Dark

NVDA20261218C200
NVDA Dec 18 2026 200.00 Call (NVDA261218C00200000)
option OPRA

EOD

Aug 14, 2026

36.60-1.294%(-0.48)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	37.4000	38.0000	36.6000	36.6000	-1.294%	116	48,313	0.000%
2026-08-13	37.2000	38.8000	36.1000	37.0800	+1.868%	353	48,300	-1.294%
2026-08-12	35.0000	37.0500	34.5000	36.4000	+15.044%	242	48,214	+0.549%
2026-08-11	34.0000	34.2000	30.9500	31.6400	-2.043%	152	48,225	+15.676%
2026-08-10	37.1700	37.2000	32.0000	32.3000	-13.102%	210	48,183	+13.313%
2026-08-07	35.8000	38.0000	35.6900	37.1700	+8.526%	283	48,108	-1.533%
2026-08-06	35.5500	37.7000	32.8000	34.2500	-2.699%	1,573	48,110	+6.861%
2026-08-05	32.8500	36.8000	32.8500	35.2000	+17.333%	1,122	48,731	+3.977%
2026-08-04	29.4500	30.3000	27.7500	30.0000	+15.875%	1,298	48,999	+22.000%
2026-08-03	20.9300	27.5000	20.5500	25.8900	+12.565%	4,342	48,464	+41.367%
2026-07-31	21.0600	23.5000	19.6000	23.0000	+19.295%	4,206	45,140	+59.130%
2026-07-30	18.4800	20.9500	18.0000	19.2800	+10.805%	967	41,968	+89.834%
2026-07-29	20.4700	21.0000	17.2500	17.4000	-18.425%	2,133	41,927	+110.345%
2026-07-28	20.2000	22.0000	18.8000	21.3300	+1.571%	671	40,733	+71.589%
2026-07-27	28.0000	28.0000	20.8000	21.0000	-23.021%	2,182	40,535	+74.286%
2026-07-24	28.0800	30.2200	26.5000	27.2800	-7.053%	664	39,593	+34.164%
2026-07-23	29.4500	30.2300	27.6000	29.3500	-7.413%	5,365	39,194	+24.702%
2026-07-22	26.7100	32.7500	26.7100	31.7000	+13.620%	3,028	34,218	+15.457%
2026-07-21	28.2500	28.7900	26.3000	27.9000	+8.772%	1,041	33,021	+31.183%
2026-07-20	27.8500	28.7500	25.1500	25.6500	-2.434%	683	32,170	+42.690%
2026-07-17	25.7700	28.1500	23.0500	26.2900	-6.773%	584	32,222	+39.216%
2026-07-16	31.5000	31.5000	27.8500	28.2000	-12.150%	232	32,038	+29.787%
2026-07-15	31.9500	32.9000	28.0500	32.1000	+0.313%	478	31,990	+14.019%
2026-07-14	28.4200	32.2000	27.0000	32.0000	+19.850%	445	31,954	+14.375%
2026-07-13	29.9500	30.9400	26.7000	26.7000	-14.560%	1,444	32,058	+37.079%
2026-07-10	25.8000	31.4000	25.8000	31.2500	+18.371%	568	31,774	+17.120%
2026-07-09	27.5700	27.5700	24.2600	26.4000	-4.521%	567	31,900	+38.636%
2026-07-08	21.7500	28.0600	21.7500	27.6500	+21.272%	1,370	32,051	+32.369%
2026-07-07	20.0000	23.4000	19.5000	22.8000	+5.263%	2,689	32,505	+60.526%
2026-07-06	21.3500	22.8000	21.3400	21.6600	+0.744%	362	31,074	+68.975%
2026-07-02	22.9000	24.3500	20.4500	21.5000	-7.328%	1,041	30,901	+70.233%
2026-07-01	22.0000	24.5100	21.0000	23.2000	-6.073%	1,203	30,901	+57.759%
2026-06-30	23.5000	24.9500	22.8000	24.7000	+12.785%	1,564	30,878	+48.178%
2026-06-29	21.6000	22.6000	19.5000	21.9000	+5.644%	1,329	30,878	+67.123%
2026-06-26	21.7500	22.3000	20.7300	20.7300	-10.260%	1,533	30,974	+76.556%
2026-06-25	25.5000	25.5500	21.5000	23.1000	-7.968%	1,552	30,957	+58.442%
2026-06-24	26.2500	26.3000	23.5000	25.1000	-2.335%	757	31,015	+45.817%
2026-06-23	27.7000	28.0000	25.7000	25.7000	-16.828%	672	30,690	+42.412%
2026-06-22	35.0200	35.0200	30.8500	30.9000	-7.346%	113	30,576	+18.447%
2026-06-18	30.5000	33.3500	30.5000	33.3500	+15.398%	317	30,501	+9.745%
2026-06-17	31.0000	31.4000	28.7000	28.9000	-7.668%	193	30,501	+26.644%
2026-06-16	33.5500	33.5500	31.3000	31.3000	-7.968%	1,342	30,501	+16.933%
2026-06-15	31.7100	34.5000	31.7000	34.0100	+13.178%	519	30,036	+7.615%
2026-06-12	32.0000	32.0000	29.7500	30.0500	-2.593%	756	30,036	+21.797%
2026-06-11	29.4000	31.2000	27.6600	30.8500	+7.342%	557	30,036	+18.639%
2026-06-10	31.3000	32.0000	28.3800	28.7400	-12.909%	529	29,926	+27.349%
2026-06-09	33.8000	34.7700	28.3000	33.0000	-0.302%	1,103	29,804	+10.909%
2026-06-08	34.3500	34.4200	32.4000	33.1000	+3.438%	306	29,708	+10.574%
2026-06-05	37.4500	37.4500	31.5000	32.0000	-20.929%	1,235	29,597	+14.375%
2026-06-04	37.0500	42.2000	35.1100	40.4700	+7.920%	1,194	29,215	-9.563%
2026-06-03	42.6500	43.1200	37.5000	37.5000	-13.793%	705	29,066	-2.400%
2026-06-02	45.8500	50.0000	42.2500	43.5000	-1.584%	890	29,123	-15.862%
2026-06-01	40.0000	44.6500	40.0000	44.2000	+24.157%	296	28,725	-17.195%
2026-05-29	36.9000	39.5000	35.6000	35.6000	-2.944%	214	28,695	+2.809%
2026-05-28	34.9000	37.6000	34.7500	36.6800	+3.121%	227	28,673	-0.218%
2026-05-27	37.0500	37.0500	33.5000	35.5700	-4.536%	576	28,626	+2.896%
2026-05-26	38.1000	39.5000	35.6500	37.2600	-1.507%	343	28,595	-1.771%
2026-05-22	41.3000	41.3000	37.5000	37.8300	-7.529%	480	28,515	-3.251%
2026-05-21	41.9000	46.9000	40.0000	40.9100	-8.683%	2,788	28,455	-10.535%
2026-05-20	43.9000	46.6000	43.2000	44.8000	+4.673%	327	28,455	-18.304%
2026-05-19	42.8000	46.1000	41.5000	42.8000	-3.820%	179	27,798	-14.486%
2026-05-18	49.7700	50.0000	41.7000	44.5000	-6.904%	430	27,798	-17.753%
2026-05-15	50.7400	52.1000	47.6900	47.8000	-13.967%	785	27,798	-23.431%
2026-05-14	50.7700	56.4000	50.3000	55.5600	+17.339%	573	27,568	-34.125%
2026-05-13	46.2500	49.0000	44.4500	47.3500	+8.352%	488	27,639	-22.703%
2026-05-12	42.3200	45.5000	39.5800	43.7000	+3.579%	342	27,639	-16.247%
2026-05-11	38.9500	44.6400	38.9500	42.1900	+7.027%	776	27,639	-13.250%
2026-05-08	37.5000	41.2500	37.5000	39.4200	+5.486%	351	27,601	-7.154%
2026-05-07	34.4300	39.0000	33.9600	37.3700	+9.046%	654	27,631	-2.060%
2026-05-06	28.7300	34.4500	28.6500	34.2700	+28.593%	1,076	27,543	+6.799%
2026-05-05	27.9500	28.7500	26.5000	26.6500	-3.582%	496	27,626	+37.336%
2026-05-04	28.8500	30.0500	26.0000	27.6400	-2.847%	808	27,442	+32.417%
2026-05-01	30.5000	31.0000	28.0000	28.4500	-3.657%	534	27,310	+28.647%
2026-04-30	36.7000	36.7000	29.1700	29.5300	-17.167%	1,350	27,310	+23.942%
2026-04-29	38.2000	38.5000	34.7700	35.6500	-8.000%	139	27,171	+2.665%
2026-04-28	36.4000	39.6000	35.6600	38.7500	-5.947%	225	27,156	-5.548%
2026-04-27	36.1000	41.3000	35.3000	41.2000	+17.714%	533	27,196	-11.165%
2026-04-24	29.6100	37.2000	29.6100	35.0000	+20.565%	1,916	27,250	+4.571%
2026-04-23	30.6500	31.6500	27.9500	29.0300	-5.285%	453	28,035	+26.076%
2026-04-22	29.7100	30.8000	29.0000	30.6500	+5.182%	1,745	28,126	+19.413%
2026-04-21	30.1000	31.0100	28.8500	29.1400	-5.390%	1,101	28,191	+25.601%
2026-04-20	29.4000	30.8000	27.9000	30.8000	+1.818%	1,112	28,021	+18.831%
2026-04-17	29.5000	30.4300	29.1400	30.2500	+5.954%	1,422	27,993	+20.992%
2026-04-16	27.2500	29.6500	27.2500	28.5500	-1.856%	1,594	27,949	+28.196%
2026-04-15	27.2500	29.8000	27.0000	29.0900	+6.362%	1,186	28,503	+25.816%
2026-04-14	24.5000	27.3500	24.3500	27.3500	+16.930%	646	28,498	+33.821%
2026-04-13	21.8700	23.7900	21.8600	23.3900	+0.819%	1,708	28,395	+56.477%
2026-04-10	20.7000	24.0000	20.7000	23.2000	+14.738%	572	27,545	+57.759%
2026-04-09	19.3300	20.3300	18.7500	20.2200	+4.442%	190	27,620	+81.009%
2026-04-08	21.0500	21.0500	18.4500	19.3600	+8.642%	704	27,625	+89.050%
2026-04-07	17.2100	17.8200	16.4200	17.8200	-0.168%	734	27,735	+105.387%
2026-04-06	18.0000	18.1000	17.4000	17.8500	-1.381%	3,734	27,946	+105.042%
2026-04-02	16.6700	18.3500	16.0000	18.1000	+2.550%	360	29,232	+102.210%
2026-04-01	17.6000	18.0500	17.2100	17.6500	+3.824%	327	29,232	+107.365%
2026-03-31	14.2500	17.1500	14.2000	17.0000	+22.921%	612	29,156	+115.294%
2026-03-30	15.4500	15.4500	13.5800	13.8300	-9.073%	628	28,938	+164.642%
2026-03-27	16.1000	16.5600	15.1000	15.2100	-8.373%	2,118	28,815	+140.631%
2026-03-26	18.5000	18.6100	16.6000	16.6000	-15.306%	741	29,667	+120.482%
2026-03-25	19.3000	20.6700	19.3000	19.6000	+8.467%	445	29,517	+86.735%
2026-03-24	18.1500	18.4000	17.6000	18.0700	-1.793%	446	29,444	+102.546%
2026-03-23	19.0000	19.6500	18.3500	18.4000	+3.313%	387	29,557	+98.913%
2026-03-20	20.0000	20.1000	17.6000	17.8100	-12.910%	771	29,322	+105.503%
2026-03-19	20.5000	21.0500	19.5000	20.4500	-4.884%	786	29,048	+78.973%
2026-03-18	22.5000	22.8600	21.5000	21.5000	-4.018%	643	29,112	+70.233%
2026-03-17	23.7500	23.8000	22.4000	22.4000	-3.863%	538	29,101	+63.393%
2026-03-16	23.7700	26.5000	22.9700	23.3000	+2.553%	312	29,224	+57.082%
2026-03-13	25.2400	25.2400	22.6800	22.7200	-7.303%	1,405	29,272	+61.092%
2026-03-12	24.7500	25.1000	23.6500	24.5100	-3.694%	126	29,577	+49.327%
2026-03-11	25.0500	26.5000	25.0500	25.4500	+2.745%	756	29,577	+43.811%
2026-03-10	23.6500	25.5800	23.6000	24.7700	+4.603%	244	29,235	+47.759%
2026-03-09	22.8000	23.6800	21.7000	23.6800	+3.451%	280	29,204	+54.561%
2026-03-06	23.9000	24.8000	22.5000	22.8900	-6.380%	200	29,177	+59.895%
2026-03-05	24.3700	25.7000	22.7500	24.4500	-3.168%	279	29,109	+49.693%
2026-03-04	23.4000	25.8500	23.4000	25.2500	+6.992%	196	29,084	+44.950%
2026-03-03	23.2000	24.0800	22.5000	23.6000	-5.600%	878	29,038	+55.085%
2026-03-02	22.3000	25.4000	22.3000	25.0000	+9.649%	1,179	29,041	+46.400%
2026-02-27	25.1000	25.5500	22.5000	22.8000	-14.766%	613	28,468	+60.526%
2026-02-26	32.1500	32.1500	26.6000	26.7500	-19.549%	2,822	28,329	+36.822%
2026-02-25	32.9500	34.4900	32.9000	33.2500	+3.906%	1,351	27,739	+10.075%
2026-02-24	30.8500	32.7000	29.5000	32.0000	+2.073%	442	27,739	+14.375%
2026-02-23	32.0000	32.8400	30.5000	31.3500	+2.117%	1,577	27,741	+16.746%
2026-02-20	28.7000	30.7400	28.6000	30.7000	+4.850%	299	27,787	+19.218%
2026-02-19	28.6500	29.5000	28.2500	29.2800	-0.306%	1,837	27,811	+25.000%
2026-02-18	30.0000	30.5000	28.8500	29.3700	+5.914%	2,050	28,054	+24.617%
2026-02-17	26.7000	28.4500	25.2400	27.7300	+2.780%	544	28,136	+31.987%
2026-02-13	29.7000	29.7000	26.3500	26.9800	-8.697%	1,009	28,122	+35.656%
2026-02-12	32.5300	32.5300	29.5000	29.5500	-6.190%	1,970	28,122	+23.858%
2026-02-11	31.9000	32.2800	30.3900	31.5000	+5.634%	557	28,278	+16.190%
2026-02-10	32.1000	32.1000	29.8200	29.8200	-5.032%	1,657	28,475	+22.736%
2026-02-09	30.0000	34.0000	30.0000	31.4000	+8.276%	310	27,004	+16.561%
2026-02-06	24.0000	29.7000	23.1600	29.0000	+33.826%	1,027	27,078	+26.207%
2026-02-05	22.9500	24.0000	21.6700	21.6700	-6.796%	577	26,879	+68.897%
2026-02-04	24.8200	25.0500	22.0000	23.2500	-10.577%	847	26,871	+57.419%
2026-02-03	28.5000	28.5000	24.0500	26.0000	-8.772%	1,200	27,114	+40.769%
2026-02-02	29.7000	30.9500	28.2200	28.5000	-10.236%	1,793	26,536	+28.421%
2026-01-30	31.9900	33.7500	31.0000	31.7500	-1.306%	218	26,434	+15.276%
2026-01-29	32.3000	33.0000	29.1900	32.1700	+0.406%	247	26,466	+13.771%
2026-01-28	31.5000	32.5000	31.5000	32.0400	+6.269%	114	26,493	+14.232%
2026-01-27	29.2100	30.9500	28.5000	30.1500	+4.687%	282	26,495	+21.393%
2026-01-26	29.7000	30.5600	28.8000	28.8000	-3.904%	631	26,453	+27.083%
2026-01-23	31.0000	31.0000	29.5300	29.9700	+6.352%	286	26,442	+22.122%
2026-01-22	28.5000	28.9100	27.6500	28.1800	+3.186%	111	26,385	+29.879%
2026-01-21	25.1600	28.4000	25.1600	27.3100	+9.153%	382	26,389	+34.017%
2026-01-20	26.0500	26.8000	25.0000	25.0200	-14.021%	311	26,443	+46.283%
2026-01-16	30.7700	31.5700	29.1000	29.1000	-1.855%	808	26,244	+25.773%
2026-01-15	29.3000	31.0100	29.1300	29.6500	+8.807%	140	26,244	+23.440%
2026-01-14	28.0000	28.0000	26.1500	27.2500	-4.487%	250	26,216	+34.312%
2026-01-13	28.0800	29.9000	27.3000	28.5300	+0.920%	171	26,203	+28.286%
2026-01-12	27.5000	29.2300	27.5000	28.2700	-0.282%	1,065	26,168	+29.466%
2026-01-09	28.9000	29.0700	28.2000	28.3500	-2.410%	167	25,877	+29.101%
2026-01-08	31.0000	31.0000	28.4700	29.0500	-7.188%	170	25,827	+25.990%
2026-01-07	30.3000	32.7000	30.2900	31.3000	+2.961%	819	25,808	+16.933%
2026-01-06	32.6000	33.5000	30.1500	30.4000	-2.408%	336	25,794	+20.395%
2026-01-05	33.6000	34.4500	30.3600	31.1500	-1.299%	226	25,761	+17.496%
2026-01-02	32.1000	34.0000	31.5600	31.5600	+2.634%	275	25,722	+15.970%
2025-12-31	31.8000	32.5600	30.7500	30.7500	-0.550%	133	25,744	+19.024%
2025-12-30	31.4000	31.4000	30.5500	30.9200	-1.214%	267	25,744	+18.370%
2025-12-29	30.3000	31.8000	30.3000	31.3000	-5.008%	405	25,689	+16.933%
2025-12-26	32.2300	34.1000	32.2300	32.9500	+4.769%	372	25,644	+11.077%
2025-12-24	30.8500	31.5000	30.6000	31.4500	-0.945%	262	25,668	+16.375%
2025-12-23	28.9900	31.8800	28.6000	31.7500	+12.191%	570	25,668	+15.276%
2025-12-22	28.7500	28.7500	27.8800	28.3000	+4.893%	452	25,579	+29.329%
2025-12-19	25.0000	27.1000	25.0000	26.9800	+13.744%	251	25,578	+35.656%
2025-12-18	24.0500	24.7200	23.0500	23.7200	+5.657%	5,312	25,504	+54.300%
2025-12-17	24.7000	24.7000	22.4400	22.4500	-13.153%	764	21,866	+63.029%
2025-12-16	25.5000	26.0800	25.0000	25.8500	+1.532%	242	21,696	+41.586%
2025-12-15	26.5500	26.5500	25.2000	25.4600	+1.032%	262	21,669	+43.755%
2025-12-12	29.0000	29.1500	25.0500	25.2000	-11.361%	390	21,710	+45.238%
2025-12-11	28.0000	28.6500	26.7500	28.4300	-6.234%	703	21,661	+28.737%
2025-12-10	31.5000	31.5000	29.9000	30.3200	-3.593%	567	21,681	+20.712%
2025-12-09	31.7500	31.7500	30.7500	31.4500	-0.380%	680	21,752	+16.375%
2025-12-08	29.9500	33.0500	29.7900	31.5700	+5.833%	933	21,888	+15.933%
2025-12-05	30.7500	31.1000	29.3000	29.8300	-2.036%	241	21,620	+22.695%
2025-12-04	29.4000	31.3300	28.7600	30.4500	+6.805%	2,853	21,634	+20.197%
2025-12-03	29.3000	29.9000	28.2700	28.5100	-3.192%	846	21,982	+28.376%
2025-12-02	29.3000	31.6700	28.6500	29.4500	+2.972%	2,813	21,933	+24.278%
2025-12-01	26.2000	28.8600	25.7500	28.6000	+5.926%	1,028	20,958	+27.972%
2025-11-28	28.2700	28.3800	26.9600	27.0000	-7.057%	689	20,841	+35.556%
2025-11-26	30.0400	30.7000	28.5000	29.0500	+3.271%	2,789	21,385	+25.990%
2025-11-25	26.5500	28.2000	24.5000	28.1300	-7.162%	2,932	21,385	+30.110%
2025-11-24	29.5000	31.4500	28.4000	30.3000	+1.000%	4,199	22,420	+20.792%
2025-11-21	31.0000	32.6500	27.5000	30.0000	-4.153%	4,404	21,619	+22.000%
2025-11-20	38.8500	39.2500	31.1500	31.3000	-8.480%	2,558	19,585	+16.933%
2025-11-19	33.0000	34.4800	32.3000	34.2000	+8.571%	386	18,377	+7.018%
2025-11-18	31.6700	32.7400	30.3600	31.5000	-5.970%	672	18,374	+16.190%
2025-11-17	33.8000	35.4000	32.6800	33.5000	-6.944%	1,244	18,351	+9.254%
2025-11-14	32.0000	36.5600	31.1600	36.0000	+5.109%	459	17,478	+1.667%
2025-11-13	36.5000	36.5000	32.8500	34.2500	-9.916%	902	17,365	+6.861%
2025-11-12	39.2000	39.2000	36.9100	38.0200	-0.315%	596	17,600	-3.735%
2025-11-11	39.0000	39.2000	37.3000	38.1400	-9.406%	299	17,596	-4.038%
2025-11-10	39.0000	42.2000	38.2900	42.1000	+20.286%	505	17,541	-13.064%
2025-11-07	32.8800	35.0000	29.9000	35.0000	+0.719%	1,105	17,555	+4.571%
2025-11-06	39.2500	40.4000	33.8300	34.7500	-10.897%	1,749	17,306	+5.324%
2025-11-05	41.0400	43.8200	39.0000	39.0000	-5.569%	2,022	18,256	-6.154%
2025-11-04	44.0000	44.7000	41.1000	41.3000	-11.846%	423	17,821	-11.380%
2025-11-03	46.9600	49.5300	46.5400	46.8500	+7.208%	460	17,685	-21.878%
2025-10-31	45.8000	47.0000	43.4800	43.7000	-0.228%	1,067	17,685	-16.247%
2025-10-30	45.8500	45.8500	42.9900	43.8000	-5.928%	339	17,778	-16.438%
2025-10-29	46.6000	50.0000	45.3500	46.5600	+10.804%	1,517	17,793	-21.392%
2025-10-28	38.0000	43.6000	35.9100	42.0200	+18.366%	2,029	17,714	-12.899%
2025-10-27	33.6500	35.5000	33.5000	35.5000	+11.635%	134	16,986	+3.099%
2025-10-24	31.0500	32.2000	30.6700	31.8000	+6.711%	79	16,986	+15.094%
2025-10-23	28.4900	29.8000	28.4900	29.8000	+6.201%	117	16,985	+22.819%
2025-10-22	28.5000	30.0000	26.8500	28.0600	-3.241%	134	17,008	+30.435%
2025-10-21	30.0500	30.0500	28.6000	29.0000	-3.333%	98	17,006	+26.207%
2025-10-20	30.2500	30.8300	29.9400	30.0000	-2.534%	437	16,978	+22.000%
2025-10-17	29.6500	31.3000	29.6500	30.7800	+2.090%	807	16,782	+18.908%
2025-10-16	30.9000	31.6000	29.9500	30.1500	+1.961%	567	16,901	+21.393%
2025-10-15	31.6100	31.6100	28.9500	29.5700	-1.269%	204	16,928	+23.774%
2025-10-14	32.1500	32.4500	29.8000	29.9500	-12.041%	1,929	16,971	+22.204%
2025-10-13	34.4000	34.9000	32.7300	34.0500	+7.753%	1,347	18,158	+7.489%
2025-10-10	36.8000	38.6500	31.6000	31.6000	-13.896%	333	18,620	+15.823%
2025-10-09	36.3700	38.5000	35.8500	36.7000	+8.580%	2,602	18,676	-0.272%
2025-10-08	32.6500	34.0000	32.6500	33.8000	+5.956%	280	17,260	+8.284%
2025-10-07	32.4000	34.0600	31.8500	31.9000	-0.932%	128	17,314	+14.734%
2025-10-06	31.7000	32.9600	30.8500	32.2000	-2.424%	111	17,314	+13.665%
2025-10-03	34.3000	34.6000	32.0500	33.0000	-3.226%	280	17,284	+10.909%
2025-10-02	34.5500	35.5000	33.8700	34.1000	+3.177%	376	17,214	+7.331%
2025-10-01	31.6300	33.5000	30.9200	33.0500	+1.692%	403	17,214	+10.741%
2025-09-30	29.4000	32.8000	29.0500	32.5000	+13.240%	652	17,322	+12.615%
2025-09-29	28.2500	30.5400	28.2500	28.7000	+6.890%	458	17,564	+27.526%
2025-09-26	26.5000	26.8500	26.5000	26.8500	-1.540%	11	17,556	+36.313%
2025-09-25	25.9500	28.3600	25.5000	27.2700	+0.257%	67	17,563	+34.213%
2025-09-24	28.4000	28.6000	26.6000	27.2000	-4.561%	57	17,553	+34.559%
2025-09-23	29.8500	29.8500	27.9500	28.5000	-7.856%	108	17,550	+28.421%
2025-09-22	25.5000	31.2000	25.3000	30.9300	+18.962%	662	17,564	+18.332%
2025-09-19	26.1500	26.6300	25.7000	26.0000	-1.328%	190	17,391	+40.769%
2025-09-18	24.9500	26.6000	24.3300	26.3500	+15.066%	318	17,235	+38.899%
2025-09-17	24.0400	24.0400	22.3400	22.9000	-9.593%	206	17,241	+59.825%
2025-09-16	26.5000	26.5000	25.2600	25.3300	-3.907%	213	17,139	+44.493%
2025-09-15	25.2500	26.8500	25.1500	26.3600	-1.273%	1,541	17,050	+38.847%
2025-09-12	26.2400	26.9900	26.0500	26.7000	+0.451%	597	15,814	+37.079%
2025-09-11	28.0000	28.0000	26.1500	26.5800	+1.606%	58	15,392	+37.698%
2025-09-10	25.5500	27.4900	25.4100	26.1600	+15.141%	242	15,357	+39.908%
2025-09-09	22.0000	22.7200	21.2000	22.7200	+2.573%	332	15,305	+61.092%
2025-09-08	21.8500	22.9000	21.8500	22.1500	+4.976%	158	15,288	+65.237%
2025-09-05	21.0000	21.9600	20.0000	21.1000	-8.261%	421	15,278	+73.460%
2025-09-04	23.2000	23.6500	22.7500	23.0000	0.000%	296	15,228	+59.130%
2025-09-03	23.3500	24.2600	22.6500	23.0000	-3.239%	280	15,209	+59.130%
2025-09-02	23.8000	24.3700	22.6000	23.7700	-7.148%	284	15,207	+53.976%
2025-08-29	27.8300	27.8300	25.3200	25.6000	-12.027%	172	15,190	+42.969%
2025-08-28	31.5000	31.5000	27.2900	29.1000	-3.992%	112	15,190	+25.773%
2025-08-27	30.5100	30.8000	29.4800	30.3100	-1.077%	477	15,154	+20.752%
2025-08-26	29.7600	30.8000	29.3300	30.6400	+2.065%	421	14,874	+19.452%
2025-08-25	28.7500	30.6000	27.9000	30.0200	+4.965%	261	14,921	+21.919%
2025-08-22	26.0500	28.7100	26.0500	28.6000	+6.122%	523	14,915	+27.972%
2025-08-21	27.9900	27.9900	26.7400	26.9500	+0.635%	75	15,178	+35.807%
2025-08-20	26.5000	26.9000	24.2300	26.7800	-2.334%	951	15,153	+36.669%
2025-08-19	29.8000	29.9000	27.4000	27.4200	-10.568%	299	15,194	+33.479%
2025-08-18	30.1800	30.8500	30.1400	30.6600	+2.851%	175	15,133	+19.374%
2025-08-15	30.3200	30.3200	28.8000	29.8100	-3.214%	170	15,105	+22.778%
2025-08-14	29.3500	30.8300	29.3500	30.8000	+2.326%	110	15,169	+18.831%
2025-08-13	31.4000	31.4000	29.1500	30.1000	-3.122%	488	15,159	+21.595%
2025-08-12	31.0000	31.2000	29.4000	31.0700	+0.550%	548	15,218	+17.799%
2025-08-11	30.3900	31.7000	30.0000	30.9000	-0.483%	569	15,360	+18.447%
2025-08-08	30.7600	31.3700	30.5000	31.0500	+4.370%	126	15,299	+17.874%
2025-08-07	30.5000	31.5000	29.1000	29.7500	+1.884%	344	15,271	+23.025%
2025-08-06	27.5500	29.2700	27.5500	29.2000	+1.038%	415	15,374	+25.342%
2025-08-05	29.4200	29.4200	27.7500	28.9000	-2.365%	241	15,551	+26.644%
2025-08-04	26.9000	29.6000	26.9000	29.6000	+11.069%	941	15,513	+23.649%
2025-08-01	26.4500	27.8000	25.4000	26.6500	-5.664%	552	15,281	+37.336%
2025-07-31	30.8000	30.8500	28.2000	28.2500	-2.586%	1,193	15,276	+29.558%
2025-07-30	27.1500	29.4000	27.1500	29.0000	+8.736%	551	14,981	+26.207%
2025-07-29	28.0000	28.5800	26.6700	26.6700	-1.222%	315	15,120	+37.233%
2025-07-28	26.4500	27.0000	25.8500	27.0000	+5.428%	133	15,074	+35.556%
2025-07-25	26.0000	26.4000	25.6100	25.6100	-1.500%	107	15,036	+42.913%
2025-07-24	26.0000	26.1800	25.5500	26.0000	+4.376%	137	15,015	+40.769%
2025-07-23	24.4500	24.9100	23.8000	24.9100	+6.000%	69	15,013	+46.929%
2025-07-22	24.0000	24.0000	22.6500	23.5000	-8.023%	192	15,018	+55.745%
2025-07-21	26.7500	26.7500	25.5500	25.5500	-3.403%	75	15,023	+43.249%
2025-07-18	27.1800	27.5200	26.1700	26.4500	-3.149%	101	15,023	+38.374%
2025-07-17	26.6000	27.5900	26.5100	27.3100	+3.565%	440	15,020	+34.017%
2025-07-16	26.4800	26.5000	25.5500	26.3700	+2.328%	281	14,946	+38.794%
2025-07-15	25.9000	26.5700	25.3600	25.7700	+13.775%	403	15,001	+42.026%
2025-07-14	23.2000	23.3000	21.8500	22.6500	-2.790%	198	14,980	+61.589%
2025-07-11	23.0000	24.5500	23.0000	23.3000	+2.193%	3,074	15,020	+57.082%
2025-07-10	23.1500	23.1500	21.7000	22.8000	+2.703%	623	14,968	+60.526%
2025-07-09	22.8000	23.2500	22.2000	22.2000	+4.471%	322	15,095	+64.865%
2025-07-08	20.9000	21.2500	20.7500	21.2500	+2.657%	172	15,067	+72.235%
2025-07-07	20.7700	20.7700	20.7000	20.7000	-2.588%	11	14,944	+76.812%
2025-07-03	20.9500	22.0000	20.9500	21.2500	+4.423%	246	15,114	+72.235%
2025-07-02	18.7200	20.5500	18.7200	20.3500	+6.993%	128	15,114	+79.853%
2025-07-01	20.4000	20.4000	18.4500	19.0200	-10.913%	147	15,186	+92.429%
2025-06-30	21.0500	21.4000	20.6000	21.3500	-0.698%	241	15,158	+71.429%
2025-06-27	21.0000	21.7500	20.5000	21.5000	+6.806%	323	15,139	+70.233%
2025-06-26	20.8000	21.0500	19.9900	20.1300	+1.004%	412	15,090	+81.818%
2025-06-25	17.1500	20.0500	17.1500	19.9300	+20.060%	387	14,913	+83.643%
2025-06-24	16.5300	16.8400	16.5000	16.6000	+4.403%	191	14,950	+120.482%
2025-06-23	16.4000	16.5500	15.7700	15.9000	-3.927%	79	15,006	+130.189%
2025-06-20	17.7500	17.7700	16.5500	16.5500	-5.429%	226	15,041	+121.148%
2025-06-18	17.5500	17.5500	17.1500	17.5000	-0.568%	13	15,018	+109.143%
2025-06-17	17.3500	17.6000	17.3500	17.6000	+1.149%	7	15,018	+107.955%
2025-06-16	17.2000	17.9000	17.2000	17.4000	+3.881%	19	15,017	+110.345%
2025-06-13	17.4700	17.4700	16.5000	16.7500	-5.740%	44	15,025	+118.507%
2025-06-12	17.2500	17.9600	17.2500	17.7700	+1.951%	99	15,025	+105.965%
2025-06-11	18.0000	18.0000	17.4300	17.4300	-2.626%	47	15,030	+109.983%
2025-06-10	17.3500	17.9000	17.2000	17.9000	+2.286%	53	15,057	+104.469%
2025-06-09	17.7500	18.4500	17.4500	17.5000	+0.981%	97	15,058	+109.143%
2025-06-06	17.4100	17.6000	17.2100	17.3300	+6.319%	366	15,027	+111.194%
2025-06-05	17.4500	18.1000	16.3000	16.3000	-6.214%	146	14,918	+124.540%
2025-06-04	17.6000	17.6000	16.8500	17.3800	+1.047%	24	14,927	+110.587%
2025-06-03	16.1000	17.5800	16.1000	17.2000	+9.206%	214	14,929	+112.791%
2025-06-02	15.5400	16.0000	15.2400	15.7500	+5.281%	231	14,860	+132.381%
2025-05-30	16.5000	16.5000	14.4100	14.9600	-9.498%	302	14,794	+144.652%
2025-05-29	17.5500	18.6000	16.3200	16.5300	+6.645%	489	14,770	+121.416%
2025-05-28	15.8500	16.2900	15.5000	15.5000	-1.525%	349	14,665	+136.129%
2025-05-27	15.5500	15.9000	15.5500	15.7400	+5.638%	73	14,615	+132.529%
2025-05-23	14.5000	14.9000	14.4400	14.9000	-3.247%	246	14,621	+145.638%
2025-05-22	15.1400	15.7500	15.1400	15.4000	+1.449%	82	14,621	+137.662%
2025-05-21	15.8000	17.0000	15.1300	15.1800	-2.692%	99	14,609	+141.107%
2025-05-20	15.6000	15.7000	15.4500	15.6000	-3.704%	120	14,649	+134.615%
2025-05-19	14.9000	16.2000	14.9000	16.2000	+2.857%	68	14,610	+125.926%
2025-05-16	15.6500	15.8500	15.4000	15.7500	+2.941%	106	14,596	+132.381%
2025-05-15	15.5000	15.9600	14.8700	15.3000	-2.548%	1,463	14,569	+139.216%
2025-05-14	14.4800	15.7000	14.3500	15.7000	+16.729%	467	13,373	+133.121%
2025-05-13	12.0000	13.9000	12.0000	13.4500	+24.537%	290	13,381	+172.119%
2025-05-12	11.4200	11.4200	10.4700	10.8000	+12.500%	140	13,401	+238.889%
2025-05-09	10.0200	10.0200	9.4500	9.6000	-6.341%	98	13,453	+281.250%
2025-05-08	10.2800	10.2800	9.8000	10.2500	+7.218%	58	13,435	+257.073%
2025-05-07	8.7000	9.6000	8.6500	9.5600	+6.222%	47	13,455	+282.845%
2025-05-06	8.4500	9.0000	8.2600	9.0000	+1.466%	175	13,465	+306.667%
2025-05-05	8.7800	8.8700	8.7400	8.8700	-1.115%	127	13,555	+312.627%
2025-05-02	9.1500	9.2000	8.8200	8.9700	+7.041%	156	13,548	+308.027%
2025-05-01	8.3500	8.9500	8.3500	8.3800	+15.586%	53	13,563	+336.754%
2025-04-30	6.7600	7.2500	6.7000	7.2500	-3.462%	63	13,576	+404.828%
2025-04-29	7.4500	7.6600	7.3000	7.5100	+2.877%	68	13,614	+387.350%
2025-04-28	7.5500	7.5500	6.9000	7.3000	-8.750%	99	13,627	+401.370%
2025-04-25	7.0300	8.1600	7.0300	8.0000	+17.647%	214	13,644	+357.500%
2025-04-24	6.4000	6.8000	6.4000	6.8000	+8.800%	78	13,671	+438.235%
2025-04-23	6.7300	6.7500	6.1100	6.2500	+11.607%	111	13,688	+485.600%
2025-04-22	5.7400	5.8000	5.6000	5.6000	+2.377%	28	13,705	+553.571%
2025-04-21	5.8000	6.0000	5.3500	5.4700	-15.456%	51	13,721	+569.104%
2025-04-17	7.2500	7.2500	6.1000	6.4700	-8.873%	154	13,722	+465.688%
2025-04-16	7.4000	7.7500	6.5000	7.1000	-21.978%	125	13,722	+415.493%
2025-04-15	8.7500	9.2500	8.7500	9.1000	+2.247%	53	13,743	+302.198%
2025-04-14	9.5400	9.5400	8.5600	8.9000	+0.451%	99	13,709	+311.236%
2025-04-11	8.5500	9.0500	8.5500	8.8600	+4.852%	208	13,624	+313.093%
2025-04-10	8.6300	8.8100	7.7500	8.4500	-15.075%	163	13,543	+333.136%
2025-04-09	7.3000	10.0000	6.9300	9.9500	+55.469%	134	13,514	+267.839%
2025-04-08	7.6700	7.8000	6.4000	6.4000	-4.762%	53	13,551	+471.875%
2025-04-07	5.2500	7.2200	5.2400	6.7200	+5.000%	136	13,564	+444.643%
2025-04-04	7.4200	7.4200	5.6200	6.4000	-16.991%	658	13,581	+471.875%
2025-04-03	8.3500	8.8400	7.7100	7.7100	-20.515%	426	13,577	+374.708%
2025-04-02	9.9000	10.3800	9.7000	9.7000	-1.523%	115	13,647	+277.320%
2025-04-01	9.8500	9.9500	9.5000	9.8500	+1.026%	457	13,649	+271.574%
2025-03-31	9.3000	9.7500	8.9000	9.7500	-7.143%	758	13,919	+275.385%
2025-03-28	10.4700	10.7000	10.2600	10.5000	-2.778%	102	13,367	+248.571%
2025-03-27	10.8500	11.3700	10.6800	10.8000	-5.677%	245	13,367	+238.889%
2025-03-26	12.5000	12.5000	11.3400	11.4500	-16.606%	198	13,341	+219.651%
2025-03-25	13.5900	13.7300	13.4000	13.7300	-3.310%	24	13,226	+166.570%
2025-03-24	13.9300	14.4000	13.5500	14.2000	+8.397%	258	13,222	+157.746%
2025-03-21	13.1500	13.4000	13.0000	13.1000	-5.755%	158	13,100	+179.389%
2025-03-20	13.9600	14.1000	13.7000	13.9000	+0.725%	34	13,060	+163.309%
2025-03-19	13.2000	13.9500	13.2000	13.8000	+1.471%	21	13,044	+165.217%
2025-03-18	14.0000	14.1700	13.1000	13.6000	-7.797%	27	13,028	+169.118%
2025-03-17	15.3500	15.3500	14.5000	14.7500	-4.654%	67	13,015	+148.136%
2025-03-14	15.1000	15.4700	14.8900	15.4700	+11.697%	514	13,009	+136.587%
2025-03-13	14.1800	14.2000	13.1500	13.8500	+2.214%	289	12,960	+164.260%
2025-03-12	13.0900	13.9000	13.0000	13.5500	+11.523%	60	12,960	+170.111%
2025-03-11	11.2500	12.4700	10.7000	12.1500	+10.455%	352	12,978	+201.235%
2025-03-10	12.0000	12.1400	10.7600	11.0000	-12.560%	484	13,046	+232.727%
2025-03-07	12.6800	13.1500	11.6000	12.5800	-0.632%	13,396	12,961	+190.938%
2025-03-06	13.8500	13.8500	12.4500	12.6600	-13.109%	96	13,504	+189.100%
2025-03-05	15.0000	15.0000	14.0000	14.5700	+2.246%	97	13,458	+151.201%
2025-03-04	13.1500	15.2600	12.8500	14.2500	+0.565%	1,209	13,459	+156.842%
2025-03-03	16.7000	16.8500	13.8500	14.1700	-18.092%	206	13,607	+158.292%
2025-02-28	14.5600	17.3000	14.5600	17.3000	+9.494%	434	13,645	+111.561%
2025-02-27	20.7500	20.7500	15.8000	15.8000	-21.393%	253	13,599	+131.646%
2025-02-26	20.2500	21.1000	19.2500	20.1000	+6.915%	544	13,523	+82.090%
2025-02-25	19.6500	19.6800	18.1500	18.8000	-10.689%	104	13,398	+94.681%