+69.201%
2025-08-28	33.8000	33.8000	33.8000	33.8000	-7.015%	3	303	+44.172%
2025-08-27	36.3500	36.4000	36.2000	36.3500	+0.916%	5	303	+34.058%
2025-08-26	35.5300	36.0200	35.5300	36.0200	-0.277%	15	306	+35.286%
2025-08-25	36.1200	36.1200	36.1200	36.1200	+11.310%	1	306	+34.911%
2025-08-21	32.3300	32.6000	32.0000	32.4500	+2.853%	23	306	+50.169%
2025-08-20	29.5500	31.5500	29.3500	31.5500	-4.103%	8	311	+54.453%
2025-08-19	34.2500	34.2500	32.7900	32.9000	-9.912%	3	313	+48.116%
2025-08-18	36.1200	36.5200	36.1200	36.5200	+3.632%	6	314	+33.434%
2025-08-15	35.1500	35.2400	35.1500	35.2400	-3.821%	20	314	+38.280%
2025-08-14	36.2700	36.7700	36.2700	36.6400	+1.188%	8	319	+32.997%
2025-08-13	37.4000	37.4000	35.5200	36.2100	-2.109%	11	319	+34.576%
2025-08-12	35.6000	36.9900	35.6000	36.9900	+0.298%	61	319	+31.738%
2025-08-11	35.4400	37.2800	35.4400	36.8800	+1.124%	4	319	+32.131%
2025-08-08	37.0000	37.4300	36.4700	36.4700	+2.329%	3	318	+33.617%
2025-08-07	36.9400	37.2900	35.6400	35.6400	+2.650%	47	317	+36.728%
2025-08-05	35.0500	35.0500	34.1000	34.7200	-0.658%	18	360	+40.351%
2025-08-04	33.1800	34.9500	33.1800	34.9500	-4.247%	20	360	+39.428%
2025-07-31	36.1500	36.5000	36.1500	36.5000	+5.889%	6	359	+33.507%
2025-07-30	33.8100	34.6400	33.8100	34.4700	+5.996%	33	354	+41.369%
2025-07-29	33.9800	33.9900	32.2700	32.5200	+1.625%	199	345	+49.846%
2025-07-28	31.5000	32.2000	31.5000	32.0000	+3.593%	38	403	+52.281%
2025-07-24	30.8900	30.8900	30.8900	30.8900	+4.961%	14	408	+57.753%
2025-07-22	29.4300	29.4300	29.4300	29.4300	-5.824%	2	394	+65.579%
2025-07-21	31.2500	31.2500	31.2500	31.2500	-3.400%	1	394	+55.936%
2025-07-17	31.8300	32.3500	31.8300	32.3500	+4.693%	62	395	+50.634%
2025-07-16	30.6500	30.9000	30.6500	30.9000	-1.686%	101	364	+57.702%
2025-07-15	31.1200	31.4300	31.1200	31.4300	+11.692%	4	456	+55.043%
2025-07-11	29.0400	29.0400	28.1400	28.1400	+3.115%	20	457	+73.170%
2025-07-10	27.4200	27.4200	27.2900	27.2900	+1.074%	24	469	+78.564%
2025-07-09	27.0000	27.0000	27.0000	27.0000	+9.312%	3	460	+80.481%
2025-06-30	24.7000	24.7000	24.6500	24.7000	-0.283%	61	460	+97.287%
2025-06-27	24.7700	24.7700	24.7700	24.7700	+19.373%	18	433	+96.730%
2025-06-10	20.8500	20.8500	20.7000	20.7500	+1.716%	3	433	+134.843%
2025-06-03	20.4500	20.4500	20.4000	20.4000	+8.626%	6	430	+138.873%
2025-05-30	18.7800	18.7800	18.7800	18.7800	-7.030%	36	428	+159.478%
2025-05-29	20.9000	21.0700	20.2000	20.2000	+8.253%	24	428	+141.238%
2025-05-28	18.6600	18.6600	18.6600	18.6600	+1.413%	18	443	+161.147%
2025-05-20	18.4000	18.4000	18.4000	18.4000	-0.809%	1	443	+164.837%
2025-05-19	18.5500	18.5500	18.5500	18.5500	+15.938%	8	444	+162.695%
2025-05-13	16.0000	16.0000	16.0000	16.0000	+21.766%	1	436	+204.563%
2025-05-12	13.1400	13.1400	13.1400	13.1400	+46.000%	58	436	+270.852%
2025-04-29	9.0000	9.0000	9.0000	9.0000	+1.695%	1	436	+441.444%
2025-04-28	8.8500	8.8500	8.8500	8.8500	+9.665%	1	436	+450.621%
2025-04-24	8.0700	8.0700	8.0700	8.0700	+3.462%	64	435	+503.841%
2025-04-23	7.8000	7.8000	7.8000	7.8000	-29.412%	1	384	+524.744%
2025-03-31	11.0500	11.0500	11.0500	11.0500	-11.671%	2	384	+340.995%
2025-03-28	12.5100	12.5100	12.5100	12.5100	-29.122%	2	382	+289.528%
2025-03-14	17.6500	17.6500	17.6500	17.6500	+34.017%	194	382	+176.091%
2025-03-10	13.7000	13.7000	13.1700	13.1700	-13.012%	37	298	+270.008%
2025-03-04	15.1400	15.1400	15.1400	15.1400	-13.830%	1	319	+221.863%
2025-03-03	17.5700	17.5700	17.5700	17.5700	-6.293%	1	319	+177.348%
2025-02-28	18.4500	18.7500	18.4500	18.7500	-7.953%	6	318	+159.893%
2025-02-27	20.3200	20.3700	20.3200	20.3700	-23.708%	2	318	+139.224%
2025-02-20	26.7000	26.7000	26.7000	26.7000	-4.129%	1	320	+82.509%
2025-02-19	27.8500	27.8500	27.8500	27.8500	0.000%	1	320	+74.973%
2025-02-18	27.8500	27.8500	27.8500	27.8500	+8.577%	4	319	+74.973%
2025-02-10	25.5500	25.6500	25.5500	25.6500	+31.068%	2	319	+89.981%
2025-01-30	19.5700	19.5700	19.5700	19.5700	-6.543%	2	319	+149.004%
2025-01-29	20.4500	20.9400	20.4500	20.9400	-4.296%	2	319	+132.713%
2025-01-27	21.8800	21.8800	21.8800	21.8800	-28.380%	1	319	+122.715%
2025-01-23	30.5500	30.5500	30.5500	30.5500	-2.862%	1	318	+59.509%
2025-01-03	31.4500	31.4500	31.4500	31.4500	+21.055%	2	318	+54.944%
2024-12-31	25.9800	25.9800	25.9800	25.9800	-11.027%	3	322	+87.567%
2024-12-26	29.2000	29.2000	29.2000	29.2000	+0.586%	1	322	+66.884%
2024-12-09	29.0300	29.0300	29.0300	29.0300	-9.281%	2	322	+67.861%
2024-12-04	32.1700	32.1700	32.0000	32.0000	+10.727%	20	320	+52.281%
2024-11-29	28.9000	28.9000	28.9000	28.9000	+9.180%	2	326	+68.616%
2024-11-27	25.6500	26.4700	25.6500	26.4700	-26.247%	82	324	+84.095%
2024-11-21	35.9000	35.9000	35.8900	35.8900	+5.249%	18	324	+35.776%
2024-11-20	35.0200	35.0200	34.1000	34.1000	+3.647%	10	306	+42.903%
2024-11-19	32.9000	32.9000	32.9000	32.9000	-4.082%	1	306	+48.116%
2024-11-14	34.0000	35.5500	34.0000	34.3000	-2.695%	7	306	+42.070%
2024-11-12	35.2500	35.2500	35.2500	35.2500	+0.714%	1	305	+38.241%
2024-11-07	35.0000	35.0000	35.0000	35.0000	+13.086%	1	306	+39.229%
2024-11-05	30.9500	30.9500	30.9500	30.9500	+5.812%	1	305	+57.447%
2024-11-01	29.2500	29.2500	29.2500	29.2500	+2.094%	2	305	+66.598%
2024-10-31	28.6500	28.6500	28.6500	28.6500	-8.026%	1	304	+70.087%
2024-10-23	31.1500	31.1500	31.1500	31.1500	-1.424%	1	305	+56.437%
2024-10-17	31.6000	31.6000	31.6000	31.6000	+17.910%	1	305	+54.209%
2024-10-15	26.8000	26.8000	26.8000	26.8000	-13.409%	1	305	+81.828%
2024-10-14	31.0900	31.0900	30.9500	30.9500	+5.631%	26	305	+57.447%
2024-10-11	29.3000	29.3000	29.3000	29.3000	+26.293%	2	317	+66.314%
2024-10-04	23.0000	23.2000	23.0000	23.2000	+2.428%	4	316	+110.043%
2024-10-03	22.6500	22.6500	22.6500	22.6500	+9.685%	1	317	+115.143%
2024-10-02	19.5500	20.6500	19.5500	20.6500	+1.975%	2	318	+135.981%
2024-10-01	20.4000	20.6500	20.2500	20.2500	-5.374%	52	318	+140.642%
2024-09-30	21.4000	21.4000	21.4000	21.4000	-2.727%	1	347	+127.710%
2024-09-27	22.1500	22.1500	22.0000	22.0000	-5.172%	4	348	+121.500%
2024-09-26	23.2000	23.2000	23.2000	23.2000	+5.695%	1	348	+110.043%
2024-09-24	22.0000	22.0000	21.9500	21.9500	+12.276%	2	347	+122.005%
2024-09-23	19.9000	19.9000	19.5500	19.5500	-3.931%	2	349	+149.258%
2024-09-20	20.7500	20.7500	20.2500	20.3500	-7.500%	8	347	+139.459%
2024-09-19	22.0000	22.0000	22.0000	22.0000	+11.959%	1	346	+121.500%
2024-09-18	19.6500	19.6500	19.6500	19.6500	-10.274%	1	347	+147.990%
2024-09-17	21.9000	21.9000	21.9000	21.9000	+1.155%	1	347	+122.511%
2024-09-16	21.7800	21.7800	21.6500	21.6500	-9.979%	26	348	+125.081%
2024-09-12	24.5000	24.5000	24.0500	24.0500	+11.601%	11	335	+102.620%
2024-09-11	19.3500	21.5500	19.3500	21.5500	+25.291%	7	336	+126.125%
2024-09-09	17.2000	17.2000	17.2000	17.2000	+7.702%	1	331	+183.314%
2024-09-06	16.1500	16.1500	15.9700	15.9700	-11.914%	10	332	+205.135%
2024-09-04	18.1300	18.1300	18.1300	18.1300	-0.385%	2	335	+168.781%
2024-09-03	20.8000	20.8000	18.2000	18.2000	-22.520%	11	333	+167.747%
2024-08-29	25.0400	25.0400	23.4900	23.4900	-11.023%	2	332	+107.450%
2024-08-28	26.4000	26.4000	26.4000	26.4000	-9.496%	1	332	+84.583%
2024-08-27	29.1500	29.1700	29.1500	29.1700	-1.453%	2	332	+67.055%
2024-08-21	29.6000	29.6000	29.6000	29.6000	+2.600%	1	333	+64.628%
2024-08-19	27.6500	28.8500	27.6500	28.8500	+12.257%	2	332	+68.908%
2024-08-15	25.8500	25.8800	25.7000	25.7000	+12.473%	8	333	+89.611%
2024-08-14	22.3500	22.8500	22.3500	22.8500	+7.529%	8	341	+113.260%
2024-08-13	21.2500	21.2500	21.2500	21.2500	+7.432%	1	341	+129.318%
2024-08-12	19.7800	19.8500	19.6100	19.7800	+13.548%	4	342	+146.360%
2024-08-09	17.4200	17.4200	17.4200	17.4200	-2.245%	2	342	+179.736%
2024-08-08	17.6500	17.8200	17.6400	17.8200	+6.388%	97	342	+173.457%
2024-08-07	16.7500	16.7500	16.7500	16.7500	-4.830%	1	342	+190.925%
2024-08-06	17.6000	17.6000	17.6000	17.6000	+1.441%	1	342	+176.875%
2024-08-05	18.2000	18.2000	17.3500	17.3500	-14.826%	11	343	+180.865%
2024-08-02	20.3400	20.3700	20.3400	20.3700	-4.141%	2	333	+139.224%
2024-07-25	21.2500	21.2500	21.2500	21.2500	-3.189%	2	333	+129.318%
2024-07-24	21.9500	21.9500	21.9500	21.9500	-3.686%	1	331	+122.005%
2024-07-18	24.3500	24.3500	22.7900	22.7900	-2.814%	80	332	+113.822%
2024-07-17	23.4500	23.4500	23.4500	23.4500	-11.509%	1	319	+107.804%
2024-07-16	26.5000	26.5000	26.5000	26.5000	-14.378%	10	319	+83.887%
2024-07-11	30.9500	30.9500	30.9500	30.9500	+10.932%	1	314	+57.447%
2024-07-08	27.8500	28.1000	27.4000	27.9000	+2.574%	12	313	+74.659%
2024-07-05	27.2000	27.2000	27.0000	27.2000	+9.457%	74	315	+79.154%
2024-07-03	24.8500	24.8500	24.7500	24.8500	-0.600%	5	357	+96.097%
2024-07-02	25.2000	25.5500	24.7500	25.0000	-3.288%	67	357	+94.920%
2024-07-01	25.4500	25.8500	24.9000	25.8500	-6.679%	29	376	+88.511%
2024-06-28	27.0000	27.7000	27.0000	27.7000	+3.358%	28	403	+75.921%
2024-06-27	26.8000	26.8000	26.4500	26.8000	+5.098%	21	403	+81.828%
2024-06-24	25.5000	25.5000	25.5000	25.5000	-24.107%	2	416	+91.098%
2024-06-18	33.6000	33.6000	33.6000	33.6000	+10.490%	2	412	+45.030%
2024-06-14	30.4100	30.5900	30.4100	30.4100	+7.760%	7	412	+60.243%
2024-06-13	28.2200	28.2200	28.2200	28.2200	+10.667%	8	411	+72.679%
2024-06-12	24.5500	26.0000	24.5500	25.5000	+6.918%	36	411	+91.098%
2024-06-11	23.8000	24.5000	23.6000	23.8500	-2.254%	41	399	+104.319%
2024-06-10	23.2000	24.4500	22.4000	24.4000	0.000%	12	382	+99.713%