Dark

NVDA20261218C194
NVDA Dec 18 2026 194.00 Call (NVDA261218C00194000)
option OPRA

EOD

Sep 30, 2026

41.51+5.035%(+1.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.5500	41.9000	41.5100	41.5100	+5.035%	4	12,754	0.000%
2026-09-29	41.5500	41.5500	39.5200	39.5200	-1.618%	4	12,755	+5.035%
2026-09-28	42.3000	43.0300	40.1700	40.1700	+8.656%	6	12,757	+3.336%
2026-09-25	35.7500	36.9700	35.7500	36.9700	+1.706%	3	12,756	+12.280%
2026-09-24	35.0500	36.6500	35.0500	36.3500	-3.938%	20	12,756	+14.195%
2026-09-23	37.8400	37.8400	37.8400	37.8400	-4.203%	2	12,757	+9.699%
2026-09-22	40.6000	40.6000	39.4500	39.5000	+0.178%	15	12,757	+5.089%
2026-09-21	36.0700	39.4700	35.7100	39.4300	+18.944%	12	12,762	+5.275%
2026-09-17	32.3500	33.3300	32.3500	33.1500	+9.226%	11	12,764	+25.219%
2026-09-16	30.1500	30.3500	30.0500	30.3500	+9.567%	8	12,766	+36.771%
2026-09-15	28.7000	28.7000	27.7000	27.7000	-2.120%	35	12,766	+49.856%
2026-09-14	27.2200	28.3000	27.2200	28.3000	-14.887%	8	12,766	+46.678%
2026-09-10	33.2300	34.1500	33.2000	33.2500	-12.821%	35	12,764	+24.842%
2026-09-09	38.1900	38.2100	37.9700	38.1400	-2.976%	99	12,765	+8.836%
2026-09-08	42.6000	42.6000	39.3100	39.3100	-15.097%	55	12,758	+5.597%
2026-09-04	46.3000	46.3000	46.3000	46.3000	+5.950%	20	12,719	-10.346%
2026-09-03	41.9000	43.7000	40.6200	43.7000	+7.292%	12	12,719	-5.011%
2026-09-02	36.7000	41.0500	36.6000	40.7300	+24.328%	9	12,720	+1.915%
2026-09-01	32.9700	33.1000	32.5500	32.7600	-4.629%	82	12,719	+26.709%
2026-08-31	33.2500	34.3500	33.2500	34.3500	+3.808%	3	12,719	+20.844%
2026-08-28	39.2500	39.2900	33.0900	33.0900	-16.334%	13	12,721	+25.446%
2026-08-27	37.5700	39.5500	37.5000	39.5500	+39.016%	107	12,723	+4.956%
2026-08-26	30.4400	30.4400	28.0400	28.4500	-4.849%	174	12,723	+45.905%
2026-08-25	31.5300	31.5300	28.5000	29.9000	+2.573%	23	12,720	+38.829%
2026-08-24	28.5500	29.1500	28.1900	29.1500	-12.278%	8	12,720	+42.401%
2026-08-21	35.1500	35.1500	33.1000	33.2300	-2.121%	40	12,723	+24.917%
2026-08-20	35.0000	35.0000	33.8000	33.9500	-5.799%	136	12,723	+22.268%
2026-08-18	37.0200	37.0200	36.0400	36.0400	-14.698%	6	12,723	+15.178%
2026-08-17	41.4000	42.7000	41.4000	42.2500	+2.399%	7	12,719	-1.751%
2026-08-14	40.6500	41.2600	40.6500	41.2600	-0.097%	66	12,719	+0.606%
2026-08-13	41.8300	41.8300	41.3000	41.3000	+4.956%	2	12,720	+0.508%
2026-08-12	40.3000	40.4000	39.3500	39.3500	+11.315%	58	12,721	+5.489%
2026-08-11	38.1000	38.1000	35.3100	35.3500	-2.751%	5	12,721	+17.426%
2026-08-10	37.6500	37.6500	36.3500	36.3500	-12.725%	6	12,721	+14.195%
2026-08-07	39.9000	42.0000	39.9000	41.6500	+8.464%	6	12,721	-0.336%
2026-08-06	40.2000	41.5000	37.1100	38.4000	-3.880%	14	12,721	+8.099%
2026-08-05	36.7000	40.1200	36.7000	39.9500	+18.370%	40	12,721	+3.905%
2026-08-04	31.3200	33.7500	31.3200	33.7500	+12.500%	8	12,721	+22.993%
2026-08-03	24.8000	30.0000	24.7700	30.0000	+14.242%	51	12,721	+38.367%
2026-07-31	24.1200	26.2600	23.0000	26.2600	+20.238%	60	12,725	+58.073%
2026-07-30	21.5100	23.2000	21.2700	21.8400	+8.928%	69	12,725	+90.064%
2026-07-29	21.2900	23.1500	20.0500	20.0500	-16.319%	55	12,726	+107.032%
2026-07-28	22.7800	24.6500	22.0500	23.9600	-1.114%	35	12,722	+73.247%
2026-07-27	26.0000	26.0000	23.9200	24.2300	-20.869%	19	12,721	+71.317%
2026-07-24	31.8000	33.1800	30.6200	30.6200	-4.313%	3	12,718	+35.565%
2026-07-23	32.2300	33.7300	31.3000	32.0000	-8.204%	5	12,719	+29.719%
2026-07-22	29.9000	36.1000	29.9000	34.8600	+10.948%	64	12,718	+19.076%
2026-07-21	30.6500	31.4200	29.5000	31.4200	+2.013%	61	12,718	+32.113%
2026-07-20	31.9000	31.9000	30.8000	30.8000	+3.704%	48	12,718	+34.773%
2026-07-17	26.2000	31.2500	26.2000	29.7000	-7.188%	12	12,718	+39.764%
2026-07-16	33.1500	33.1500	31.5500	32.0000	-6.213%	35	12,717	+29.719%
2026-07-15	33.7000	34.3500	33.7000	34.1200	+0.353%	86	12,717	+21.659%
2026-07-14	30.6500	34.0000	30.1000	34.0000	+12.583%	40	12,797	+22.088%
2026-07-13	33.0000	33.0000	30.0900	30.2000	-12.843%	12	12,797	+37.450%
2026-07-10	30.0500	34.6500	30.0500	34.6500	+16.863%	79	12,798	+19.798%
2026-07-09	30.6000	30.6000	28.2800	29.6500	-3.765%	60	12,798	+40.000%
2026-07-08	24.8300	30.8700	24.8300	30.8100	+21.538%	100	12,798	+34.729%
2026-07-07	22.8300	26.0000	22.2500	25.3500	+0.198%	52	12,797	+63.748%
2026-07-06	24.2500	25.4000	24.2500	25.3000	+3.604%	17	12,787	+64.071%
2026-07-02	26.5000	27.1800	23.2000	24.4200	-7.500%	229	12,790	+69.984%
2026-07-01	24.0000	27.0000	23.8000	26.4000	-4.933%	45	12,790	+57.235%
2026-06-30	27.0000	27.7700	25.6600	27.7700	+13.347%	80	12,793	+49.478%
2026-06-29	23.6500	25.0000	22.7400	24.5000	+2.083%	88	12,793	+69.429%
2026-06-26	24.4900	25.0000	24.0000	24.0000	-4.686%	85	12,782	+72.958%
2026-06-25	24.9000	26.7500	24.8500	25.1800	-6.394%	674	12,779	+64.853%
2026-06-24	28.1000	28.9000	26.4900	26.9000	-7.401%	20	12,781	+54.312%
2026-06-23	30.0000	30.3700	29.0500	29.0500	-17.705%	18	12,782	+42.892%
2026-06-22	36.6500	36.6500	35.1000	35.3000	+4.748%	28	12,783	+17.592%
2026-06-17	33.7000	33.9000	33.5000	33.7000	-3.714%	109	12,783	+23.175%
2026-06-16	35.7900	35.7900	35.0000	35.0000	-7.162%	30	12,783	+18.600%
2026-06-15	37.1600	37.7000	37.1600	37.7000	+8.646%	23	12,801	+10.106%
2026-06-12	33.2000	34.7000	33.2000	34.7000	+8.505%	23	12,801	+19.625%
2026-06-11	31.9500	31.9800	31.9500	31.9800	-3.675%	10	12,801	+29.800%
2026-06-10	32.5500	33.2000	32.5500	33.2000	-7.003%	68	12,805	+25.030%
2026-06-09	32.1500	35.7000	31.7800	35.7000	-3.514%	22	12,805	+16.275%
2026-06-08	37.6700	37.6700	36.2000	37.0000	+5.233%	75	12,807	+12.189%
2026-06-05	38.8900	39.1300	35.1300	35.1600	-21.919%	19	12,807	+18.060%
2026-06-04	41.1500	45.0300	41.1500	45.0300	+7.727%	13	12,802	-7.817%
2026-06-03	46.4500	46.4500	41.7000	41.8000	-11.121%	49	12,803	-0.694%
2026-06-02	50.2500	52.6700	47.0300	47.0300	-1.508%	5	12,823	-11.737%
2026-06-01	41.5600	47.7500	41.5600	47.7500	+19.405%	40	12,825	-13.068%
2026-05-29	39.9900	39.9900	39.9900	39.9900	+2.802%	1	12,805	+3.801%
2026-05-28	38.9000	38.9000	38.9000	38.9000	-0.103%	1	12,805	+6.710%
2026-05-27	38.3500	38.9400	38.3500	38.9400	-5.987%	22	12,806	+6.600%
2026-05-26	41.4200	41.4200	41.4200	41.4200	-0.648%	6	12,804	+0.217%
2026-05-22	42.6000	42.6000	41.3000	41.6900	-16.201%	19	12,810	-0.432%
2026-05-20	47.2300	49.7500	47.2300	49.7500	+6.077%	8	12,810	-16.563%
2026-05-19	46.9500	47.0100	46.9000	46.9000	-3.099%	21	12,812	-11.493%
2026-05-18	54.1100	54.1100	48.4000	48.4000	-12.730%	3	12,812	-14.236%
2026-05-15	54.0300	55.4600	54.0300	55.4600	-7.102%	93	12,812	-25.153%
2026-05-14	55.5000	59.7000	55.5000	59.7000	+15.474%	121	12,905	-30.469%
2026-05-13	50.0000	51.7000	50.0000	51.7000	+10.000%	12	12,836	-19.710%
2026-05-12	45.1500	47.0000	45.1500	47.0000	-2.287%	8	12,836	-11.681%
2026-05-11	45.2200	48.1000	44.9500	48.1000	+10.448%	17	12,836	-13.701%
2026-05-08	43.0000	44.5000	43.0000	43.5500	+6.583%	29	12,841	-4.684%
2026-05-07	37.0000	42.2500	37.0000	40.8600	+10.283%	27	12,841	+1.591%
2026-05-06	31.5600	37.2600	31.5600	37.0500	+25.423%	83	12,842	+12.038%
2026-05-05	30.8700	31.6500	29.5400	29.5400	-2.733%	106	12,845	+40.521%
2026-05-04	29.9000	30.4500	29.1000	30.3700	-4.796%	773	12,873	+36.681%
2026-05-01	33.1500	33.1500	31.4500	31.9000	-3.625%	34	12,883	+30.125%
2026-04-30	34.7500	34.7500	32.3000	33.1000	-15.150%	29	12,883	+25.408%
2026-04-29	40.9000	40.9000	38.1000	39.0100	-2.524%	6	12,883	+6.409%
2026-04-28	41.5100	41.5100	39.4500	40.0200	+0.050%	17	12,885	+3.723%
2026-04-27	40.0100	40.0100	40.0000	40.0000	+1.394%	7	12,876	+3.775%
2026-04-24	33.3200	40.1100	33.3200	39.4500	+23.513%	70	12,876	+5.222%
2026-04-23	33.6500	34.6500	31.4700	31.9400	-4.343%	28	12,870	+29.962%
2026-04-22	32.2200	33.6400	32.2200	33.3900	+4.344%	14	12,871	+24.319%
2026-04-21	34.0500	34.0500	32.0000	32.0000	-5.101%	16	12,873	+29.719%
2026-04-20	32.1500	33.7200	31.1200	33.7200	+3.914%	40	12,873	+23.102%
2026-04-17	33.0000	33.1500	32.4500	32.4500	+2.787%	14	12,871	+27.920%
2026-04-16	31.1000	31.7200	31.1000	31.5700	-1.189%	11	12,870	+31.486%
2026-04-15	31.3500	32.2200	31.2300	31.9500	+5.900%	11	12,872	+29.922%
2026-04-14	28.0500	30.1700	27.8500	30.1700	+16.712%	21	12,871	+37.587%
2026-04-10	25.3000	25.8800	25.3000	25.8500	+16.810%	12	12,879	+60.580%
2026-04-09	22.1300	22.1300	22.1300	22.1300	+4.338%	1	12,868	+87.573%
2026-04-08	21.5500	21.5500	21.2100	21.2100	+11.926%	2	12,869	+95.710%
2026-04-07	18.8500	18.9500	18.8500	18.9500	-5.108%	3	12,869	+119.050%
2026-04-06	19.6500	20.0000	19.6500	19.9700	-0.647%	14	12,867	+107.862%
2026-04-02	19.6800	20.1000	19.6800	20.1000	+0.752%	2	12,869	+106.517%
2026-04-01	19.6000	20.2000	19.4500	19.9500	+6.971%	95	12,869	+108.070%
2026-03-31	16.9500	18.6500	16.9500	18.6500	+21.104%	10	12,869	+122.574%
2026-03-30	16.0500	16.0500	15.3500	15.4000	-9.942%	14	12,870	+169.545%
2026-03-27	17.8900	17.8900	17.1000	17.1000	-9.332%	24	12,869	+142.749%
2026-03-26	20.0000	20.0000	18.8600	18.8600	-14.467%	6	12,866	+120.095%
2026-03-25	21.6300	22.5000	21.6300	22.0500	+9.429%	11	12,865	+88.254%
2026-03-24	19.9500	20.3000	19.8500	20.1500	-5.621%	19	12,864	+106.005%
2026-03-23	21.3500	21.3500	21.3500	21.3500	+7.286%	1	12,862	+94.426%
2026-03-20	21.5000	21.5000	19.9000	19.9000	-12.719%	20	12,863	+108.593%
2026-03-19	22.7500	22.8000	22.6500	22.8000	-7.505%	30	12,894	+82.061%
2026-03-18	24.8000	25.0000	24.6500	24.6500	-1.793%	17	12,886	+68.398%
2026-03-17	25.1000	25.1000	25.1000	25.1000	-1.569%	1	12,873	+65.378%
2026-03-13	25.5000	25.5000	25.5000	25.5000	-3.042%	5	12,873	+62.784%
2026-03-12	26.3000	26.3000	26.3000	26.3000	-4.710%	1	12,873	+57.833%
2026-03-11	28.3000	28.3000	27.6000	27.6000	+2.033%	26	12,873	+50.399%
2026-03-10	27.6000	27.7000	27.0500	27.0500	+6.917%	16	12,872	+53.457%
2026-03-09	25.0500	25.3000	24.8300	25.3000	-3.435%	10	12,870	+64.071%
2026-03-06	26.7500	26.7500	26.1000	26.2000	-0.076%	5	12,885	+58.435%
2026-03-05	26.2200	26.2200	26.2200	26.2200	+0.653%	1	12,885	+58.314%
2026-03-03	25.8000	26.0500	25.8000	26.0500	-5.957%	5	12,886	+59.347%
2026-03-02	24.9500	27.7000	24.9500	27.7000	+10.667%	2	12,886	+49.856%
2026-02-27	27.4000	27.4000	25.0300	25.0300	-14.310%	28	12,885	+65.841%
2026-02-26	33.9500	33.9500	29.2100	29.2100	-20.300%	30	12,887	+42.109%
2026-02-25	35.4500	37.0700	35.4500	36.6500	+4.327%	22	12,906	+13.261%
2026-02-24	34.4600	35.1300	34.4400	35.1300	+3.935%	12	12,906	+18.161%
2026-02-23	33.9000	33.9000	33.5500	33.8000	+3.396%	32	12,906	+22.811%
2026-02-20	31.8000	32.6900	31.8000	32.6900	+4.843%	2	12,918	+26.981%
2026-02-19	31.1800	31.1800	31.1800	31.1800	-4.326%	1	12,917	+33.130%
2026-02-18	32.4100	32.5900	32.4100	32.5900	+7.310%	125	12,917	+27.370%
2026-02-17	28.1000	30.3700	28.1000	30.3700	+3.652%	9	12,917	+36.681%
2026-02-13	29.3000	29.3000	29.3000	29.3000	-11.346%	2	12,920	+41.672%
2026-02-12	33.8400	33.8400	33.0500	33.0500	-3.447%	22	12,920	+25.598%
2026-02-11	34.2300	34.2300	34.2300	34.2300	+2.485%	1	12,900	+21.268%
2026-02-10	34.5600	34.5600	33.4000	33.4000	-0.920%	14	12,900	+24.281%
2026-02-09	36.2400	36.2400	33.7000	33.7100	+10.998%	12	12,900	+23.139%
2026-02-06	27.6400	30.3700	27.6400	30.3700	+22.213%	12	12,905	+36.681%
2026-02-05	25.0000	25.6200	24.8000	24.8500	-3.420%	115	12,904	+67.042%
2026-02-04	27.4000	27.4000	24.4200	25.7300	-1.606%	15	12,905	+61.329%
2026-02-03	27.9500	27.9500	26.1500	26.1500	-17.508%	227	12,916	+58.738%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-6.074%	1	12,906	+30.946%
2026-01-30	35.5500	36.1200	33.7500	33.7500	-2.457%	9	12,907	+22.993%
2026-01-29	34.1900	34.7500	32.2900	34.6000	-0.717%	121	12,899	+19.971%
2026-01-28	34.2500	35.0000	34.2500	34.8500	+5.606%	19	12,915	+19.110%
2026-01-27	33.2500	33.2500	33.0000	33.0000	+4.265%	18	12,925	+25.788%
2026-01-26	31.6500	31.6500	31.6500	31.6500	-2.012%	1	12,926	+31.153%
2026-01-23	32.3000	32.3000	32.3000	32.3000	+5.728%	1	12,926	+28.514%
2026-01-22	30.5500	30.5500	30.5500	30.5500	+2.517%	501	12,925	+35.876%
2026-01-21	28.8700	29.8500	28.8700	29.8000	+8.167%	10	12,936	+39.295%
2026-01-20	28.1500	29.1000	27.4600	27.5500	-14.838%	42	12,936	+50.672%
2026-01-16	34.0000	34.0000	32.3500	32.3500	+1.570%	52	12,945	+28.315%
2026-01-15	31.6100	32.8500	31.6000	31.8500	+10.322%	24	12,945	+30.330%
2026-01-14	29.2000	29.2000	28.8700	28.8700	-4.719%	47	12,954	+43.782%
2026-01-13	30.1500	31.8000	30.1500	30.3000	-4.265%	73	12,954	+36.997%
2026-01-12	30.4400	31.7000	30.4400	31.6500	+1.768%	51	12,954	+31.153%
2026-01-09	30.8500	31.2500	30.8500	31.1000	-7.385%	58	12,955	+33.473%
2026-01-07	33.5800	33.5800	33.5800	33.5800	+1.758%	5	12,958	+23.615%
2026-01-06	35.5300	35.5300	33.0000	33.0000	-3.930%	23	12,953	+25.788%
2026-01-02	36.3400	36.3400	34.2500	34.3500	+0.292%	4	12,960	+20.844%
2025-12-31	34.2000	34.3000	34.2000	34.2500	+1.331%	274	12,954	+21.197%
2025-12-30	33.0500	33.8000	33.0500	33.8000	+0.595%	154	12,954	+22.811%
2025-12-29	33.6500	33.6500	33.6000	33.6000	-5.352%	254	12,980	+23.542%
2025-12-26	36.0800	36.0800	35.5000	35.5000	+4.967%	13	12,980	+16.930%
2025-12-24	33.6000	33.8200	33.6000	33.8200	-1.514%	17	12,982	+22.738%
2025-12-23	30.9300	34.3400	30.9300	34.3400	+12.664%	33	12,982	+20.879%
2025-12-22	30.4800	30.4800	30.4800	30.4800	+6.128%	1	12,998	+36.188%
2025-12-19	27.9600	28.7200	27.8000	28.7200	+10.250%	7	12,998	+44.533%
2025-12-18	26.0500	26.0500	26.0500	26.0500	+4.618%	1	13,005	+59.347%
2025-12-17	24.9000	25.2200	24.7500	24.9000	-10.011%	36	13,007	+66.707%
2025-12-16	27.7000	27.7000	27.6700	27.6700	-0.252%	11	13,024	+50.018%
2025-12-15	27.4500	28.4000	27.4500	27.7400	+2.362%	110	13,032	+49.640%
2025-12-12	28.1000	28.6000	27.1000	27.1000	-8.754%	15	13,039	+53.173%
2025-12-11	29.7000	29.7000	29.7000	29.7000	-8.756%	1	13,039	+39.764%
2025-12-10	32.5500	32.5500	32.5500	32.5500	-3.412%	1	13,039	+27.527%
2025-12-09	33.3300	33.8600	33.1600	33.7000	0.000%	23	13,039	+23.175%
2025-12-08	32.9500	35.3400	32.9500	33.7000	+3.216%	97	13,033	+23.175%
2025-12-04	32.1900	33.0500	32.1900	32.6500	+6.006%	23	13,053	+27.136%
2025-12-03	30.8000	30.8000	30.8000	30.8000	-2.900%	1	13,036	+34.773%
2025-12-02	31.5200	31.7200	31.5200	31.7200	+3.222%	10	13,036	+30.864%
2025-12-01	29.3000	30.7300	29.3000	30.7300	+5.601%	18	13,034	+35.080%
2025-11-28	29.5000	29.5000	29.1000	29.1000	-7.619%	4	13,030	+42.646%
2025-11-26	31.7500	31.7500	31.4500	31.5000	+8.808%	5	13,027	+31.778%
2025-11-25	26.7000	28.9500	26.7000	28.9500	-13.323%	309	13,027	+43.385%
2025-11-24	32.2400	33.4000	31.5000	33.4000	-2.482%	14	13,015	+24.281%
2025-11-21	32.6000	34.2500	29.6200	34.2500	-5.958%	11	13,017	+21.197%
2025-11-20	40.4900	41.1800	35.8100	36.4200	+1.618%	53	13,017	+13.976%
2025-11-19	35.5000	35.8400	35.5000	35.8400	+5.723%	12	13,025	+15.820%
2025-11-18	34.7500	34.7500	32.9400	33.9000	-8.254%	21	13,019	+22.448%
2025-11-17	36.9500	37.2500	36.9200	36.9500	-2.763%	512	13,018	+12.341%
2025-11-14	34.7000	38.7200	34.7000	38.0000	+4.683%	33	13,020	+9.237%
2025-11-13	39.4000	39.4000	35.3900	36.3000	-11.571%	67	13,017	+14.353%
2025-11-12	42.1000	42.1000	39.7000	41.0500	-0.845%	55	12,979	+1.121%
2025-11-11	41.3000	41.6500	39.9500	41.4000	-7.383%	580	12,981	+0.266%
2025-11-10	41.6000	44.7000	41.0000	44.7000	+30.817%	56	12,986	-7.136%
2025-11-07	34.9500	34.9500	32.7000	34.1700	-11.247%	23	12,985	+21.481%
2025-11-06	38.3000	38.5000	36.4500	38.5000	-7.917%	8	12,994	+7.818%
2025-11-05	44.5700	46.4200	41.8100	41.8100	-6.882%	50	12,998	-0.718%
2025-11-04	47.0500	47.0500	44.9000	44.9000	-9.749%	27	13,012	-7.550%
2025-11-03	49.8000	52.1000	49.7000	49.7500	+6.989%	335	13,016	-16.563%
2025-10-31	48.8000	49.1400	46.5000	46.5000	-0.107%	21	13,016	-10.731%
2025-10-30	47.1500	47.6000	45.8500	46.5500	-4.415%	52	13,013	-10.827%
2025-10-29	49.9900	52.4600	48.4000	48.7000	+7.506%	158	13,016	-14.764%
2025-10-28	38.8500	46.4000	38.5200	45.3000	+19.211%	609	13,085	-8.366%
2025-10-27	37.4500	38.0000	37.4500	38.0000	+10.658%	101	13,202	+9.237%
2025-10-24	33.2700	34.3400	33.2700	34.3400	+6.646%	17	13,202	+20.879%
2025-10-23	31.7500	32.2000	31.7500	32.2000	+8.454%	3	13,217	+28.913%
2025-10-22	29.6900	29.6900	29.6900	29.6900	-6.782%	2	13,217	+39.811%
2025-10-21	31.3000	31.8500	31.3000	31.8500	-4.412%	5	13,217	+30.330%
2025-10-17	32.3700	33.7200	32.3700	33.3200	+2.681%	81	13,220	+24.580%
2025-10-16	33.0900	33.0900	32.4500	32.4500	+1.375%	5	13,278	+27.920%
2025-10-15	33.6000	33.6000	31.7000	32.0100	-2.853%	1,808	13,277	+29.678%
2025-10-14	33.0400	33.8600	32.6000	32.9500	-10.095%	75	13,298	+25.979%
2025-10-13	36.6500	36.6500	36.6500	36.6500	+0.301%	5	13,299	+13.261%
2025-10-10	39.5100	41.4900	36.5400	36.5400	-7.282%	72	13,299	+13.602%
2025-10-09	40.2000	40.6000	39.4100	39.4100	+8.418%	79	13,289	+5.329%
2025-10-08	36.1200	36.4000	36.0500	36.3500	-1.088%	84	13,289	+14.195%
2025-10-07	35.1500	36.7500	35.1500	36.7500	+5.030%	21	13,256	+12.952%
2025-10-06	34.6200	35.3500	34.5000	34.9900	-1.437%	37	13,256	+18.634%
2025-10-03	36.7200	36.7200	35.2000	35.5000	-4.338%	13	13,256	+16.930%
2025-10-02	37.9800	37.9800	37.1100	37.1100	+4.535%	21	13,261	+11.857%
2025-10-01	34.3000	35.5000	34.3000	35.5000	+3.048%	20	13,267	+16.930%
2025-09-30	34.6700	35.1800	34.4000	34.4500	+5.191%	33	13,277	+20.493%
2025-09-29	32.7500	32.7500	32.7500	32.7500	+13.597%	1	13,288	+26.748%
2025-09-26	28.9700	28.9700	28.8200	28.8300	-6.699%	3	13,289	+43.982%
2025-09-25	30.9000	30.9000	30.9000	30.9000	+4.639%	1	13,288	+34.337%
2025-09-24	29.9500	29.9500	28.9000	29.5300	-2.219%	62	13,288	+40.569%
2025-09-23	31.0000	31.0000	30.2000	30.2000	-8.899%	10	13,267	+37.450%
2025-09-22	31.0000	33.2000	31.0000	33.1500	+14.310%	186	13,267	+25.219%
2025-09-19	29.0000	29.0000	29.0000	29.0000	+5.801%	70	13,267	+43.138%
2025-09-18	27.4100	27.4100	27.4100	27.4100	+10.524%	1	13,267	+51.441%
2025-09-17	25.7900	25.7900	24.7500	24.8000	-10.307%	10	13,267	+67.379%
2025-09-16	27.6500	27.6500	27.6500	27.6500	-4.159%	1	13,269	+50.127%
2025-09-15	28.7500	28.8500	28.7500	28.8500	-0.345%	3	13,269	+43.882%
2025-09-11	28.9500	28.9500	28.9500	28.9500	-2.030%	2	13,270	+43.385%
2025-09-10	28.5300	29.5500	28.5200	29.5500	+25.852%	34	13,270	+40.474%
2025-09-09	23.5000	23.5000	23.0500	23.4800	-4.358%	38	13,271	+76.789%
2025-09-08	24.0500	25.0500	24.0500	24.5500	+7.675%	169	13,279	+69.084%
2025-09-05	22.6000	22.8000	22.2000	22.8000	-8.982%	172	13,316	+82.061%
2025-09-04	25.1000	25.1000	24.9500	25.0500	-0.398%	8	13,351	+65.709%
2025-09-03	25.5000	25.8000	25.1500	25.1500	-2.519%	106	13,353	+65.050%
2025-09-02	26.5200	26.5200	24.7200	25.8000	-7.027%	44	13,423	+60.891%
2025-08-29	28.0500	28.0500	27.7500	27.7500	-9.314%	34	13,424	+49.586%
2025-08-28	30.3400	30.6000	30.1000	30.6000	-6.135%	3	13,424	+35.654%
2025-08-27	32.8500	32.8500	32.5000	32.6000	-1.659%	44	13,425	+27.331%
2025-08-26	33.0400	33.1500	33.0400	33.1500	+1.750%	11	13,435	+25.219%
2025-08-25	31.0000	33.0000	30.9500	32.5800	+7.809%	13	13,430	+27.409%
2025-08-22	27.8900	30.3200	27.8900	30.2200	+3.316%	80	13,438	+37.359%
2025-08-21	29.4500	29.4500	28.9400	29.2500	+2.632%	43	13,517	+41.915%
2025-08-20	27.1000	28.6000	26.3000	28.5000	-4.682%	19	13,520	+45.649%
2025-08-19	29.7500	29.9000	29.7500	29.9000	-8.619%	51	13,519	+38.829%
2025-08-18	32.6500	32.7200	32.6500	32.7200	+3.218%	6	13,519	+26.864%
2025-08-15	31.7000	31.7000	31.7000	31.7000	-4.374%	1	13,522	+30.946%
2025-08-14	33.4200	33.4200	33.1500	33.1500	+4.739%	4	13,522	+25.219%
2025-08-13	32.0000	32.0000	31.6500	31.6500	-5.381%	5	13,523	+31.153%
2025-08-11	33.3500	33.7200	33.0500	33.4500	+0.450%	150	13,523	+24.096%
2025-08-08	33.3000	33.3000	33.3000	33.3000	+0.362%	3	13,567	+24.655%
2025-08-07	33.4500	33.4500	33.1000	33.1800	+6.998%	25	13,564	+25.105%
2025-08-06	30.5000	31.1000	30.5000	31.0100	-0.129%	26	13,571	+33.860%
2025-08-05	31.5300	31.8600	30.1500	31.0500	-1.741%	30	13,589	+33.688%
2025-08-04	29.5000	31.6000	29.5000	31.6000	+10.838%	57	13,593	+31.361%
2025-08-01	28.0500	29.8000	28.0500	28.5100	-9.262%	26	13,591	+45.598%
2025-07-31	33.5800	33.5800	31.4200	31.4200	+0.223%	90	13,610	+32.113%
2025-07-30	30.9900	31.3500	30.9900	31.3500	+1.885%	9	13,592	+32.408%
2025-07-29	30.7700	30.7700	30.7700	30.7700	+9.463%	1	13,584	+34.904%
2025-07-25	28.1100	28.1100	28.1100	28.1100	+1.334%	1	13,583	+47.670%
2025-07-24	27.7400	27.7400	27.7400	27.7400	+2.931%	32	13,583	+49.640%
2025-07-23	27.0500	27.0500	26.9500	26.9500	+4.782%	6	13,551	+54.026%
2025-07-22	24.8000	25.7200	24.8000	25.7200	-8.470%	51	13,556	+61.392%
2025-07-21	28.3500	28.4500	28.0000	28.1000	-1.748%	44	13,580	+47.722%
2025-07-18	28.4000	28.6200	28.3000	28.6000	-3.215%	30	13,615	+45.140%
2025-07-17	29.1500	29.5500	29.1500	29.5500	+3.976%	21	13,645	+40.474%
2025-07-16	28.3500	28.4200	28.3500	28.4200	+2.785%	20	13,665	+46.059%
2025-07-15	27.6500	27.6500	27.6500	27.6500	+5.534%	1	13,645	+50.127%
2025-07-11	26.2000	26.2000	26.2000	26.2000	+6.721%	20	13,644	+58.435%
2025-07-10	24.5500	24.5500	24.5500	24.5500	+0.780%	5	13,664	+69.084%
2025-07-09	24.9500	24.9500	24.3000	24.3600	+7.313%	19	13,667	+70.402%
2025-07-08	22.7000	22.7000	22.7000	22.7000	-2.575%	3	13,655	+82.863%
2025-07-03	23.1500	23.3000	23.1500	23.3000	+6.636%	6	13,655	+78.155%
2025-07-02	22.1000	22.1000	21.8500	21.8500	-2.455%	3	13,655	+89.977%
2025-06-30	22.4000	22.4000	22.4000	22.4000	-2.609%	1	13,658	+85.313%
2025-06-27	23.0000	23.0000	23.0000	23.0000	+7.981%	40	13,657	+80.478%
2025-06-25	20.7500	21.4500	20.7500	21.3000	+17.810%	172	13,697	+94.883%
2025-06-24	18.0800	18.0800	18.0800	18.0800	+3.314%	10	13,691	+129.591%
2025-06-23	17.3000	17.5000	17.3000	17.5000	-3.846%	3	13,701	+137.200%
2025-06-20	18.2000	18.2000	18.2000	18.2000	-5.455%	2	13,703	+128.077%
2025-06-16	18.6500	19.2500	18.6500	19.2500	+3.830%	2	13,704	+115.636%
2025-06-13	18.5400	18.5400	18.5400	18.5400	-0.856%	2	13,704	+123.894%
2025-06-10	18.8500	18.9500	18.7000	18.7000	+0.376%	3	13,704	+121.979%
2025-06-04	18.2300	18.6300	18.2300	18.6300	+9.588%	4	13,705	+122.813%
2025-06-02	16.7500	17.0000	16.7500	17.0000	+6.583%	2	13,708	+144.176%
2025-05-30	15.9500	15.9500	15.9500	15.9500	-15.474%	2	13,708	+160.251%
2025-05-29	18.7500	20.0000	18.7500	18.8700	+9.391%	102	13,708	+119.979%
2025-05-28	17.1000	17.2500	17.0800	17.2500	+2.679%	14	13,742	+140.638%
2025-05-27	16.8000	16.8000	16.8000	16.8000	+5.994%	11	13,732	+147.083%
2025-05-23	15.8000	15.8500	15.8000	15.8500	-6.765%	4	13,722	+161.893%
2025-05-22	17.0000	17.0000	17.0000	17.0000	+6.250%	1	13,722	+144.176%
2025-05-21	18.0000	18.1500	16.0000	16.0000	-4.478%	4	13,722	+159.438%
2025-05-20	16.7500	16.7500	16.7500	16.7500	-0.888%	2	13,722	+147.821%
2025-05-16	16.9000	16.9000	16.9000	16.9000	+5.427%	4	13,721	+145.621%
2025-05-15	16.0300	16.0300	16.0300	16.0300	-5.706%	1	13,719	+158.952%
2025-05-14	15.5500	17.0000	15.5500	17.0000	+16.041%	7	13,720	+144.176%
2025-05-13	14.3000	14.7500	14.3000	14.6500	+24.153%	10	13,715	+183.345%
2025-05-12	11.2300	11.8000	11.2300	11.8000	+11.954%	29	13,716	+251.780%
2025-05-09	10.5400	10.5400	10.5400	10.5400	+9.223%	12	13,697	+293.833%
2025-05-05	9.6500	9.6500	9.6500	9.6500	-1.531%	1	13,703	+330.155%
2025-05-02	9.6500	9.8000	9.6500	9.8000	+5.946%	44	13,704	+323.571%
2025-05-01	9.3000	9.5200	9.2500	9.2500	+14.198%	26	13,707	+348.757%
2025-04-29	8.1000	8.1000	8.1000	8.1000	+2.532%	3	13,702	+412.469%
2025-04-28	7.5000	7.9000	7.5000	7.9000	-10.227%	4	13,702	+425.443%
2025-04-25	8.4500	8.8000	8.4500	8.8000	+18.919%	164	13,702	+371.705%
2025-04-24	7.4000	7.4000	7.4000	7.4000	+6.475%	12	13,693	+460.946%
2025-04-23	6.9500	6.9500	6.9500	6.9500	+11.200%	1	13,693	+497.266%
2025-04-22	6.1500	6.2500	6.1500	6.2500	+8.696%	4	13,693	+564.160%
2025-04-21	5.7500	5.7500	5.7500	5.7500	-17.857%	2	13,697	+621.913%
2025-04-17	7.1400	7.1400	6.6500	7.0000	-8.257%	32	13,711	+493.000%
2025-04-16	8.0100	8.0100	7.5600	7.6300	-23.700%	10	13,711	+444.037%
2025-04-15	9.6000	10.0000	9.6000	10.0000	+3.842%	39	13,715	+315.100%
2025-04-11	9.6000	9.7000	9.5000	9.6300	+7.598%	20	13,721	+331.049%
2025-04-10	8.9500	8.9500	8.9500	8.9500	+1.820%	1	13,721	+363.799%
2025-04-09	7.5000	8.7900	7.5000	8.7900	+3.534%	161	13,721	+372.241%
2025-04-08	8.5000	8.5000	8.1000	8.4900	+17.103%	22	13,766	+388.928%
2025-04-07	5.9500	7.2500	5.9500	7.2500	+18.852%	29	13,787	+472.552%
2025-04-04	7.7500	7.7500	6.0700	6.1000	-29.642%	320	13,794	+580.492%
2025-04-03	9.2000	9.3800	8.6700	8.6700	-21.892%	34	13,917	+378.777%
2025-04-02	11.0000	11.1000	11.0000	11.1000	+8.293%	10	13,931	+273.964%
2025-04-01	10.2500	10.2500	10.2500	10.2500	+2.500%	30	13,941	+304.976%
2025-03-31	10.0000	10.0000	9.6000	10.0000	-13.420%	60	13,964	+315.100%
2025-03-27	12.0900	12.0900	11.5500	11.5500	-7.600%	17	13,991	+259.394%
2025-03-26	12.7400	12.7400	12.5000	12.5000	-17.763%	51	13,997	+232.080%
2025-03-24	14.6200	15.2000	14.6200	15.2000	+2.357%	17	14,047	+173.092%
2025-03-20	14.8500	14.8500	14.8500	14.8500	-0.336%	4	14,045	+179.529%
2025-03-13	14.9500	14.9500	14.9000	14.9000	+21.832%	100	14,045	+178.591%
2025-03-11	12.2300	12.2300	12.2300	12.2300	+7.375%	2	14,045	+239.411%
2025-03-10	12.4300	12.4300	11.3900	11.3900	-15.190%	41	14,044	+264.442%
2025-03-07	13.1500	13.4300	12.2300	13.4300	+0.977%	152	14,083	+209.084%
2025-03-06	14.0000	14.0000	13.3000	13.3000	-13.916%	32	14,092	+212.105%
2025-03-04	13.9000	15.4500	13.9000	15.4500	+3.000%	18	14,082	+168.673%
2025-03-03	15.1500	15.1500	15.0000	15.0000	-6.250%	2	14,096	+176.733%
2025-02-28	16.0000	16.0000	16.0000	16.0000	-7.514%	2	14,096	+159.438%
2025-02-27	18.9400	18.9400	17.3000	17.3000	-16.827%	30	14,111	+139.942%
2025-02-26	20.8000	20.8000	20.8000	20.8000	+3.483%	6	14,111	+99.567%
2025-02-25	20.5000	20.5000	20.1000	20.1000	-9.865%	3	14,117	+106.517%
2025-02-24	22.3000	22.3000	22.3000	22.3000	-13.230%	4	14,117	+86.143%
2025-02-20	25.7000	25.7000	25.7000	25.7000	+0.784%	1	14,119	+61.518%
2025-02-18	27.5000	27.5000	25.5000	25.5000	+2.000%	3	14,120	+62.784%
2025-02-14	25.0000	25.0000	25.0000	25.0000	+2.881%	4	14,120	+66.040%
2025-02-13	24.3000	24.3000	24.3000	24.3000	+1.250%	10	14,120	+70.823%
2025-02-10	22.5000	24.0000	22.5000	24.0000	+25.654%	13	14,120	+72.958%
2025-02-05	19.1000	19.1000	19.1000	19.1000	+10.725%	1	14,120	+117.330%
2025-02-04	18.1000	18.1000	17.2500	17.2500	+1.471%	220	14,120	+140.638%
2025-02-03	16.7500	17.0000	16.7500	17.0000	-10.761%	101	14,216	+144.176%
2025-01-31	21.1500	21.4000	19.0500	19.0500	0.000%	704	14,216	+117.900%