Dark

NVDA20261218C188
NVDA Dec 18 2026 188.00 Call (NVDA261218C00188000)
option OPRA

EOD

Sep 29, 2026

46.55-3.523%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.5500	46.5500	46.5500	46.5500	-3.523%	1	1,978	0.000%
2026-09-28	47.6000	48.2600	47.6000	48.2500	+17.397%	11	1,978	-3.523%
2026-09-24	41.1000	41.1000	41.1000	41.1000	-4.419%	1	1,979	+13.260%
2026-09-23	42.7500	43.0000	42.5500	43.0000	-7.127%	132	1,978	+8.256%
2026-09-22	45.2500	46.3000	44.9500	46.3000	+3.812%	11	2,071	+0.540%
2026-09-21	41.6300	45.0000	41.6300	44.6000	+17.060%	3	2,080	+4.372%
2026-09-17	37.9000	38.1000	37.7500	38.1000	+8.857%	63	2,081	+22.178%
2026-09-16	35.0000	35.0000	35.0000	35.0000	+9.375%	61	2,088	+33.000%
2026-09-15	32.0000	32.0000	32.0000	32.0000	0.000%	6	2,068	+45.469%
2026-09-14	31.4200	32.0000	31.3500	32.0000	-14.780%	14	2,065	+45.469%
2026-09-11	39.9500	39.9500	37.5500	37.5500	-0.661%	3	2,058	+23.968%
2026-09-10	37.3200	38.0000	37.3200	37.8000	-11.059%	4	2,055	+23.148%
2026-09-09	42.5000	42.5000	42.5000	42.5000	-3.955%	1	2,053	+9.529%
2026-09-08	44.3900	44.3900	44.2500	44.2500	-9.194%	7	2,053	+5.198%
2026-09-04	51.5500	51.5500	48.7300	48.7300	+4.124%	9	2,052	-4.474%
2026-09-03	46.5100	48.0500	45.6500	46.8000	+3.016%	18	2,052	-0.534%
2026-09-02	42.1000	45.7500	42.1000	45.4300	+16.100%	6	2,061	+2.465%
2026-08-31	39.1300	39.1300	39.1300	39.1300	-14.000%	2	2,063	+18.962%
2026-08-27	41.1500	48.1000	41.1500	45.5000	+39.059%	33	2,065	+2.308%
2026-08-26	34.3500	34.3500	31.9000	32.7200	-5.351%	18	2,078	+42.268%
2026-08-25	32.6000	34.5700	32.6000	34.5700	+10.096%	5	2,075	+34.654%
2026-08-24	36.3500	36.3500	31.4000	31.4000	-16.821%	52	2,074	+48.248%
2026-08-21	37.7500	37.7500	37.7500	37.7500	-6.095%	17	2,098	+23.311%
2026-08-19	40.2000	40.2000	40.2000	40.2000	-0.569%	20	2,097	+15.796%
2026-08-18	40.4300	40.4300	40.4300	40.4300	-11.532%	1	2,097	+15.137%
2026-08-17	45.7000	45.7000	45.7000	45.7000	-0.479%	2	2,098	+1.860%
2026-08-13	46.0000	46.0000	45.9200	45.9200	+4.960%	2	2,096	+1.372%
2026-08-12	43.7500	43.7500	43.7500	43.7500	+4.167%	2	2,095	+6.400%
2026-08-11	42.0000	42.0000	42.0000	42.0000	+3.067%	11	2,093	+10.833%
2026-08-10	41.0800	41.6000	40.7500	40.7500	-9.645%	58	2,093	+14.233%
2026-08-07	45.1000	45.1000	45.1000	45.1000	+8.153%	2	2,082	+3.215%
2026-08-06	41.7000	41.7000	41.7000	41.7000	-5.335%	1	2,082	+11.631%
2026-08-05	44.0500	44.0500	44.0500	44.0500	+68.194%	1	2,082	+5.675%
2026-07-31	26.1900	26.1900	26.1900	26.1900	+5.392%	1	2,083	+77.740%
2026-07-30	24.5800	25.0200	24.5800	24.8500	-0.321%	3	2,084	+87.324%
2026-07-29	23.9100	25.2200	23.8600	24.9300	-32.329%	54	2,084	+86.723%
2026-07-24	36.8400	36.8400	36.8400	36.8400	-1.074%	1	2,034	+26.357%
2026-07-23	37.2400	37.2400	37.2400	37.2400	-4.562%	1	2,034	+25.000%
2026-07-22	39.0500	39.0500	39.0200	39.0200	+13.101%	6	2,035	+19.298%
2026-07-21	33.9500	34.5000	33.9500	34.5000	+5.183%	2	2,038	+34.928%
2026-07-17	34.0000	34.0000	32.8000	32.8000	-12.276%	20	2,039	+41.921%
2026-07-15	40.3400	40.3400	37.3900	37.3900	+3.861%	3	2,035	+24.499%
2026-07-14	36.5000	36.5000	36.0000	36.0000	+0.418%	3	2,036	+29.306%
2026-07-13	37.3000	37.3000	35.8500	35.8500	-5.159%	3	2,037	+29.847%
2026-07-10	37.8000	37.8000	37.8000	37.8000	+17.028%	10	2,037	+23.148%
2026-07-09	33.6600	33.6600	32.3000	32.3000	+2.932%	2	2,047	+44.118%
2026-07-08	31.3800	31.3800	31.3800	31.3800	+15.665%	60	2,047	+48.343%
2026-07-06	27.1300	27.1300	27.1300	27.1300	-8.345%	1	2,107	+71.581%
2026-06-30	29.2500	29.6000	29.0700	29.6000	+8.425%	4	2,107	+57.264%
2026-06-29	27.8500	27.8500	27.3000	27.3000	+0.331%	8	2,107	+70.513%
2026-06-26	27.1600	27.2100	27.1600	27.2100	-7.606%	3	2,112	+71.077%
2026-06-25	28.2300	29.4500	27.9800	29.4500	-2.224%	27	2,113	+58.065%
2026-06-24	30.1200	30.1200	30.1200	30.1200	-11.334%	1	2,127	+54.548%
2026-06-23	33.4500	33.9700	33.4500	33.9700	-10.605%	2	2,127	+37.033%
2026-06-22	39.5000	39.5000	38.0000	38.0000	-1.452%	2	2,128	+22.500%
2026-06-18	37.9500	38.5600	37.9500	38.5600	+10.014%	4	2,124	+20.721%
2026-06-17	37.8000	37.8000	34.7100	35.0500	-9.432%	29	2,124	+32.810%
2026-06-16	39.3700	39.3700	38.1400	38.7000	-5.839%	987	2,124	+20.284%
2026-06-15	39.5700	41.1000	39.0300	41.1000	+11.081%	35	2,126	+13.260%
2026-06-12	37.6300	37.6300	37.0000	37.0000	+1.370%	3	2,126	+25.811%
2026-06-11	35.9000	36.5000	35.9000	36.5000	+3.841%	26	2,126	+27.534%
2026-06-10	38.5000	38.5000	34.5400	35.1500	+2.032%	95	2,127	+32.432%
2026-06-09	34.4500	34.4500	34.4500	34.4500	-14.303%	2	2,045	+35.123%
2026-06-08	40.2000	40.2000	40.2000	40.2000	+6.069%	4	2,045	+15.796%
2026-06-05	39.8500	40.9000	37.8500	37.9000	-17.698%	31	2,047	+22.823%
2026-06-04	46.0500	46.0500	46.0500	46.0500	+1.499%	2	2,019	+1.086%
2026-06-03	46.7500	46.7500	45.3700	45.3700	-11.039%	2	2,019	+2.601%
2026-06-02	53.8800	58.0000	51.0000	51.0000	-0.971%	5	2,020	-8.725%
2026-06-01	44.7500	52.0000	44.7500	51.5000	+19.767%	12	2,023	-9.612%
2026-05-29	45.2500	45.2500	43.0000	43.0000	-2.184%	34	2,023	+8.256%
2026-05-28	44.1500	44.1500	43.9600	43.9600	+5.928%	94	1,999	+5.892%
2026-05-27	43.3800	43.3800	40.6100	41.5000	-5.034%	9	1,998	+12.169%
2026-05-26	43.7000	43.7000	43.7000	43.7000	-5.000%	5	1,996	+6.522%
2026-05-22	45.9000	46.0000	45.9000	46.0000	-4.564%	3	1,997	+1.196%
2026-05-21	47.7900	50.1300	47.7900	48.2000	-8.015%	9	1,995	-3.423%
2026-05-20	51.2100	54.1000	51.2100	52.4000	+0.287%	4	1,995	-11.164%
2026-05-18	58.2000	58.2000	51.0000	52.2500	-9.602%	4	1,992	-10.909%
2026-05-15	57.6000	57.8500	57.6000	57.8000	-8.254%	3	1,992	-19.464%
2026-05-14	58.2500	64.3700	57.4500	63.0000	+12.060%	38	1,994	-26.111%
2026-05-13	54.6500	56.3800	54.4000	56.2200	+9.335%	10	1,987	-17.200%
2026-05-12	50.8400	51.4200	48.2000	51.4200	-0.925%	7	1,987	-9.471%
2026-05-11	50.0000	51.9000	50.0000	51.9000	+9.841%	8	1,987	-10.308%
2026-05-08	47.2500	47.2500	47.2500	47.2500	+6.323%	1	1,986	-1.481%
2026-05-07	44.8000	45.5000	44.4400	44.4400	+11.100%	7	1,986	+4.748%
2026-05-06	35.6200	40.0000	35.6200	40.0000	+21.029%	9	1,989	+16.375%
2026-05-05	34.3000	34.3000	33.0500	33.0500	-1.958%	8	1,991	+40.847%
2026-05-04	32.3000	33.7100	32.3000	33.7100	-3.132%	3	1,986	+38.090%
2026-05-01	35.2000	35.2000	34.8000	34.8000	-5.358%	19	1,975	+33.764%
2026-04-30	36.9500	36.9500	36.7700	36.7700	-14.588%	6	1,975	+26.598%
2026-04-29	43.0500	43.0500	43.0500	43.0500	+0.749%	2	1,971	+8.130%
2026-04-28	44.7000	46.0000	42.4700	42.7300	-11.072%	18	1,973	+8.940%
2026-04-27	44.4500	48.0500	44.0000	48.0500	+13.863%	16	1,976	-3.122%
2026-04-24	37.4100	43.5200	37.4100	42.2000	+19.818%	26	1,974	+10.308%
2026-04-23	35.2200	35.2200	35.2200	35.2200	-5.450%	1	1,986	+32.169%
2026-04-22	37.0000	37.2500	37.0000	37.2500	+3.186%	26	1,986	+24.966%
2026-04-21	37.0000	37.0000	36.1000	36.1000	+0.278%	5	1,992	+28.947%
2026-04-20	36.0000	36.0000	34.7000	36.0000	-1.774%	36	1,992	+29.306%
2026-04-17	36.1600	36.6500	36.1600	36.6500	+4.774%	14	1,967	+27.012%
2026-04-16	33.9800	35.3000	33.9800	34.9800	+0.749%	5	1,969	+33.076%
2026-04-15	35.0000	36.0000	33.6600	34.7200	+5.372%	9	1,966	+34.073%
2026-04-14	30.3200	33.2600	30.3200	32.9500	+14.609%	43	1,968	+41.275%
2026-04-13	27.1600	29.0000	27.1600	28.7500	+0.701%	54	1,976	+61.913%
2026-04-10	26.2000	29.2000	26.2000	28.5500	+12.402%	37	1,974	+63.047%
2026-04-09	24.0300	25.4000	24.0300	25.4000	+4.527%	6	1,960	+83.268%
2026-04-08	26.0000	26.0000	24.2400	24.3000	+16.827%	9	1,960	+91.564%
2026-04-07	20.8000	20.8000	20.8000	20.8000	-6.348%	96	1,965	+123.798%
2026-04-06	22.1500	22.2100	22.1500	22.2100	-1.899%	2	2,061	+109.590%
2026-04-02	21.0000	22.6400	21.0000	22.6400	+0.846%	11	2,073	+105.610%
2026-04-01	21.8500	22.6500	21.8500	22.4500	+3.935%	48	2,073	+107.350%
2026-03-31	18.5000	21.6000	18.3500	21.6000	+24.281%	26	2,084	+115.509%
2026-03-30	18.8000	18.8000	17.3500	17.3800	-11.462%	23	2,070	+167.837%
2026-03-27	19.7400	19.7400	19.4000	19.6300	-8.271%	15	2,078	+137.137%
2026-03-26	22.5000	22.5500	21.4000	21.4000	-11.934%	22	2,070	+117.523%
2026-03-25	24.4000	25.6500	24.3000	24.3000	+6.813%	12	2,082	+91.564%
2026-03-24	22.3900	22.7500	22.3900	22.7500	-2.444%	9	2,087	+104.615%
2026-03-23	24.2000	24.2000	22.9500	23.3200	+4.340%	15	2,080	+99.614%
2026-03-20	24.4400	24.4400	22.3000	22.3500	-12.008%	14	2,073	+108.277%
2026-03-19	24.5000	25.4000	24.5000	25.4000	-7.636%	46	2,070	+83.268%
2026-03-17	27.8900	27.8900	27.5000	27.5000	-6.780%	3	2,107	+69.273%
2026-03-16	29.5000	29.5000	29.5000	29.5000	+3.509%	1	2,108	+57.797%
2026-03-13	28.5000	28.5000	28.5000	28.5000	-4.841%	4	2,108	+63.333%
2026-03-12	28.9000	29.9500	28.6500	29.9500	-1.964%	17	2,108	+55.426%
2026-03-11	31.0400	31.7800	29.9800	30.5500	+3.384%	53	2,120	+52.373%
2026-03-10	29.0700	30.4000	29.0700	29.5500	+7.847%	12	2,126	+57.530%
2026-03-09	27.7500	27.7500	27.4000	27.4000	-1.510%	9	2,123	+69.891%
2026-03-06	29.4000	29.4000	27.7500	27.8200	+0.980%	30	2,117	+67.326%
2026-03-05	29.4000	29.4500	27.5500	27.5500	-8.472%	19	2,111	+68.966%
2026-03-04	29.7500	30.7000	29.7500	30.1000	+5.429%	24	2,121	+54.651%
2026-03-03	27.6500	28.5500	27.4000	28.5500	-5.307%	7	2,121	+63.047%
2026-03-02	26.8500	30.1500	26.8500	30.1500	+11.460%	62	2,117	+54.395%
2026-02-27	29.6000	30.4000	27.0500	27.0500	-15.071%	195	2,117	+72.089%
2026-02-26	35.0400	35.0400	31.6000	31.8500	-18.584%	127	2,013	+46.154%
2026-02-25	38.6800	39.9600	38.6800	39.1200	+4.043%	25	1,989	+18.993%
2026-02-24	37.3500	37.6000	37.3500	37.6000	+2.118%	4	1,989	+23.803%
2026-02-23	37.8000	37.9000	36.8200	36.8200	+2.477%	5	1,989	+26.426%
2026-02-20	33.7000	35.9500	33.7000	35.9300	+5.676%	268	1,989	+29.557%
2026-02-19	34.0000	34.7000	33.6000	34.0000	-0.352%	233	2,019	+36.912%
2026-02-18	35.2000	35.5400	34.0500	34.1200	+4.343%	129	1,975	+36.430%
2026-02-17	32.1000	33.3700	32.1000	32.7000	+1.395%	29	2,017	+42.355%
2026-02-13	33.0000	33.0500	32.2500	32.2500	-7.194%	4	2,008	+44.341%
2026-02-12	37.9700	37.9700	34.7500	34.7500	-6.106%	15	2,008	+33.957%
2026-02-11	37.7000	37.7000	36.1000	37.0100	+1.536%	11	1,997	+25.777%
2026-02-10	35.8000	36.4500	35.6000	36.4500	+0.413%	7	1,999	+27.709%
2026-02-09	34.7200	38.4300	34.7200	36.3000	+4.853%	118	1,999	+28.237%
2026-02-06	30.4500	34.6200	30.2000	34.6200	+34.447%	235	1,999	+34.460%
2026-02-05	28.0000	28.0000	25.7500	25.7500	-5.331%	49	2,065	+80.777%
2026-02-04	29.2000	29.2000	26.2900	27.2000	-11.111%	77	2,062	+71.140%
2026-02-03	32.3900	32.3900	28.5000	30.6000	-9.867%	119	2,060	+52.124%
2026-02-02	34.9000	35.4600	33.9500	33.9500	-9.587%	313	2,051	+37.113%
2026-01-30	38.1000	38.9800	37.5500	37.5500	+1.459%	58	2,045	+23.968%
2026-01-29	37.2500	37.2500	34.8500	37.0100	-2.090%	47	2,050	+25.777%
2026-01-28	37.7000	37.8000	37.0100	37.8000	+5.205%	81	2,084	+23.148%
2026-01-27	33.6500	36.2500	33.6500	35.9300	+5.058%	16	2,094	+29.557%
2026-01-26	35.2500	35.2500	33.7000	34.2000	-2.006%	80	2,107	+36.111%
2026-01-23	34.7000	35.8500	34.6500	34.9000	+6.565%	38	2,108	+33.381%
2026-01-22	33.3500	34.0000	32.7500	32.7500	+1.299%	130	2,131	+42.137%
2026-01-21	30.0500	33.3000	29.6500	32.3300	+8.308%	227	2,139	+43.984%
2026-01-20	31.0000	31.6500	29.8500	29.8500	-12.206%	537	2,100	+55.946%
2026-01-16	35.7500	36.9500	34.0000	34.0000	-1.019%	273	2,154	+36.912%
2026-01-15	34.1500	36.3500	34.1500	34.3500	+7.009%	373	2,154	+35.517%
2026-01-14	31.5000	32.1000	30.8500	32.1000	-3.313%	39	2,250	+45.016%
2026-01-13	32.7800	34.9500	32.3500	33.2000	-2.180%	61	2,262	+40.211%
2026-01-12	32.3000	34.3500	32.3000	33.9400	+1.769%	31	2,247	+37.154%
2026-01-09	33.6500	34.2500	33.1500	33.3500	-2.056%	17	2,241	+39.580%
2026-01-08	36.0200	36.0200	33.3000	34.0500	-6.967%	332	2,234	+36.711%
2026-01-07	35.4000	38.0000	35.1500	36.6000	+2.521%	36	2,111	+27.186%
2026-01-06	38.0000	38.8000	35.2500	35.7000	-1.653%	337	2,111	+30.392%
2026-01-05	39.8000	39.8500	35.4500	36.3000	-1.573%	123	1,969	+28.237%
2026-01-02	37.3500	39.3400	36.6000	36.8800	+3.450%	292	1,957	+26.220%
2025-12-31	37.4500	37.4500	35.6500	35.6500	-1.465%	156	1,892	+30.575%
2025-12-30	36.0000	36.5000	35.7000	36.1800	-1.121%	300	1,892	+28.662%
2025-12-29	36.0000	36.8600	35.4000	36.5900	-4.139%	103	1,824	+27.221%
2025-12-26	37.5000	38.9300	37.5000	38.1700	+4.461%	14	1,906	+21.954%
2025-12-24	36.2500	36.5400	35.8000	36.5400	-1.110%	12	1,898	+27.395%
2025-12-23	34.4000	36.9500	34.4000	36.9500	+10.629%	28	1,898	+25.981%
2025-12-22	33.0000	33.4000	33.0000	33.4000	+5.964%	4	1,900	+39.371%
2025-12-19	29.5000	31.6000	29.5000	31.5200	+12.773%	28	1,901	+47.684%
2025-12-18	28.4000	28.4000	27.9000	27.9500	+4.291%	72	1,909	+66.547%
2025-12-17	28.2800	28.5000	26.6500	26.8000	-12.704%	211	1,899	+73.694%
2025-12-16	29.6000	30.7000	29.3300	30.7000	+1.387%	11	1,923	+51.629%
2025-12-15	30.9000	30.9000	29.4500	30.2800	+3.063%	7	1,924	+53.732%
2025-12-12	32.9800	32.9800	29.3800	29.3800	-11.051%	43	1,928	+58.441%
2025-12-11	33.1000	33.4000	31.3600	33.0300	-7.271%	64	1,899	+40.932%
2025-12-10	35.8000	36.1000	34.7500	35.6200	-1.165%	50	1,890	+30.685%
2025-12-09	36.8500	36.8500	36.0000	36.0400	+2.125%	63	1,899	+29.162%
2025-12-08	35.2500	35.2900	35.2500	35.2900	+2.142%	2	1,933	+31.907%
2025-12-05	34.7000	34.7000	34.1500	34.5500	-1.286%	49	1,934	+34.732%
2025-12-04	34.0000	35.5800	34.0000	35.0000	+5.804%	35	1,892	+33.000%
2025-12-03	33.5000	34.0800	32.9000	33.0800	-2.706%	89	1,886	+40.719%
2025-12-02	35.6000	36.6200	33.5000	34.0000	+3.187%	56	1,886	+36.912%
2025-12-01	32.8700	33.3500	32.8500	32.9500	+3.098%	131	1,860	+41.275%
2025-11-28	31.8300	31.9600	31.8300	31.9600	-6.495%	2	1,730	+45.651%
2025-11-26	34.1800	34.1800	34.1800	34.1800	+9.904%	1	1,736	+36.191%
2025-11-25	30.7000	31.1000	30.7000	31.1000	-11.472%	12	1,736	+49.678%
2025-11-24	35.0800	35.1300	34.8200	35.1300	+1.826%	4	1,726	+32.508%
2025-11-21	35.5000	35.7000	32.3000	34.5000	-7.828%	17	1,725	+34.928%
2025-11-20	44.3500	44.3700	37.4300	37.4300	-4.467%	75	1,729	+24.365%
2025-11-19	39.3000	39.3000	37.8300	39.1800	+4.843%	26	1,707	+18.811%
2025-11-18	36.9500	37.3700	36.9500	37.3700	-2.935%	2	1,689	+24.565%
2025-11-17	38.4400	40.3300	37.8000	38.5000	-5.172%	38	1,689	+20.909%
2025-11-14	37.6000	41.2000	37.6000	40.6000	+3.177%	60	1,688	+14.655%
2025-11-13	40.4500	40.6500	37.9000	39.3500	-8.488%	115	1,705	+18.297%
2025-11-12	43.0000	43.0000	43.0000	43.0000	-1.534%	1	1,695	+8.256%
2025-11-11	43.2000	44.1200	43.2000	43.6700	-4.253%	6	1,695	+6.595%
2025-11-10	44.5500	45.7000	43.8000	45.6100	+14.168%	10	1,696	+2.061%
2025-11-07	37.6500	39.9500	36.0000	39.9500	+0.757%	23	1,697	+16.521%
2025-11-06	42.9500	43.2000	39.0000	39.6500	-16.684%	25	1,691	+17.402%
2025-11-05	47.5900	47.5900	47.5900	47.5900	+0.826%	1	1,685	-2.185%
2025-11-04	49.6500	49.6500	47.2000	47.2000	-11.445%	12	1,686	-1.377%
2025-11-03	53.2500	55.9000	53.2500	53.3000	+7.243%	30	1,693	-12.664%
2025-10-31	52.8000	52.8000	49.7000	49.7000	-0.301%	9	1,693	-6.338%
2025-10-30	48.9000	50.5000	48.9000	49.8500	-5.730%	42	1,690	-6.620%
2025-10-29	52.2400	55.5500	51.7500	52.8800	+7.262%	46	1,714	-11.970%
2025-10-28	41.7300	49.3000	41.2500	49.3000	+22.060%	85	1,718	-5.578%
2025-10-27	39.2500	40.6500	39.1500	40.3900	+13.169%	78	1,744	+15.251%
2025-10-24	35.9000	36.1200	35.5200	35.6900	+4.816%	20	1,744	+30.429%
2025-10-23	33.1600	34.0500	32.9400	34.0500	+5.844%	8	1,748	+36.711%
2025-10-22	34.6800	34.6800	31.4400	32.1700	-9.762%	73	1,749	+44.700%
2025-10-20	35.1500	35.7400	35.1500	35.6500	-1.791%	8	1,691	+30.575%
2025-10-17	35.7700	36.3300	35.3400	36.3000	+2.687%	27	1,691	+28.237%
2025-10-16	34.9500	35.3500	34.9500	35.3500	+2.612%	2	1,688	+31.683%
2025-10-15	35.1300	35.1300	34.4500	34.4500	-1.571%	10	1,687	+35.123%
2025-10-14	37.5500	37.5500	35.0000	35.0000	-10.714%	9	1,687	+33.000%
2025-10-13	39.7500	40.2000	38.9500	39.2000	+7.397%	56	1,681	+18.750%
2025-10-10	44.0000	44.2600	36.5000	36.5000	-14.077%	29	1,643	+27.534%
2025-10-09	41.5500	43.4500	41.2000	42.4800	+8.839%	27	1,644	+9.581%
2025-10-08	38.8500	39.2000	38.5000	39.0300	+5.061%	80	1,649	+19.267%
2025-10-07	38.4500	39.1700	36.7200	37.1500	-0.482%	13	1,619	+25.303%
2025-10-06	37.6500	38.0000	36.3500	37.3300	-2.021%	10	1,619	+24.699%
2025-10-03	39.3500	39.6000	38.1000	38.1000	-3.373%	8	1,615	+22.178%
2025-10-02	40.4000	40.4000	39.1000	39.4300	+2.816%	18	1,615	+18.057%
2025-10-01	36.8200	38.8000	36.8200	38.3500	+2.815%	9	1,620	+21.382%
2025-09-30	37.6500	37.9700	37.3000	37.3000	+5.786%	21	1,618	+24.799%
2025-09-29	35.2600	35.2600	35.2600	35.2600	+10.360%	1	1,619	+32.019%
2025-09-26	31.9500	31.9500	31.9500	31.9500	+7.107%	1	1,619	+45.696%
2025-09-25	29.8300	29.8300	29.8300	29.8300	-6.342%	1	1,619	+56.051%
2025-09-24	32.7500	32.7500	31.2500	31.8500	-3.338%	38	1,618	+46.154%
2025-09-23	32.4700	32.9500	32.4700	32.9500	-7.444%	10	1,615	+41.275%
2025-09-22	29.8500	35.8200	29.8500	35.6000	+17.881%	14	1,616	+30.758%
2025-09-19	30.5400	30.6400	30.2000	30.2000	-2.202%	16	1,629	+54.139%
2025-09-18	30.8800	30.8800	30.8800	30.8800	+14.370%	1	1,630	+50.745%
2025-09-17	27.8700	27.8700	27.0000	27.0000	-9.850%	11	1,629	+72.407%
2025-09-16	29.9900	29.9900	29.9500	29.9500	-4.466%	6	1,619	+55.426%
2025-09-15	31.3500	31.3500	31.3500	31.3500	+16.760%	50	1,618	+48.485%
2025-09-08	26.2000	26.8500	26.2000	26.8500	+7.831%	11	1,618	+73.371%
2025-09-05	24.9000	24.9000	24.9000	24.9000	-8.287%	5	1,615	+86.948%
2025-09-04	27.2000	27.2000	27.1500	27.1500	-2.583%	86	1,616	+71.455%
2025-09-03	27.8700	27.8700	27.8700	27.8700	-0.286%	3	1,680	+67.025%
2025-09-02	28.1000	28.1000	27.2000	27.9500	-6.833%	95	1,680	+66.547%
2025-08-29	30.3500	30.3500	30.0000	30.0000	-11.894%	7	1,715	+55.167%
2025-08-28	34.5500	34.5500	34.0500	34.0500	-4.003%	9	1,715	+36.711%
2025-08-27	35.7000	35.7000	35.3000	35.4700	+0.396%	53	1,722	+31.238%
2025-08-26	35.3300	35.3300	35.3300	35.3300	+15.495%	1	1,733	+31.758%
2025-08-22	30.5900	30.5900	30.5900	30.5900	-3.502%	1	1,733	+52.174%
2025-08-21	31.4000	31.7000	31.1500	31.7000	+2.922%	101	1,733	+46.845%
2025-08-20	28.7000	30.9000	28.6000	30.8000	-7.784%	17	1,733	+51.136%
2025-08-19	33.4100	33.4100	33.4000	33.4000	-1.822%	40	1,736	+39.371%
2025-08-15	34.0200	34.0200	34.0200	34.0200	-4.652%	1	1,736	+36.831%
2025-08-14	35.5800	35.6800	35.5800	35.6800	+4.480%	2	1,736	+30.465%
2025-08-13	34.9900	34.9900	34.1500	34.1500	-5.454%	196	1,736	+36.310%
2025-08-08	36.0000	36.2000	35.9900	36.1200	+3.407%	27	1,656	+28.876%
2025-08-07	36.1200	36.1300	34.9300	34.9300	+4.051%	20	1,656	+33.267%
2025-08-06	33.5700	33.5700	33.5700	33.5700	+0.389%	7	1,646	+38.665%
2025-08-05	33.0500	33.4400	32.3100	33.4400	-1.878%	134	1,646	+39.205%
2025-08-04	32.3500	34.0900	32.3500	34.0800	+9.653%	67	1,526	+36.590%
2025-08-01	30.5500	31.9000	29.7600	31.0800	-7.802%	34	1,509	+49.775%
2025-07-31	35.2300	35.2300	33.7100	33.7100	+0.989%	72	1,530	+38.090%
2025-07-30	33.5900	34.3500	33.3800	33.3800	+5.366%	48	1,560	+39.455%
2025-07-29	32.7000	33.1500	31.6500	31.6800	+1.538%	171	1,552	+46.938%
2025-07-28	31.3200	31.3200	31.2000	31.2000	+2.564%	14	1,575	+49.199%
2025-07-25	30.4100	30.4200	30.4100	30.4200	+4.000%	30	1,577	+53.024%
2025-07-23	29.2500	29.2500	29.2500	29.2500	-5.032%	1	1,571	+59.145%
2025-07-21	30.7500	30.8000	30.7500	30.8000	-0.324%	2	1,571	+51.136%
2025-07-18	30.9000	30.9000	30.8900	30.9000	-2.215%	7	1,572	+50.647%
2025-07-17	31.6000	31.6000	31.6000	31.6000	+3.913%	1	1,570	+47.310%
2025-07-16	30.4100	30.4100	30.4100	30.4100	+2.150%	18	1,570	+53.075%
2025-07-15	30.2100	30.2100	29.7700	29.7700	+7.667%	19	1,570	+56.365%
2025-07-11	27.6800	27.6800	27.6500	27.6500	+5.373%	2	1,553	+68.354%
2025-07-10	26.2400	26.2400	26.2400	26.2400	+17.143%	3	1,551	+77.401%
2025-07-01	22.4000	22.4000	22.4000	22.4000	-9.823%	2	1,551	+107.813%
2025-06-30	24.0300	24.8400	24.0300	24.8400	+0.283%	2	1,551	+87.399%
2025-06-27	24.7300	24.7700	24.7300	24.7700	+4.207%	20	1,549	+87.929%
2025-06-26	23.7700	23.7700	23.7700	23.7700	+3.124%	5	1,550	+95.835%
2025-06-25	22.4500	23.1500	22.4000	23.0500	+17.903%	6	1,550	+101.952%
2025-06-24	19.5500	19.5500	19.5500	19.5500	-5.783%	1	1,545	+138.107%
2025-06-12	20.7500	20.7500	20.7500	20.7500	+1.616%	1	1,544	+124.337%
2025-06-11	20.4200	20.4200	20.4200	20.4200	+0.098%	1	1,545	+127.963%
2025-06-10	20.3000	20.4000	20.2000	20.4000	-3.910%	4	1,545	+128.186%
2025-06-09	21.2300	21.2300	21.2300	21.2300	+6.683%	1	1,543	+119.265%
2025-06-05	20.2500	20.2500	19.8900	19.9000	-0.995%	61	1,543	+133.920%
2025-06-04	19.9000	20.1000	19.9000	20.1000	+1.005%	2	1,603	+131.592%
2025-06-03	19.9000	19.9000	19.9000	19.9000	+17.404%	1	1,603	+133.920%
2025-05-30	16.9500	16.9500	16.9500	16.9500	-11.719%	2	1,604	+174.631%
2025-05-29	20.2500	20.2500	19.2000	19.2000	+4.746%	22	1,604	+142.448%
2025-05-28	18.3300	18.3300	18.3300	18.3300	+1.833%	1	1,606	+153.955%
2025-05-20	18.0000	18.0000	18.0000	18.0000	+109.302%	2	1,605	+158.611%
2025-04-28	8.6000	8.6000	8.6000	8.6000	-2.273%	1	1,606	+441.279%
2025-04-25	8.8000	8.8000	8.8000	8.8000	+11.675%	160	1,605	+428.977%
2025-04-24	7.9500	7.9500	7.8800	7.8800	-24.231%	2	1,525	+490.736%
2025-04-14	10.8000	10.8000	10.4000	10.4000	+50.725%	12	1,525	+347.596%
2025-04-04	6.9000	6.9000	6.9000	6.9000	-41.176%	4	1,521	+574.638%
2025-04-02	11.7000	11.7300	11.7000	11.7300	+8.611%	10	1,519	+296.846%
2025-04-01	10.8000	10.8000	10.8000	10.8000	-2.703%	1	1,528	+331.019%
2025-03-31	11.1000	11.1000	11.1000	11.1000	-15.781%	13	1,527	+319.369%
2025-03-26	13.1800	13.1800	13.1800	13.1800	-16.950%	1	1,527	+253.187%
2025-03-03	16.7700	16.7700	15.8700	15.8700	-13.984%	5	1,527	+193.321%
2025-02-27	18.6400	18.6400	18.4000	18.4500	-25.455%	15	1,530	+152.304%
2025-02-21	24.7500	24.7500	24.7500	24.7500	-1.394%	2	1,530	+88.081%
2025-02-10	25.1000	25.1000	25.1000	25.1000	+15.402%	8	1,529	+85.458%
2025-02-06	21.7500	21.7500	21.7500	21.7500	+10.687%	30	1,521	+114.023%
2025-02-05	19.6500	19.6500	19.6500	19.6500	+11.395%	1	1,551	+136.896%
2025-02-03	17.6400	17.6400	17.6400	17.6400	-14.369%	1	1,550	+163.889%
2025-01-31	20.6000	20.6000	20.6000	20.6000	+2.386%	2	1,550	+125.971%
2025-01-30	20.2500	20.2500	20.1200	20.1200	-1.854%	2	1,550	+131.362%
2025-01-29	20.5000	20.5000	20.5000	20.5000	-5.920%	30	1,550	+127.073%
2025-01-28	21.7900	21.7900	21.7900	21.7900	+14.263%	1	1,535	+113.630%
2025-01-27	18.9500	19.0700	18.9500	19.0700	-24.115%	3	1,534	+144.101%
2025-01-15	25.1300	25.1300	25.1300	25.1300	-4.267%	1	1,534	+85.237%
2025-01-02	26.2500	26.2500	26.2500	26.2500	-9.483%	1	1,533	+77.333%
2024-11-25	28.8000	29.0000	28.8000	29.0000	-12.651%	15	1,532	+60.517%
2024-11-19	33.2000	33.2000	33.2000	33.2000	-1.891%	1	1,537	+40.211%
2024-11-14	33.7500	33.8400	33.7500	33.8400	+0.415%	50	1,538	+37.559%
2024-11-13	33.9500	33.9500	33.7000	33.7000	+12.709%	8	1,563	+38.131%
2024-11-05	29.9000	29.9000	29.9000	29.9000	+4.729%	10	1,563	+55.686%
2024-11-01	28.5500	28.5500	28.5500	28.5500	-5.620%	2	1,563	+63.047%
2024-10-18	30.4500	30.5000	30.1200	30.2500	+14.932%	6,022	1,563	+53.884%
2024-10-15	26.3200	26.3200	26.3200	26.3200	-1.791%	1	3,293	+76.862%
2024-10-08	26.8000	26.8000	26.8000	26.8000	+10.698%	20	3,292	+73.694%
2024-10-07	24.1000	24.2100	24.0000	24.2100	+21.965%	3,011	3,292	+92.276%
2024-10-01	20.3000	20.3000	19.8500	19.8500	+2.850%	43	576	+134.509%
2024-09-23	19.3000	19.3000	19.3000	19.3000	-3.980%	1	613	+141.192%
2024-09-18	20.1000	20.1000	20.1000	20.1000	+26.415%	1	613	+131.592%
2024-09-06	15.8000	15.9000	15.8000	15.9000	-14.973%	62	613	+192.767%
2024-09-03	18.8800	18.8800	18.7000	18.7000	-22.727%	5	644	+148.930%
2024-08-29	24.2000	24.2000	24.2000	24.2000	-9.023%	1	643	+92.355%
2024-08-28	26.6000	26.6000	26.6000	26.6000	-7.382%	1	643	+75.000%
2024-08-27	28.7000	28.7200	28.7000	28.7200	-0.070%	4	644	+62.082%
2024-08-23	28.7500	28.7500	28.7400	28.7400	-1.609%	60	644	+61.969%
2024-08-19	29.2100	29.2100	29.2100	29.2100	+39.560%	1	629	+59.363%
2024-08-13	20.9300	20.9300	20.9300	20.9300	+10.158%	1	629	+122.408%
2024-08-12	19.0000	19.0000	19.0000	19.0000	+9.700%	1	629	+145.000%
2024-08-09	17.3200	17.3200	17.3200	17.3200	-2.147%	2	629	+168.764%
2024-08-06	17.7700	17.7700	17.7000	17.7000	+2.017%	6	629	+162.994%
2024-08-05	18.6500	18.6500	17.2700	17.3500	-27.254%	3	629	+168.300%
2024-08-01	23.8500	23.8500	23.8500	23.8500	+7.047%	1	628	+95.178%
2024-07-31	20.5000	22.2800	20.5000	22.2800	+5.343%	2	627	+108.932%
2024-07-25	21.1500	21.1500	21.1500	21.1500	-15.569%	2	626	+120.095%
2024-07-22	25.0500	25.0500	25.0500	25.0500	-3.839%	2	625	+85.828%
2024-07-16	26.0000	26.0800	26.0000	26.0500	-6.964%	15	623	+78.695%
2024-07-11	29.4500	29.4500	27.0500	28.0000	-9.677%	139	623	+66.250%
2024-07-10	30.7500	31.2500	30.5100	31.0000	+2.310%	55	639	+50.161%
2024-07-09	29.5100	30.3000	29.5100	30.3000	+9.584%	15	596	+53.630%
2024-07-08	27.8500	27.8500	27.6500	27.6500	+2.597%	20	591	+68.354%
2024-07-05	26.9500	26.9500	26.9500	26.9500	-1.282%	10	591	+72.727%
2024-07-03	26.0000	27.3000	26.0000	27.3000	+9.419%	35	553	+70.513%
2024-07-02	25.0500	25.2000	24.6000	24.9500	-1.772%	42	553	+86.573%
2024-06-24	26.8000	26.8000	25.4000	25.4000	-15.305%	10	513	+83.268%
2024-06-21	28.8000	29.9900	28.7000	29.9900	-17.132%	60	523	+55.218%
2024-06-20	34.9500	36.1900	34.9500	36.1900	+10.673%	36	533	+28.627%
2024-06-18	31.3900	32.7000	31.3900	32.7000	+5.145%	24	533	+42.355%
2024-06-17	30.2500	31.1000	30.2500	31.1000	+4.013%	37	533	+49.678%
2024-06-14	30.1000	30.1000	29.9000	29.9000	+6.709%	34	533	+55.686%
2024-06-13	27.7700	28.0200	27.5600	28.0200	+9.882%	13	532	+66.131%
2024-06-12	25.5000	25.7000	25.4800	25.5000	+11.111%	17	532	+82.549%
2024-06-11	22.9500	22.9500	22.9500	22.9500	-4.255%	1	531	+102.832%
2024-06-10	23.6000	23.9700	23.6000	23.9700	0.000%	28	530	+94.201%