Dark

NVDA20261218C210
NVDA Dec 18 2026 210.00 Call (NVDA261218C00210000)
option OPRA

EOD

Sep 30, 2026

27.85+5.293%(+1.40)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	28.8500	29.9300	27.8500	27.8500	+5.293%	317	29,506	0.000%
2026-09-29	30.4800	30.4800	26.4500	26.4500	-4.822%	652	29,494	+5.293%
2026-09-28	28.9700	31.5000	27.7500	27.7900	+9.194%	625	29,478	+0.216%
2026-09-25	26.2500	26.7500	24.0700	25.4500	+1.435%	543	29,406	+9.430%
2026-09-24	23.5000	25.1600	23.0000	25.0900	-3.053%	384	29,443	+11.000%
2026-09-23	27.9000	28.5000	24.9000	25.8800	-9.731%	254	29,505	+7.612%
2026-09-22	28.5900	29.3300	27.2500	28.6700	+4.903%	386	29,519	-2.860%
2026-09-21	24.1000	28.1100	23.7000	27.3300	+14.880%	404	29,559	+1.903%
2026-09-18	21.6000	24.0000	21.4000	23.7900	+6.205%	505	29,589	+17.066%
2026-09-17	21.5700	22.5500	21.3000	22.4000	+17.585%	375	29,710	+24.330%
2026-09-16	19.2500	21.0000	18.5000	19.0500	+4.326%	479	29,710	+46.194%
2026-09-15	19.0500	19.2500	17.6500	18.2600	+2.584%	3,762	29,780	+52.519%
2026-09-14	18.0500	18.7000	16.9000	17.8000	-20.000%	3,186	27,509	+56.461%
2026-09-11	24.2900	24.8000	22.2500	22.2500	-3.471%	216	25,243	+25.169%
2026-09-10	24.8500	24.8500	22.7300	23.0500	-14.439%	297	25,191	+20.824%
2026-09-09	28.2500	28.2500	26.6500	26.9400	-3.441%	145	25,111	+3.378%
2026-09-08	33.7000	34.3600	27.9000	27.9000	-12.347%	193	25,141	-0.179%
2026-09-04	32.3000	35.0000	31.3900	31.8300	+4.876%	506	25,147	-12.504%
2026-09-03	27.5000	31.5500	27.5000	30.3500	+10.364%	358	25,147	-8.237%
2026-09-02	23.7000	30.0000	23.4500	27.5000	+23.707%	254	25,147	+1.273%
2026-09-01	21.1000	23.8500	21.1000	22.2300	-9.597%	148	25,160	+25.281%
2026-08-31	23.6600	24.5900	22.0000	24.5900	+6.867%	247	25,114	+13.257%
2026-08-28	30.0000	30.0000	22.7000	23.0100	-24.059%	457	25,077	+21.034%
2026-08-27	26.4500	32.0500	25.2500	30.3000	+56.995%	1,409	24,983	-8.086%
2026-08-26	21.0000	21.1900	18.9400	19.3000	-9.390%	3,063	25,364	+44.301%
2026-08-25	20.0500	22.2500	19.5000	21.3000	+12.698%	517	23,121	+30.751%
2026-08-24	23.3500	23.3500	18.4500	18.9000	-17.647%	1,120	23,121	+47.354%
2026-08-21	24.9500	24.9500	22.9000	22.9500	-7.273%	201	22,906	+21.351%
2026-08-20	25.8200	25.8200	23.7100	24.7500	+1.020%	80	22,790	+12.525%
2026-08-19	26.0000	26.4000	24.2300	24.5000	-6.310%	57	22,807	+13.673%
2026-08-18	27.0200	27.0300	25.9000	26.1500	-12.629%	78	22,800	+6.501%
2026-08-17	30.9000	31.7000	29.9300	29.9300	-0.565%	241	22,806	-6.950%
2026-08-14	31.8800	32.0700	29.8500	30.1000	-3.433%	285	22,788	-7.475%
2026-08-13	30.2900	32.0000	29.9200	31.1700	+7.298%	688	22,818	-10.651%
2026-08-12	28.3000	30.6000	27.8500	29.0500	+12.816%	325	22,774	-4.131%
2026-08-11	29.1300	29.1300	25.1700	25.7500	-2.388%	57	22,933	+8.155%
2026-08-10	30.7200	30.7200	25.9000	26.3800	-14.683%	280	22,927	+5.572%
2026-08-07	30.1000	31.5800	29.4000	30.9200	+10.429%	174	22,983	-9.929%
2026-08-06	30.0500	31.4000	27.1900	28.0000	-4.274%	188	22,974	-0.536%
2026-08-05	27.2000	30.7000	27.2000	29.2500	+20.271%	1,658	22,933	-4.786%
2026-08-04	24.1100	24.8500	22.4600	24.3200	+15.261%	1,150	23,030	+14.515%
2026-08-03	17.0400	22.3900	16.7600	21.1000	+14.612%	608	22,775	+31.991%
2026-07-31	17.1000	18.5500	15.5000	18.4100	+21.118%	361	22,638	+51.276%
2026-07-30	14.7500	16.5500	14.1700	15.2000	+11.765%	842	22,620	+83.224%
2026-07-29	16.2400	16.3200	13.6000	13.6000	-19.384%	948	22,427	+104.779%
2026-07-28	16.1500	17.5000	14.8000	16.8700	-0.765%	480	21,904	+65.086%
2026-07-27	23.0500	23.0500	16.5900	17.0000	-25.077%	559	21,714	+63.824%
2026-07-24	23.8000	25.2000	21.5500	22.6900	-6.394%	1,982	21,509	+22.741%
2026-07-23	24.0400	25.0000	22.6000	24.2400	-6.010%	335	19,925	+14.893%
2026-07-22	21.7000	27.1200	21.7000	25.7900	+13.114%	2,991	19,819	+7.988%
2026-07-21	23.3400	23.7000	21.3000	22.8000	+10.949%	2,637	18,196	+22.149%
2026-07-20	22.3500	23.7000	20.3500	20.5500	-4.861%	265	16,156	+35.523%
2026-07-17	21.3100	23.4200	18.7000	21.6000	-9.053%	835	16,195	+28.935%
2026-07-16	26.2500	26.4000	23.0000	23.7500	-11.710%	494	16,322	+17.263%
2026-07-15	27.2800	27.4300	23.1500	26.9000	+1.509%	683	16,194	+3.532%
2026-07-14	23.8700	26.9000	22.5800	26.5000	+19.639%	521	16,303	+5.094%
2026-07-13	25.0000	25.4500	21.9000	22.1500	-14.479%	515	16,330	+25.734%
2026-07-10	21.2000	26.1300	21.2000	25.9000	+17.620%	699	16,258	+7.529%
2026-07-09	23.2000	23.2000	19.9000	22.0200	-4.010%	290	16,145	+26.476%
2026-07-08	18.8500	23.2500	18.2000	22.9400	+24.336%	1,075	16,111	+21.404%
2026-07-07	16.2500	19.0200	15.8000	18.4500	+5.429%	300	15,845	+50.949%
2026-07-06	17.3000	18.5600	17.1500	17.5000	+0.344%	259	15,842	+59.143%
2026-07-02	19.2500	19.5000	16.4000	17.4400	-10.103%	888	15,521	+59.690%
2026-07-01	17.1500	19.8500	17.1500	19.4000	-4.433%	389	15,521	+43.557%
2026-06-30	18.5000	20.3500	18.5000	20.3000	+13.535%	321	15,588	+37.192%
2026-06-29	17.7000	18.0500	15.9500	17.8800	+5.611%	586	15,584	+55.761%
2026-06-26	18.2200	18.2500	16.9300	16.9300	-10.423%	667	15,591	+64.501%
2026-06-25	20.9000	20.9000	17.7900	18.9000	-5.500%	1,459	15,492	+47.354%
2026-06-24	21.0000	21.7000	19.4500	20.0000	-6.323%	782	15,496	+39.250%
2026-06-23	23.1100	23.5500	21.3500	21.3500	-16.861%	535	15,298	+30.445%
2026-06-22	28.1200	30.0000	25.6800	25.6800	-8.774%	279	15,232	+8.450%
2026-06-18	26.0000	28.4500	25.7500	28.1500	+15.939%	1,733	14,291	-1.066%
2026-06-17	26.3000	26.4000	23.9500	24.2800	-7.257%	1,361	14,291	+14.703%
2026-06-16	28.5000	28.5000	26.1800	26.1800	-10.065%	415	14,291	+6.379%
2026-06-15	28.7500	29.3000	26.8500	29.1100	+14.832%	7,659	8,395	-4.328%
2026-06-12	25.8500	27.0500	25.1000	25.3500	-2.724%	379	8,395	+9.862%
2026-06-11	24.9200	26.2500	23.2000	26.0600	+8.313%	832	8,395	+6.869%
2026-06-10	27.1500	27.4800	23.9500	24.0600	-14.194%	807	8,367	+15.752%
2026-06-09	30.1000	30.1000	23.7900	28.0400	-1.649%	858	7,849	-0.678%
2026-06-08	29.4500	29.5300	27.3000	28.5100	+4.432%	486	7,624	-2.315%
2026-06-05	31.7500	31.7500	26.7000	27.3000	-23.250%	1,522	7,576	+2.015%
2026-06-04	32.4700	36.2500	30.3800	35.5700	+8.148%	350	7,461	-21.704%
2026-06-03	35.5500	35.7600	32.7400	32.8900	-11.586%	171	7,363	-15.324%
2026-06-02	39.4500	44.1000	37.0500	37.2000	-2.541%	90	7,265	-25.134%
2026-06-01	33.9200	38.9500	33.9200	38.1700	+22.340%	450	7,293	-27.037%
2026-05-29	32.9000	33.9000	30.8500	31.2000	-1.948%	173	7,414	-10.737%
2026-05-28	29.8000	32.2000	29.8000	31.8200	+4.328%	124	7,419	-12.476%
2026-05-27	30.0000	31.0000	28.6800	30.5000	-2.711%	445	7,410	-8.689%
2026-05-26	33.5000	34.4500	30.6500	31.3500	-3.982%	104	7,427	-11.164%
2026-05-22	35.2100	35.2100	32.4900	32.6500	-9.154%	160	7,415	-14.701%
2026-05-21	38.6500	40.7900	34.8500	35.9400	-7.846%	357	7,422	-22.510%
2026-05-20	37.7000	40.5600	37.7000	39.0000	+5.263%	169	7,422	-28.590%
2026-05-19	37.0000	39.9100	36.4000	37.0500	-1.358%	284	7,805	-24.831%
2026-05-18	42.8000	42.8000	36.8500	37.5600	-13.256%	112	7,805	-25.852%
2026-05-15	45.1000	45.5000	41.9000	43.3000	-12.153%	489	7,805	-35.681%
2026-05-14	45.4500	50.2000	44.7000	49.2900	+18.771%	370	7,610	-43.498%
2026-05-13	40.2200	43.1000	38.5000	41.5000	+10.933%	240	7,908	-32.892%
2026-05-12	35.5300	39.6000	34.4100	37.4100	+2.213%	322	7,908	-25.555%
2026-05-11	33.3900	38.8100	33.3900	36.6000	+7.965%	734	7,908	-23.907%
2026-05-08	33.4000	35.8800	33.4000	33.9000	+6.604%	359	8,336	-17.847%
2026-05-07	29.7000	33.7000	28.6000	31.8000	+6.963%	868	8,344	-12.421%
2026-05-06	23.5000	29.7300	23.5000	29.7300	+33.139%	907	8,354	-6.324%
2026-05-05	23.9700	24.1000	22.2000	22.3300	-4.898%	599	8,056	+24.720%
2026-05-04	24.2900	25.4000	21.9500	23.4800	-1.962%	237	8,188	+18.612%
2026-05-01	25.5000	26.5000	23.9000	23.9500	-4.200%	410	7,883	+16.284%
2026-04-30	30.8000	30.8000	24.6100	25.0000	-18.407%	393	7,883	+11.400%
2026-04-29	32.6500	32.6500	29.8000	30.6400	-7.933%	133	7,778	-9.106%
2026-04-28	31.0700	34.0000	30.4500	33.2800	-6.412%	1,511	7,763	-16.316%
2026-04-27	30.9200	35.6000	29.7000	35.5600	+18.336%	458	7,906	-21.682%
2026-04-24	25.8000	32.0500	25.8000	30.0500	+23.663%	1,138	7,975	-7.321%
2026-04-23	26.2500	26.8500	23.6000	24.3000	-6.897%	431	8,091	+14.609%
2026-04-22	24.8500	26.1000	24.4200	26.1000	+5.882%	829	8,089	+6.705%
2026-04-21	26.3000	26.3000	24.4200	24.6500	-5.192%	1,307	8,042	+12.982%
2026-04-20	24.9700	26.0000	23.5000	26.0000	+1.682%	49	8,042	+7.115%
2026-04-17	24.9000	25.8000	24.8800	25.5700	+5.487%	227	8,055	+8.917%
2026-04-16	22.6500	25.0000	22.6500	24.2400	-1.263%	444	8,069	+14.893%
2026-04-15	23.1500	25.0200	22.5900	24.5500	+7.534%	913	8,427	+13.442%
2026-04-14	20.4500	22.9900	20.4200	22.8300	+17.984%	206	8,149	+21.989%
2026-04-13	18.5000	19.8200	18.3000	19.3500	0.000%	82	8,103	+43.928%
2026-04-10	17.5000	20.0500	17.4600	19.3500	+15.868%	2,270	8,072	+43.928%
2026-04-09	15.6500	16.7000	15.5000	16.7000	+4.899%	89	7,903	+66.766%
2026-04-08	16.7400	17.5000	15.6700	15.9200	+8.595%	156	7,896	+74.937%
2026-04-07	13.9500	14.6600	13.3500	14.6600	+1.806%	161	7,847	+89.973%
2026-04-06	14.3200	14.5000	14.3200	14.4000	-2.965%	48	7,792	+93.403%
2026-04-02	13.7700	15.0000	13.0000	14.8400	+3.127%	87	7,752	+87.668%
2026-04-01	14.3200	14.7100	14.1000	14.3900	+3.525%	37	7,752	+93.537%
2026-03-31	11.7800	14.0000	11.7800	13.9000	+24.888%	122	7,752	+100.360%
2026-03-30	12.1000	12.2500	11.0500	11.1300	-11.315%	264	7,756	+150.225%
2026-03-27	13.2500	13.4800	12.4300	12.5500	-9.190%	414	7,678	+121.912%
2026-03-26	15.1000	15.1000	13.8200	13.8200	-14.954%	335	7,686	+101.520%
2026-03-25	15.9000	17.2000	15.9000	16.2500	+8.623%	82	7,424	+71.385%
2026-03-24	15.0000	15.2000	14.5200	14.9600	-1.644%	305	7,399	+86.163%
2026-03-23	15.9000	16.3500	15.2100	15.2100	+2.909%	166	7,331	+83.103%
2026-03-20	16.6500	16.6500	14.6000	14.7800	-13.567%	734	7,325	+88.430%
2026-03-19	17.0000	17.5100	16.5000	17.1000	-5.000%	353	7,456	+62.865%
2026-03-18	19.0500	19.2500	18.0000	18.0000	-5.413%	60	7,473	+54.722%
2026-03-17	19.9500	20.0000	18.9500	19.0300	-4.131%	89	7,470	+46.348%
2026-03-16	20.1700	22.1500	19.5600	19.8500	+1.535%	396	7,460	+40.302%
2026-03-13	21.5100	21.5100	19.3700	19.5500	-6.370%	245	7,238	+42.455%
2026-03-12	21.0600	21.2300	20.0700	20.8800	-3.109%	134	7,172	+33.381%
2026-03-11	21.4300	22.3900	21.2800	21.5500	+3.606%	84	7,197	+29.234%
2026-03-10	20.3300	21.6000	20.3300	20.8000	+2.970%	105	7,169	+33.894%
2026-03-09	19.3500	20.2000	18.5500	20.2000	+3.590%	255	7,162	+37.871%
2026-03-06	20.2000	20.8000	19.3000	19.5000	-7.889%	78	7,348	+42.821%
2026-03-05	20.6800	21.7600	19.3500	21.1700	-1.075%	353	7,331	+31.554%
2026-03-04	19.7500	22.1000	19.7500	21.4000	+7.000%	202	7,208	+30.140%
2026-03-03	20.4500	20.4500	19.4500	20.0000	-6.977%	84	7,146	+39.250%
2026-03-02	19.3800	21.6000	19.3800	21.5000	+11.226%	141	7,145	+29.535%
2026-02-27	21.5500	22.0300	19.3300	19.3300	-16.139%	146	7,135	+44.077%
2026-02-26	27.8000	27.8000	22.8800	23.0500	-20.380%	1,389	7,110	+20.824%
2026-02-25	28.9800	30.0700	28.6500	28.9500	+3.578%	332	6,869	-3.800%
2026-02-24	26.3500	28.5000	26.3500	27.9500	+3.137%	594	6,869	-0.358%
2026-02-23	27.6800	28.7000	26.7500	27.1000	+1.612%	847	6,511	+2.768%
2026-02-20	25.5500	26.7000	25.1500	26.6700	+5.415%	37	5,964	+4.424%
2026-02-19	25.6100	25.6100	24.7500	25.3000	+0.040%	11	5,941	+10.079%
2026-02-18	25.7600	26.4000	25.2900	25.2900	+3.903%	28	5,935	+10.123%
2026-02-17	21.9800	25.0000	21.7500	24.3400	+5.368%	668	5,940	+14.421%
2026-02-13	25.9500	25.9500	22.7500	23.1000	-13.774%	22	5,432	+20.563%
2026-02-12	27.9000	28.0000	26.2000	26.7900	-2.582%	225	5,432	+3.957%
2026-02-11	27.4500	28.5000	27.4500	27.5000	+5.607%	78	5,526	+1.273%
2026-02-10	28.1100	28.1100	26.0400	26.0400	-3.769%	99	5,479	+6.951%
2026-02-09	26.2000	30.0000	26.2000	27.0600	+5.910%	70	5,533	+2.919%
2026-02-06	21.2000	25.5500	20.6700	25.5500	+34.757%	98	5,540	+9.002%
2026-02-05	20.1400	20.1400	18.8700	18.9600	-6.693%	115	5,497	+46.888%
2026-02-04	21.5500	21.5500	18.9500	20.3200	-10.485%	304	5,473	+37.057%
2026-02-03	24.7500	24.7500	21.0000	22.7000	-8.468%	175	5,313	+22.687%
2026-02-02	26.0000	26.8800	24.8000	24.8000	-10.791%	85	5,286	+12.298%
2026-01-30	28.7000	29.7000	27.8000	27.8000	-0.287%	31	5,267	+0.180%
2026-01-29	28.4000	28.4000	25.4500	27.8800	-1.831%	281	5,268	-0.108%
2026-01-28	28.1000	28.5000	27.2500	28.4000	+7.413%	35	5,284	-1.937%
2026-01-27	25.6000	26.8500	25.5900	26.4400	+5.339%	23	5,295	+5.333%
2026-01-26	25.7000	25.9000	25.0700	25.1000	-3.905%	161	5,297	+10.956%
2026-01-23	25.9000	27.1600	25.7000	26.1200	+7.269%	139	5,345	+6.623%
2026-01-22	24.9500	24.9500	24.3500	24.3500	+0.620%	41	5,275	+14.374%
2026-01-21	22.2000	24.7000	21.8000	24.2000	+9.453%	60	5,256	+15.083%
2026-01-20	22.8200	23.3000	22.0000	22.1100	-15.578%	109	5,255	+25.961%
2026-01-16	27.3000	27.3000	26.0700	26.1900	+1.433%	15	5,250	+6.338%
2026-01-15	25.5000	27.2000	25.5000	25.8200	+11.533%	80	5,250	+7.862%
2026-01-14	24.4000	24.4500	22.8600	23.1500	-4.928%	27	5,259	+20.302%
2026-01-13	23.9500	25.8700	23.9500	24.3500	-2.600%	12	5,259	+14.374%
2026-01-12	24.6300	25.1800	24.6300	25.0000	+0.888%	13	5,261	+11.400%
2026-01-09	25.1200	25.4000	24.7000	24.7800	-0.282%	271	5,255	+12.389%
2026-01-08	25.8000	26.1000	24.8500	24.8500	-9.174%	437	5,068	+12.072%
2026-01-07	27.0000	28.0500	26.8500	27.3600	+2.896%	169	4,877	+1.791%
2026-01-06	28.9000	29.5000	26.5900	26.5900	-2.779%	79	4,903	+4.739%
2026-01-05	28.2000	28.6200	27.0300	27.3500	-1.406%	20	4,888	+1.828%
2026-01-02	29.6800	29.8400	27.7400	27.7400	+2.741%	87	4,880	+0.397%
2025-12-31	27.7900	28.0000	27.0000	27.0000	-0.808%	30	4,882	+3.148%
2025-12-30	27.8300	27.8300	26.8600	27.2200	-0.475%	28	4,882	+2.314%
2025-12-29	27.2700	27.6500	26.7000	27.3500	-5.559%	242	4,885	+1.828%
2025-12-26	28.2600	30.0500	28.2600	28.9600	+5.501%	176	4,850	-3.833%
2025-12-24	27.3000	27.5000	27.0800	27.4500	-1.964%	13	4,831	+1.457%
2025-12-23	24.8500	28.0000	24.8500	28.0000	+13.590%	200	4,831	-0.536%
2025-12-22	24.9000	25.0500	24.5000	24.6500	+4.671%	42	4,695	+12.982%
2025-12-19	21.5100	23.5500	21.5100	23.5500	+14.044%	84	4,705	+18.259%
2025-12-18	20.0700	21.1400	20.0700	20.6500	+5.789%	247	4,727	+34.867%
2025-12-17	21.0300	21.2500	19.5000	19.5200	-12.270%	367	4,600	+42.674%
2025-12-16	21.8600	22.3500	21.8600	22.2500	-0.224%	55	4,569	+25.169%
2025-12-15	23.1000	23.1000	22.1000	22.3000	+1.826%	113	4,572	+24.888%
2025-12-12	24.5000	24.5000	21.9000	21.9000	-12.400%	192	4,554	+27.169%
2025-12-11	25.0000	25.0000	23.5500	25.0000	-6.647%	137	4,530	+11.400%
2025-12-10	27.4600	27.5000	26.4500	26.7800	-2.618%	76	4,492	+3.996%
2025-12-09	27.4700	27.8300	27.3800	27.5000	-1.008%	15	4,492	+1.273%
2025-12-08	26.6000	29.0000	26.3500	27.7800	+7.052%	90	4,487	+0.252%
2025-12-05	25.9000	26.5000	25.9000	25.9500	-2.333%	20	4,471	+7.322%
2025-12-04	25.6500	27.3500	25.5600	26.5700	+6.493%	768	4,471	+4.817%
2025-12-03	25.5700	25.7400	24.8800	24.9500	-3.556%	594	4,422	+11.623%
2025-12-02	26.9000	28.0000	25.5400	25.8700	+3.439%	79	4,412	+7.654%
2025-12-01	23.1000	25.3100	22.8700	25.0100	+5.885%	140	4,422	+11.355%
2025-11-28	25.0300	25.0300	23.6200	23.6200	-7.914%	81	4,329	+17.909%
2025-11-26	26.5000	27.1000	24.7000	25.6500	+4.694%	32	4,344	+8.577%
2025-11-25	23.0000	24.5000	21.8000	24.5000	-9.091%	316	4,344	+13.673%
2025-11-24	26.0000	27.8000	25.4900	26.9500	+1.278%	88	4,361	+3.340%
2025-11-21	26.4400	28.4500	24.5000	26.6100	-4.998%	102	4,367	+4.660%
2025-11-20	33.9000	35.0000	27.9500	28.0100	-8.104%	366	4,371	-0.571%
2025-11-19	29.4600	30.8000	29.2400	30.4800	+6.947%	77	4,305	-8.629%
2025-11-18	28.8000	29.2500	27.0000	28.5000	-3.291%	285	4,278	-2.281%
2025-11-17	30.9500	31.2300	29.0100	29.4700	-8.421%	159	4,055	-5.497%
2025-11-14	28.0000	32.4500	27.9300	32.1800	+5.508%	76	4,073	-13.456%
2025-11-13	31.7500	31.7500	29.4000	30.5000	-8.737%	365	4,051	-8.689%
2025-11-12	35.0000	35.0000	33.4200	33.4200	-3.661%	31	3,857	-16.667%
2025-11-11	34.8500	34.8500	33.3500	34.6900	-7.221%	174	3,861	-19.717%
2025-11-10	34.8000	37.5000	34.3000	37.3900	+20.613%	88	3,859	-25.515%
2025-11-07	28.8000	31.0000	26.6200	31.0000	+1.043%	159	3,820	-10.161%
2025-11-06	34.8000	36.0300	30.0000	30.6800	-11.839%	356	3,810	-9.224%
2025-11-05	37.0000	39.1000	34.8000	34.8000	-7.249%	101	3,750	-19.971%
2025-11-04	39.2000	40.0500	37.0500	37.5200	-10.346%	120	3,748	-25.773%
2025-11-03	42.5500	44.7000	41.8500	41.8500	+6.299%	1,538	3,999	-33.453%
2025-10-31	41.8800	41.8800	39.2000	39.3700	-1.279%	434	3,999	-29.261%
2025-10-30	39.3700	40.3500	38.8300	39.8800	-5.002%	273	3,726	-30.165%
2025-10-29	41.4500	45.1600	40.7600	41.9800	+11.294%	820	3,508	-33.659%
2025-10-28	33.9500	38.8500	32.2500	37.7200	+22.667%	114	3,349	-26.166%
2025-10-27	30.0000	31.3900	30.0000	30.7500	+8.850%	295	3,284	-9.431%
2025-10-24	27.6500	28.2500	26.9500	28.2500	+7.742%	23	3,284	-1.416%
2025-10-23	24.8500	26.2200	24.8500	26.2200	+6.802%	3	3,272	+6.217%
2025-10-22	24.5000	24.6500	24.0000	24.5500	-2.657%	9	3,272	+13.442%
2025-10-21	26.4000	26.4000	25.2200	25.2200	-5.720%	5	3,272	+10.428%
2025-10-20	26.7000	27.3000	26.7000	26.7500	-2.974%	31	3,279	+4.112%
2025-10-17	27.1400	27.5700	26.5600	27.5700	+3.065%	11	3,266	+1.016%
2025-10-16	27.0300	27.8900	26.7500	26.7500	+1.750%	16	3,267	+4.112%
2025-10-15	27.4700	27.6000	25.6000	26.2900	-1.165%	31	3,266	+5.934%
2025-10-14	26.7000	28.0000	26.5400	26.6000	-11.185%	88	3,266	+4.699%
2025-10-13	30.1500	30.4200	29.8000	29.9500	+7.540%	29	3,301	-7.012%
2025-10-10	32.8500	34.2900	27.8500	27.8500	-14.962%	68	3,283	0.000%
2025-10-09	31.8300	33.9500	31.4500	32.7500	+8.264%	56	3,269	-14.962%
2025-10-08	29.6900	30.2500	29.2000	30.2500	+8.423%	50	3,260	-7.934%
2025-10-07	30.1200	30.1200	27.9000	27.9000	-2.448%	28	3,239	-0.179%
2025-10-06	28.0000	28.9700	27.3600	28.6000	-0.452%	28	3,239	-2.622%
2025-10-03	30.4000	30.4000	28.6000	28.7300	-4.201%	20	3,239	-3.063%
2025-10-02	30.8900	31.1800	29.8500	29.9900	+3.200%	158	3,233	-7.136%
2025-10-01	27.9900	29.5000	27.9900	29.0600	+2.504%	125	3,253	-4.164%
2025-09-30	25.9700	28.9300	25.9700	28.3500	+12.411%	181	3,241	-1.764%
2025-09-29	26.5000	26.5000	25.2200	25.2200	+7.319%	13	3,120	+10.428%
2025-09-26	23.3800	23.5000	23.3800	23.5000	-1.261%	3	3,119	+18.511%
2025-09-25	24.2800	25.0000	23.4000	23.8000	+0.211%	17	3,121	+17.017%
2025-09-24	24.4000	24.6000	23.4000	23.7500	-2.863%	109	3,117	+17.263%
2025-09-23	26.0400	26.0400	24.4500	24.4500	-9.108%	140	3,160	+13.906%
2025-09-22	22.5200	27.3700	22.4100	26.9000	+14.468%	164	3,137	+3.532%
2025-09-19	22.8000	23.5000	22.8000	23.5000	+1.952%	3	3,080	+18.511%
2025-09-18	23.0000	23.0500	22.6700	23.0500	+16.062%	9	3,080	+20.824%
2025-09-17	20.9400	21.0500	19.7500	19.8600	-9.727%	87	3,077	+40.232%
2025-09-16	22.6500	22.6500	22.0000	22.0000	-6.023%	203	3,083	+26.591%
2025-09-15	21.9000	23.4100	21.9000	23.4100	+0.043%	5	3,047	+18.966%
2025-09-12	23.3200	23.4700	23.3200	23.4000	+1.430%	22	3,048	+19.017%
2025-09-11	24.2600	24.4000	22.9900	23.0700	-0.987%	37	3,046	+20.720%
2025-09-10	22.1000	24.0000	22.1000	23.3000	+25.606%	40	3,034	+19.528%
2025-09-09	18.3100	18.6500	18.3100	18.5500	-3.986%	6	3,027	+50.135%
2025-09-08	19.5400	19.7000	19.3200	19.3200	+5.574%	12	3,031	+44.151%
2025-09-05	18.3100	18.3100	17.2000	18.3000	-7.482%	46	3,028	+52.186%
2025-09-04	19.6000	20.0300	19.6000	19.7800	-0.951%	10	3,023	+40.799%
2025-09-03	20.8700	20.8700	19.7800	19.9700	-2.917%	81	3,023	+39.459%
2025-09-02	20.6800	20.7500	19.8500	20.5700	-7.426%	183	3,049	+35.391%
2025-08-29	23.9000	23.9000	22.0000	22.2200	-12.520%	150	3,149	+25.338%
2025-08-28	27.0600	27.5500	24.4000	25.4000	-4.151%	98	3,149	+9.646%
2025-08-27	26.0500	27.1000	26.0500	26.5000	-2.033%	1,285	3,148	+5.094%
2025-08-26	26.9000	27.0700	26.7500	27.0500	+2.852%	98	2,167	+2.957%
2025-08-25	25.5000	26.8000	25.4000	26.3000	+4.573%	23	2,166	+5.894%
2025-08-22	23.5500	25.1500	23.5500	25.1500	+5.895%	21	2,153	+10.736%
2025-08-21	23.8000	24.1600	23.6500	23.7500	+3.037%	31	2,146	+17.263%
2025-08-20	21.8700	23.3500	21.2000	23.0500	-5.144%	210	2,161	+20.824%
2025-08-19	26.8000	26.8000	23.9700	24.3000	-8.509%	55	2,053	+14.609%
2025-08-18	26.7000	26.7000	26.5600	26.5600	+1.142%	7	2,021	+4.857%
2025-08-15	25.7500	26.2600	25.3700	26.2600	-2.379%	76	2,015	+6.055%
2025-08-14	26.7500	26.9000	26.7500	26.9000	+1.128%	2	2,005	+3.532%
2025-08-13	27.1000	27.2800	26.0000	26.6000	-0.150%	30	2,004	+4.699%
2025-08-12	26.6400	26.6400	26.6400	26.6400	-3.303%	2	2,008	+4.542%
2025-08-11	27.2400	27.7900	27.2400	27.5500	+0.916%	31	2,010	+1.089%
2025-08-08	27.2200	27.3000	26.8500	27.3000	+4.718%	30	2,012	+2.015%
2025-08-07	27.2500	27.3000	26.0400	26.0700	+4.072%	56	1,989	+6.828%
2025-08-06	24.2500	25.2000	24.1500	25.0500	-2.148%	10	1,949	+11.178%
2025-08-05	25.7500	26.0000	24.2500	25.6000	-0.389%	54	1,950	+8.789%
2025-08-04	24.8000	25.7000	24.8000	25.7000	+12.473%	17	1,988	+8.366%
2025-08-01	23.0500	24.2500	22.8500	22.8500	-8.600%	62	1,977	+21.882%
2025-07-31	27.0800	27.5300	25.0000	25.0000	-2.344%	106	1,998	+11.400%
2025-07-30	24.7500	25.7000	24.7500	25.6000	+7.518%	334	2,004	+8.789%
2025-07-29	24.3200	24.8900	23.4300	23.8100	+2.014%	102	1,844	+16.968%
2025-07-28	22.9200	23.3400	22.7800	23.3400	+3.918%	28	1,817	+19.323%
2025-07-25	22.5800	22.5900	22.4600	22.4600	-1.793%	3	1,820	+23.998%
2025-07-24	22.3000	22.9000	22.3000	22.8700	+10.217%	14	1,819	+21.775%
2025-07-22	22.0000	22.0000	20.3500	20.7500	-9.665%	36	1,822	+34.217%
2025-07-21	23.0300	23.0500	22.9500	22.9700	-1.712%	5	1,817	+21.245%
2025-07-18	23.4500	23.4500	23.2100	23.3700	-3.029%	11	1,818	+19.170%
2025-07-17	23.6500	24.2000	23.6500	24.1000	+3.212%	65	1,816	+15.560%
2025-07-16	23.3500	23.3500	22.6000	23.3500	+1.126%	74	1,792	+19.272%
2025-07-15	23.3500	23.6000	22.5800	23.0900	+13.020%	178	1,821	+20.615%
2025-07-14	19.6100	20.5000	19.4500	20.4300	-2.014%	9	1,801	+36.319%
2025-07-11	20.8800	21.6100	20.6500	20.8500	+5.303%	14	1,803	+33.573%
2025-07-10	19.0200	19.8500	19.0200	19.8000	-1.148%	5	1,801	+40.657%
2025-07-09	20.1700	20.1700	20.0000	20.0300	+7.920%	67	1,801	+39.041%
2025-07-08	18.4200	18.6800	18.4200	18.5600	-2.316%	16	1,740	+50.054%
2025-07-03	19.0000	19.0000	19.0000	19.0000	+6.862%	27	1,740	+46.579%
2025-07-02	17.8500	17.8500	17.7800	17.7800	+7.758%	2	1,740	+56.637%
2025-07-01	17.5000	17.5000	16.5000	16.5000	-9.589%	34	1,740	+68.788%
2025-06-30	18.2500	18.8000	18.2500	18.2500	-2.406%	50	1,737	+52.603%
2025-06-27	18.3000	19.3500	18.3000	18.7000	+5.056%	63	1,690	+48.930%
2025-06-26	17.5000	18.2100	17.5000	17.8000	+1.714%	155	1,691	+56.461%
2025-06-25	16.5500	17.5500	16.5500	17.5000	+19.454%	41	1,688	+59.143%
2025-06-24	14.6500	14.6500	14.6500	14.6500	+4.122%	10	1,652	+90.102%
2025-06-23	14.0700	14.0700	14.0700	14.0700	-8.636%	1	1,662	+97.939%
2025-06-17	15.4000	15.4000	15.4000	15.4000	+0.984%	1	1,662	+80.844%
2025-06-16	15.1200	15.4500	15.1200	15.2500	+1.396%	52	1,662	+82.623%
2025-06-13	15.2700	15.2700	15.0400	15.0400	-4.629%	28	1,701	+85.173%
2025-06-12	15.4900	15.7700	15.4900	15.7700	+1.742%	4	1,698	+76.601%
2025-06-10	15.6500	15.6500	15.5000	15.5000	-4.908%	4	1,702	+79.677%
2025-06-09	15.8300	16.3000	15.8300	16.3000	+5.161%	2	1,703	+70.859%
2025-06-06	15.4400	15.5000	15.4400	15.5000	+3.679%	20	1,702	+79.677%
2025-06-05	14.8600	14.9500	14.8600	14.9500	-0.928%	45	1,694	+86.288%
2025-06-04	15.4000	15.4000	15.0900	15.0900	-1.694%	6	1,690	+84.559%
2025-06-03	15.4000	15.4500	15.3500	15.3500	+14.809%	107	1,690	+81.433%
2025-06-02	13.3700	13.3700	13.3700	13.3700	+0.906%	1	1,642	+108.302%
2025-05-30	14.1300	14.1300	13.2500	13.2500	-14.955%	14	1,641	+110.189%
2025-05-29	16.5500	16.5500	15.5800	15.5800	+11.286%	9	1,635	+78.755%
2025-05-27	14.0000	14.0000	14.0000	14.0000	+8.949%	30	1,635	+98.929%
2025-05-23	12.8500	12.8500	12.8500	12.8500	-1.908%	4	1,663	+116.732%
2025-05-21	15.0000	15.0000	13.1000	13.1000	-5.755%	6	1,663	+112.595%
2025-05-20	13.9000	13.9000	13.9000	13.9000	-2.661%	1	1,658	+100.360%
2025-05-19	14.2800	14.2800	14.2800	14.2800	+1.637%	1	1,657	+95.028%
2025-05-16	13.8900	14.0500	13.8500	14.0500	+2.033%	32	1,657	+98.221%
2025-05-14	13.9800	13.9800	13.7700	13.7700	+15.909%	79	1,660	+102.251%
2025-05-13	11.3000	12.0300	11.3000	11.8800	+24.008%	10	1,635	+134.428%
2025-05-12	9.6500	9.6500	9.5800	9.5800	+12.047%	66	1,638	+190.710%
2025-05-09	8.5500	8.5500	8.5500	8.5500	-5.733%	8	1,638	+225.731%
2025-05-08	8.8500	9.0700	8.8500	9.0700	+6.706%	4	1,642	+207.056%
2025-05-07	8.5000	8.5000	8.5000	8.5000	+8.280%	1	1,642	+227.647%
2025-05-02	7.7800	7.8500	7.7800	7.8500	+21.705%	12	1,641	+254.777%
2025-04-28	6.4500	6.4500	6.4500	6.4500	+6.612%	1	1,639	+331.783%
2025-04-24	5.7000	6.0500	5.7000	6.0500	+18.627%	4	1,639	+360.331%
2025-04-22	5.0100	5.1000	5.0100	5.1000	+8.974%	74	1,641	+446.078%
2025-04-21	5.5500	5.5500	4.6800	4.6800	-15.217%	4	1,651	+495.085%
2025-04-17	5.6000	5.6100	5.5200	5.5200	-31.429%	13	1,651	+404.529%
2025-04-14	8.0500	8.0500	8.0500	8.0500	+8.784%	1	1,651	+245.963%
2025-04-10	7.5300	7.5300	7.4000	7.4000	-13.853%	23	1,650	+276.351%
2025-04-09	6.3500	8.5900	6.3500	8.5900	+23.597%	470	1,671	+224.214%
2025-04-08	6.9500	6.9500	6.9500	6.9500	+17.797%	4	1,528	+300.719%
2025-04-07	4.6800	5.9500	4.6800	5.9000	+13.462%	49	1,524	+372.034%
2025-04-04	6.3700	6.3700	5.2000	5.2000	-28.276%	18	1,500	+435.577%
2025-04-03	7.2500	7.2500	7.2500	7.2500	-18.994%	1	1,502	+284.138%
2025-04-02	8.9500	8.9500	8.9500	8.9500	+3.828%	1	1,502	+211.173%
2025-03-31	8.6200	8.6200	8.6200	8.6200	-8.004%	1	1,502	+223.086%
2025-03-28	9.7000	9.7000	9.3700	9.3700	-9.029%	6	1,503	+197.225%
2025-03-26	10.3000	10.3000	10.3000	10.3000	-19.405%	1	1,501	+170.388%
2025-03-24	12.7800	12.7800	12.7800	12.7800	+3.482%	1	1,500	+117.919%
2025-03-20	12.4200	12.4200	12.3500	12.3500	-1.200%	2	1,500	+125.506%
2025-03-18	12.5000	12.5000	12.5000	12.5000	-5.803%	1	1,499	+122.800%
2025-03-17	13.2700	13.2700	13.2700	13.2700	+34.721%	10	1,499	+109.872%
2025-03-11	9.5500	9.8500	9.5500	9.8500	-1.500%	70	1,489	+182.741%
2025-03-10	10.9000	10.9000	10.0000	10.0000	-13.420%	58	1,534	+178.500%
2025-03-07	10.5500	11.5500	10.5500	11.5500	0.000%	112	1,580	+141.126%
2025-03-06	12.2500	12.2500	11.4000	11.5500	-14.126%	25	1,538	+141.126%
2025-03-04	12.6900	13.4500	12.6900	13.4500	+5.490%	2	1,543	+107.063%