Dark

NVDA20261218C212
NVDA Dec 18 2026 212.00 Call (NVDA261218C00212000)
option OPRA

EOD

Sep 30, 2026

26.76+5.354%(+1.36)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.5900	28.6300	26.5900	26.7600	+5.354%	13	2,355	0.000%
2026-09-29	29.4900	29.4900	25.4000	25.4000	-3.238%	18	2,354	+5.354%
2026-09-28	28.7500	30.0000	26.2500	26.2500	+9.879%	82	2,358	+1.943%
2026-09-25	23.5500	23.8900	23.5500	23.8900	+3.644%	4	2,373	+12.013%
2026-09-24	22.1600	23.1700	21.7500	23.0500	-5.765%	8	2,375	+16.095%
2026-09-23	26.3500	26.9000	23.7500	24.4600	-12.643%	29	2,380	+9.403%
2026-09-22	25.5500	28.0000	25.5500	28.0000	+6.870%	46	2,386	-4.429%
2026-09-21	22.5500	26.8100	22.3700	26.2000	+16.704%	164	2,405	+2.137%
2026-09-18	20.4000	22.4500	20.3000	22.4500	+6.651%	272	2,446	+19.198%
2026-09-17	20.1000	21.4000	20.1000	21.0500	+17.663%	55	2,460	+27.126%
2026-09-16	18.2500	19.6500	17.6200	17.8900	+4.254%	155	2,497	+49.581%
2026-09-15	17.7500	18.2000	16.7400	17.1600	+1.599%	380	2,532	+55.944%
2026-09-14	17.0000	17.6300	16.1000	16.8900	-22.166%	523	2,446	+58.437%
2026-09-11	22.2000	22.2000	21.7000	21.7000	-1.184%	5	2,282	+23.318%
2026-09-10	21.9500	22.1500	21.6600	21.9600	-13.781%	14	2,279	+21.858%
2026-09-09	25.6000	25.8500	25.4700	25.4700	-5.667%	41	2,272	+5.065%
2026-09-08	30.4000	30.4000	27.0000	27.0000	-12.138%	16	2,263	-0.889%
2026-09-04	31.4500	33.4000	30.2600	30.7300	+1.553%	15	2,270	-12.919%
2026-09-03	29.0500	30.2600	28.1000	30.2600	+17.105%	12	2,270	-11.566%
2026-09-02	22.8200	27.7200	22.8200	25.8400	+20.074%	32	2,276	+3.560%
2026-09-01	20.0000	21.5500	20.0000	21.5200	-7.837%	13	2,286	+24.349%
2026-08-31	21.4200	23.3500	21.4200	23.3500	+6.621%	11	2,287	+14.604%
2026-08-28	28.5000	29.0000	21.9000	21.9000	-26.312%	80	2,294	+22.192%
2026-08-27	24.7000	30.2000	24.2200	29.7200	+64.654%	247	2,320	-9.960%
2026-08-26	19.9600	20.6000	18.0500	18.0500	-11.084%	442	2,474	+48.255%
2026-08-25	19.0000	21.2000	18.8200	20.3000	+13.408%	309	2,417	+31.823%
2026-08-24	20.9000	20.9100	17.9000	17.9000	-18.894%	192	2,354	+49.497%
2026-08-21	21.8400	22.8600	21.8400	22.0700	-6.878%	7	2,240	+21.251%
2026-08-20	23.2700	23.8100	22.9000	23.7000	-2.268%	24	2,242	+12.911%
2026-08-19	24.2500	25.3200	24.2500	24.2500	-1.941%	6	2,233	+10.351%
2026-08-18	24.3800	25.3000	24.3800	24.7300	-13.682%	6	2,232	+8.209%
2026-08-17	30.2000	30.2000	28.6500	28.6500	-1.951%	43	2,234	-6.597%
2026-08-14	29.0000	29.2200	28.9500	29.2200	-2.891%	30	2,245	-8.419%
2026-08-13	29.2800	31.0000	29.2800	30.0900	+8.237%	62	2,259	-11.067%
2026-08-12	28.9300	29.4500	27.8000	27.8000	+7.961%	142	2,289	-3.741%
2026-08-11	26.5000	26.5000	25.5400	25.7500	-2.351%	7	2,378	+3.922%
2026-08-10	29.0000	29.5500	25.0700	26.3700	-8.912%	6	2,382	+1.479%
2026-08-07	29.5500	30.1500	28.5000	28.9500	+4.702%	11	2,382	-7.565%
2026-08-06	29.9000	30.4500	26.1500	27.6500	-1.038%	15	2,387	-3.219%
2026-08-05	26.8000	29.4500	26.8000	27.9400	+17.395%	297	2,395	-4.223%
2026-08-04	23.1000	23.8400	21.5500	23.8000	+18.114%	179	2,419	+12.437%
2026-08-03	15.7700	21.3000	15.7700	20.1500	+14.294%	26	2,387	+32.804%
2026-07-31	16.7900	17.6300	14.7000	17.6300	+24.682%	86	2,393	+51.787%
2026-07-30	14.2200	15.2000	13.4500	14.1400	+9.189%	20	2,351	+89.250%
2026-07-29	14.0000	15.1000	12.9500	12.9500	-14.068%	808	2,342	+106.641%
2026-07-28	15.0700	15.0700	15.0700	15.0700	-7.262%	1	2,632	+77.571%
2026-07-27	19.2000	19.2000	15.8500	16.2500	-23.565%	116	2,636	+64.677%
2026-07-24	22.4000	23.9200	20.9000	21.2600	-3.801%	17	2,608	+25.870%
2026-07-23	22.9000	23.0700	22.1000	22.1000	-14.008%	12	2,604	+21.086%
2026-07-22	24.9000	26.1000	24.7400	25.7000	+17.674%	626	2,606	+4.125%
2026-07-21	22.0000	22.0000	20.8500	21.8400	+6.277%	13	2,346	+22.527%
2026-07-20	22.0000	22.0000	20.5500	20.5500	-1.675%	2	2,347	+30.219%
2026-07-17	18.1700	22.5000	18.1700	20.9000	-6.488%	81	2,349	+28.038%
2026-07-16	24.7000	24.8000	22.3500	22.3500	-13.204%	18	2,352	+19.732%
2026-07-15	25.6000	26.5000	22.5000	25.7500	+0.195%	45	2,351	+3.922%
2026-07-14	22.1000	25.8000	22.1000	25.7000	+19.925%	87	2,336	+4.125%
2026-07-13	24.0600	24.0600	21.1500	21.4300	-14.553%	34	2,331	+24.872%
2026-07-10	21.2500	25.1000	21.2500	25.0800	+17.471%	166	2,334	+6.699%
2026-07-09	20.9000	21.4400	20.9000	21.3500	-3.612%	9	2,321	+25.340%
2026-07-08	17.6600	22.1500	17.6600	22.1500	+27.666%	80	2,315	+20.813%
2026-07-07	15.1500	18.3000	15.0000	17.3500	+3.029%	20	2,350	+54.236%
2026-07-06	16.8700	17.3700	16.6400	16.8400	+5.250%	70	2,343	+58.907%
2026-07-02	19.0000	19.0000	15.8800	16.0000	-14.894%	16	2,315	+67.250%
2026-07-01	17.5500	18.8000	16.9000	18.8000	-1.312%	51	2,315	+42.340%
2026-06-30	18.4300	19.0500	18.4000	19.0500	+14.072%	9	2,290	+40.472%
2026-06-29	16.7500	17.5500	15.6000	16.7000	-3.188%	42	2,284	+60.240%
2026-06-26	17.0500	17.3000	16.5000	17.2500	-3.090%	19	2,261	+55.130%
2026-06-25	20.1600	20.1600	17.5500	17.8000	-10.687%	169	2,254	+50.337%
2026-06-24	20.2500	20.3000	18.7500	19.9300	-5.095%	58	2,188	+34.270%
2026-06-23	21.8200	21.9800	20.9100	21.0000	-15.730%	40	2,139	+27.429%
2026-06-22	27.5500	28.7400	24.9200	24.9200	-9.873%	36	2,128	+7.384%
2026-06-18	25.8900	27.6500	25.4000	27.6500	+18.874%	158	2,036	-3.219%
2026-06-17	25.3500	25.6800	23.0000	23.2600	-7.808%	28	2,036	+15.047%
2026-06-16	26.4000	26.8300	25.2300	25.2300	-9.570%	41	2,036	+6.064%
2026-06-15	26.5200	28.3000	26.5200	27.9000	+12.500%	146	2,021	-4.086%
2026-06-12	25.6400	25.7000	24.7500	24.8000	+2.819%	9	2,021	+7.903%
2026-06-11	23.6000	24.1500	23.2500	24.1200	+3.077%	15	2,021	+10.945%
2026-06-10	25.8200	26.0000	23.4000	23.4000	-11.565%	25	2,032	+14.359%
2026-06-09	26.0000	26.4600	23.1200	26.4600	-3.782%	21	2,026	+1.134%
2026-06-08	28.9900	28.9900	26.8000	27.5000	+3.112%	148	2,021	-2.691%
2026-06-05	30.5600	30.5600	26.0700	26.6700	-22.874%	167	1,927	+0.337%
2026-06-04	30.3900	34.9100	29.6700	34.5800	+8.232%	72	1,859	-22.614%
2026-06-03	36.4000	36.4000	31.5700	31.9500	-13.321%	50	1,825	-16.244%
2026-06-02	39.2000	42.4000	36.6000	36.8600	-0.378%	68	1,811	-27.401%
2026-06-01	34.0000	37.5000	34.0000	37.0000	+21.511%	78	1,817	-27.676%
2026-05-29	32.5000	32.8500	30.2200	30.4500	-0.425%	32	1,831	-12.118%
2026-05-28	29.8200	30.8500	29.0000	30.5800	+3.241%	109	1,835	-12.492%
2026-05-27	29.5000	30.0900	27.7500	29.6200	-4.544%	198	1,785	-9.656%
2026-05-26	31.9800	33.2000	29.8000	31.0300	-2.329%	174	1,693	-13.761%
2026-05-22	34.2500	35.0200	31.4000	31.7700	-10.127%	45	1,613	-15.770%
2026-05-21	36.3500	37.9300	33.9500	35.3500	-8.182%	57	1,607	-24.300%
2026-05-20	37.5200	39.4200	36.8300	38.5000	+6.501%	19	1,607	-30.494%
2026-05-19	37.5400	37.9600	35.2600	36.1500	-1.418%	23	1,605	-25.975%
2026-05-18	39.9500	39.9500	36.6700	36.6700	-12.690%	24	1,605	-27.025%
2026-05-15	42.5500	42.5500	42.0000	42.0000	-13.402%	4	1,605	-36.286%
2026-05-14	45.0000	48.5000	44.9200	48.5000	+17.661%	11	1,619	-44.825%
2026-05-13	39.1200	41.6700	37.8700	41.2200	+12.316%	121	1,628	-35.080%
2026-05-12	35.3500	36.7300	33.3500	36.7000	-2.238%	37	1,628	-27.084%
2026-05-11	32.8900	37.5700	32.8900	37.5400	+12.395%	30	1,628	-28.716%
2026-05-08	33.0000	34.7400	33.0000	33.4000	+8.618%	35	1,628	-19.880%
2026-05-07	30.4000	32.6200	30.4000	30.7500	+8.466%	40	1,631	-12.976%
2026-05-06	24.1900	28.3500	24.1900	28.3500	+31.860%	30	1,620	-5.608%
2026-05-05	22.2000	22.2000	21.5000	21.5000	-5.453%	3	1,622	+24.465%
2026-05-04	22.4100	22.8300	22.1500	22.7400	-3.439%	13	1,622	+17.678%
2026-05-01	24.0700	24.2500	22.9500	23.5500	-3.404%	42	1,615	+13.631%
2026-04-30	26.1700	26.1800	24.0400	24.3800	-16.650%	38	1,615	+9.762%
2026-04-29	31.1800	31.1800	29.2500	29.2500	-9.161%	35	1,609	-8.513%
2026-04-28	29.3000	32.8500	29.3000	32.2000	-6.531%	72	1,601	-16.894%
2026-04-27	31.1000	34.4500	30.7300	34.4500	+19.411%	68	1,575	-22.322%
2026-04-24	25.1000	30.8500	25.1000	28.8500	+22.766%	78	1,609	-7.244%
2026-04-23	24.8300	24.8300	23.1500	23.5000	-6.038%	12	1,628	+13.872%
2026-04-22	24.4500	25.0100	24.4500	25.0100	+5.040%	3	1,620	+6.997%
2026-04-21	25.0500	25.0500	23.7500	23.8100	+1.535%	12	1,621	+12.390%
2026-04-20	23.2000	23.4500	23.2000	23.4500	-3.099%	5	1,621	+14.115%
2026-04-17	24.3400	24.8000	24.2000	24.2000	+1.895%	11	1,622	+10.579%
2026-04-16	22.6000	23.7500	22.6000	23.7500	+2.151%	6	1,621	+12.674%
2026-04-15	22.2600	24.1200	22.2600	23.2500	+4.919%	51	1,617	+15.097%
2026-04-14	20.1400	22.2000	19.9300	22.1600	+17.810%	32	1,605	+20.758%
2026-04-13	18.2500	19.1000	18.2500	18.8100	+1.292%	12	1,596	+42.265%
2026-04-10	17.3000	19.2800	17.3000	18.5700	+15.845%	24	1,592	+44.103%
2026-04-09	16.0300	16.0300	16.0300	16.0300	+6.159%	2	1,578	+66.937%
2026-04-08	16.2500	16.2500	15.1000	15.1000	+12.687%	58	1,578	+77.219%
2026-04-07	12.9500	13.4000	12.9500	13.4000	-5.634%	10	1,574	+99.701%
2026-04-02	14.1000	14.2000	14.1000	14.2000	+5.498%	11	1,578	+88.451%
2026-03-31	11.5000	13.4600	11.5000	13.4600	+26.385%	14	1,578	+98.811%
2026-03-30	11.6000	11.6000	10.6500	10.6500	-13.415%	44	1,573	+151.268%
2026-03-27	12.2500	12.4000	12.2000	12.3000	-12.143%	25	1,557	+117.561%
2026-03-26	14.4200	14.4200	13.8500	14.0000	-11.392%	13	1,566	+91.143%
2026-03-25	16.5500	16.6000	15.7000	15.8000	+8.741%	252	1,559	+69.367%
2026-03-24	14.0400	14.5500	14.0400	14.5300	-0.684%	23	1,539	+84.171%
2026-03-23	15.6500	15.6500	14.6300	14.6300	+2.308%	19	1,531	+82.912%
2026-03-20	15.6000	15.6000	14.3000	14.3000	-13.595%	89	1,521	+87.133%
2026-03-19	16.1200	16.6000	16.1200	16.5500	-9.315%	13	1,468	+61.692%
2026-03-18	18.2000	18.2500	18.2000	18.2500	-1.617%	2	1,461	+46.630%
2026-03-17	18.7000	18.7000	18.5000	18.5500	-2.111%	33	1,460	+44.259%
2026-03-16	19.8900	21.4000	18.9500	18.9500	0.000%	7	1,451	+41.214%
2026-03-13	19.3100	19.3100	18.7500	18.9500	-2.521%	44	1,449	+41.214%
2026-03-12	20.4200	20.4200	19.4400	19.4400	-8.085%	2	1,444	+37.654%
2026-03-11	21.2000	21.2500	21.1500	21.1500	+3.931%	23	1,443	+26.525%
2026-03-10	19.4000	20.8800	19.4000	20.3500	+10.778%	63	1,441	+31.499%
2026-03-09	18.8000	18.8000	18.3700	18.3700	-2.546%	8	1,446	+45.672%
2026-03-06	20.1000	20.1000	18.8500	18.8500	-3.333%	13	1,441	+41.963%
2026-03-05	19.8700	20.1000	19.5000	19.5000	-7.407%	221	1,430	+37.231%
2026-03-04	20.6500	21.0600	20.2000	21.0600	+8.278%	20	1,293	+27.066%
2026-03-03	19.6000	19.6000	19.2800	19.4500	-7.601%	32	1,300	+37.584%
2026-03-02	20.1900	21.0500	20.1000	21.0500	+7.949%	19	1,300	+27.126%
2026-02-27	20.8400	20.8400	19.5000	19.5000	-12.595%	8	1,296	+37.231%
2026-02-26	25.2700	25.2700	22.3100	22.3100	-22.373%	6	1,291	+19.946%
2026-02-25	28.3300	29.1900	28.3300	28.7400	+4.738%	35	1,311	-6.889%
2026-02-24	27.6500	27.6500	27.4400	27.4400	+2.541%	3	1,311	-2.478%
2026-02-23	25.9800	26.7600	25.9800	26.7600	+5.980%	7	1,311	0.000%
2026-02-20	25.0000	25.2500	25.0000	25.2500	+3.909%	2	1,311	+5.980%
2026-02-19	24.6800	24.6800	24.2000	24.3000	-2.016%	44	1,311	+10.123%
2026-02-18	25.2500	25.2500	24.8000	24.8000	+4.070%	67	1,270	+7.903%
2026-02-17	21.8600	23.8300	21.8600	23.8300	-10.749%	24	1,271	+12.295%
2026-02-12	27.2000	27.2000	25.9800	26.7000	-1.838%	16	1,266	+0.225%
2026-02-11	27.2000	27.2000	27.2000	27.2000	+4.656%	1	1,262	-1.618%
2026-02-10	25.9900	25.9900	25.9900	25.9900	-2.293%	2	1,263	+2.963%
2026-02-09	26.5700	28.4000	26.5700	26.6000	+12.189%	28	1,261	+0.602%
2026-02-06	21.6000	23.7100	21.6000	23.7100	+25.119%	8	1,254	+12.864%
2026-02-05	18.7700	19.3500	18.7700	18.9500	-8.719%	4	1,260	+41.214%
2026-02-04	20.7600	20.7600	20.7600	20.7600	-3.621%	2	1,259	+28.902%
2026-02-03	21.4500	21.5400	21.1600	21.5400	-16.994%	7	1,261	+24.234%
2026-02-02	25.8000	25.9500	25.8000	25.9500	-4.490%	35	1,263	+3.121%
2026-01-30	27.6000	28.0500	27.1700	27.1700	0.000%	55	1,268	-1.509%
2026-01-29	26.1800	27.1700	26.1800	27.1700	-1.200%	3	1,270	-1.509%
2026-01-28	27.3900	27.5000	27.3900	27.5000	+11.562%	2	1,267	-2.691%
2026-01-26	24.6500	24.6500	24.6500	24.6500	-2.838%	1	1,267	+8.560%
2026-01-23	25.3700	25.3700	25.3700	25.3700	+4.189%	5	1,268	+5.479%
2026-01-22	23.7000	24.3500	23.7000	24.3500	+12.212%	6	1,268	+9.897%
2026-01-21	21.7000	21.7000	21.7000	21.7000	+1.402%	1	1,264	+23.318%
2026-01-20	22.6500	22.7500	21.3900	21.4000	-14.741%	40	1,264	+25.047%
2026-01-16	25.1000	25.1000	25.1000	25.1000	-4.198%	1	1,267	+6.614%
2026-01-15	25.0000	26.2000	25.0000	26.2000	+15.929%	3	1,267	+2.137%
2026-01-14	22.7000	22.7000	22.6000	22.6000	-10.211%	17	1,265	+18.407%
2026-01-13	25.1700	25.1700	25.1700	25.1700	+6.113%	1	1,278	+6.317%
2026-01-12	23.7200	23.7200	23.7200	23.7200	-3.381%	1	1,278	+12.816%
2026-01-09	24.2500	24.5500	24.2500	24.5500	+1.029%	3	1,277	+9.002%
2026-01-08	24.8700	24.8700	24.3000	24.3000	-9.328%	28	1,275	+10.123%
2026-01-07	26.8000	26.8000	26.8000	26.8000	+3.595%	1	1,274	-0.149%
2026-01-06	26.7000	26.7000	25.8700	25.8700	-2.927%	2	1,274	+3.440%
2026-01-05	28.4500	28.4800	26.6000	26.6500	-8.262%	7	1,272	+0.413%
2026-01-02	29.0500	29.0500	29.0500	29.0500	+9.211%	1	1,272	-7.883%
2025-12-31	27.2000	27.2000	26.6000	26.6000	+1.295%	17	1,274	+0.602%
2025-12-30	26.2600	26.2600	26.2600	26.2600	-1.832%	2	1,274	+1.904%
2025-12-29	26.7500	26.7500	26.7500	26.7500	-5.477%	1	1,272	+0.037%
2025-12-26	28.2500	28.3000	28.2500	28.3000	+7.727%	4	1,272	-5.442%
2025-12-24	26.2700	26.2700	26.2700	26.2700	-1.241%	1	1,274	+1.865%
2025-12-23	24.5100	26.6000	24.5100	26.6000	+10.145%	6	1,274	+0.602%
2025-12-22	24.1500	24.1500	24.1500	24.1500	+8.882%	1	1,273	+10.807%
2025-12-19	22.2400	22.8000	22.1800	22.1800	+10.348%	9	1,273	+20.649%
2025-12-18	20.3000	20.3000	20.1000	20.1000	+5.236%	9	1,266	+33.134%
2025-12-17	20.6700	20.6700	19.1000	19.1000	-11.982%	11	1,267	+40.105%
2025-12-16	21.6000	21.7000	21.6000	21.7000	-0.913%	4	1,271	+23.318%
2025-12-15	22.8000	22.8000	21.7300	21.9000	-0.455%	54	1,270	+22.192%
2025-12-12	24.0000	24.0000	22.0000	22.0000	-9.203%	38	1,236	+21.636%
2025-12-11	23.2300	24.2300	22.9200	24.2300	-6.448%	73	1,242	+10.442%
2025-12-10	26.5500	26.5500	25.8000	25.9000	-3.860%	6	1,209	+3.320%
2025-12-09	26.9400	26.9400	26.9400	26.9400	-0.590%	8	1,205	-0.668%
2025-12-08	25.8500	27.6500	25.7700	27.1000	+6.693%	41	1,197	-1.255%
2025-12-05	25.2900	25.9200	25.2900	25.4000	-4.475%	64	1,195	+5.354%
2025-12-04	25.3500	26.5900	24.9800	26.5900	+10.104%	72	1,206	+0.639%
2025-12-03	24.5700	24.8400	24.1500	24.1500	-4.621%	34	1,246	+10.807%
2025-12-02	26.2000	26.2000	25.1400	25.3200	+4.069%	4	1,231	+5.687%
2025-12-01	23.0100	24.5000	23.0100	24.3300	+4.421%	21	1,230	+9.988%
2025-11-28	23.7500	23.7500	23.3000	23.3000	-8.412%	2	1,216	+14.850%
2025-11-26	25.8900	25.8900	24.7000	25.4400	+7.569%	14	1,220	+5.189%
2025-11-25	21.5000	23.6500	21.5000	23.6500	-8.863%	26	1,220	+13.150%
2025-11-24	25.5000	26.1100	24.7500	25.9500	-3.352%	42	1,205	+3.121%
2025-11-21	24.4500	26.8500	24.4000	26.8500	-3.278%	33	1,200	-0.335%
2025-11-20	33.5000	34.3900	27.5600	27.7600	-6.689%	19	1,225	-3.602%
2025-11-19	29.8500	30.0300	28.9000	29.7500	+7.207%	15	1,227	-10.050%
2025-11-18	28.2000	28.2000	26.6800	27.7500	-6.218%	32	1,225	-3.568%
2025-11-17	30.5500	30.5500	29.5900	29.5900	-6.803%	4	1,223	-9.564%
2025-11-14	29.7500	31.7500	29.7500	31.7500	+11.208%	8	1,223	-15.717%
2025-11-13	30.7400	30.7400	28.5500	28.5500	-11.610%	71	1,228	-6.270%
2025-11-12	32.8000	33.1100	32.3000	32.3000	-3.119%	14	1,220	-17.152%
2025-11-11	32.9000	33.3400	32.9000	33.3400	-5.686%	4	1,219	-19.736%
2025-11-10	34.0800	35.3500	34.0800	35.3500	+27.987%	2	1,220	-24.300%
2025-11-07	27.5500	27.6200	27.5500	27.6200	-8.117%	2	1,220	-3.114%
2025-11-06	34.3500	34.3500	29.5000	30.0600	-20.791%	33	1,221	-10.978%
2025-11-05	37.2600	38.1900	37.2600	37.9500	+2.291%	9	1,206	-29.486%
2025-11-04	37.9200	38.7100	36.7200	37.1000	-9.247%	29	1,201	-27.871%
2025-11-03	41.7000	43.7500	40.8800	40.8800	+4.821%	50	1,211	-34.540%
2025-10-31	40.3200	40.3200	38.3800	39.0000	+1.167%	15	1,211	-31.385%
2025-10-30	37.9700	39.4700	37.9700	38.5500	-5.861%	91	1,208	-30.584%
2025-10-29	43.9000	44.4500	40.0400	40.9500	+11.066%	117	1,132	-34.652%
2025-10-28	32.3700	37.8900	31.6000	36.8700	+21.363%	84	1,141	-27.421%
2025-10-27	28.6500	30.6000	28.6500	30.3800	+15.076%	23	1,109	-11.916%
2025-10-24	26.3200	26.4000	26.3200	26.4000	+5.854%	3	1,109	+1.364%
2025-10-23	24.9400	24.9400	24.9400	24.9400	+3.787%	2	1,110	+7.298%
2025-10-22	24.4200	24.4200	23.4500	24.0300	-5.020%	14	1,111	+11.361%
2025-10-21	24.8600	25.3000	24.8600	25.3000	-2.879%	3	1,114	+5.771%
2025-10-20	25.8500	26.0500	25.8500	26.0500	-0.762%	6	1,113	+2.726%
2025-10-17	26.7000	26.7500	26.2500	26.2500	+0.191%	31	1,113	+1.943%
2025-10-16	26.6300	26.6300	26.2000	26.2000	+3.557%	3	1,113	+2.137%
2025-10-15	26.7100	27.0100	25.3000	25.3000	-1.441%	19	1,113	+5.771%
2025-10-14	25.9600	27.2600	25.6700	25.6700	-13.101%	18	1,109	+4.246%
2025-10-13	29.3600	29.5400	29.3600	29.5400	+6.913%	2	1,106	-9.411%
2025-10-10	32.0000	32.0000	27.6300	27.6300	-12.784%	19	1,106	-3.149%
2025-10-09	31.6300	31.6800	31.6300	31.6800	+14.575%	30	1,110	-15.530%
2025-10-07	29.5000	29.5000	27.6500	27.6500	-1.250%	9	1,125	-3.219%
2025-10-06	28.0000	28.0000	28.0000	28.0000	-4.502%	1	1,125	-4.429%
2025-10-02	29.3600	29.9800	29.3200	29.3200	+2.160%	169	1,125	-8.731%
2025-10-01	27.2600	28.7000	27.1500	28.7000	+1.773%	106	1,192	-6.760%
2025-09-30	28.2000	28.2000	28.2000	28.2000	+12.351%	21	1,143	-5.106%
2025-09-29	25.1000	25.1000	25.1000	25.1000	+8.190%	5	1,122	+6.614%
2025-09-24	24.0100	24.0100	22.8500	23.2000	-3.132%	10	1,117	+15.345%
2025-09-23	24.0500	24.0500	23.9500	23.9500	-8.483%	9	1,115	+11.733%
2025-09-22	21.7900	26.1700	21.5500	26.1700	+16.311%	40	1,115	+2.254%
2025-09-19	22.5600	22.5600	22.5000	22.5000	+16.399%	2	1,122	+18.933%
2025-09-17	19.3200	19.3800	19.2200	19.3300	-11.695%	9	1,123	+38.438%
2025-09-16	21.8900	21.8900	21.8900	21.8900	-3.355%	2	1,128	+22.248%
2025-09-12	22.1300	22.6500	22.1300	22.6500	-1.092%	3	1,126	+18.146%
2025-09-10	22.9000	22.9000	22.9000	22.9000	+27.719%	1	1,124	+16.856%
2025-09-09	18.1700	18.1700	17.9100	17.9300	-5.132%	43	1,124	+49.247%
2025-09-08	18.7100	19.1900	18.7100	18.9000	+8.309%	31	1,087	+41.587%
2025-09-05	17.9700	17.9700	16.8500	17.4500	-9.585%	102	1,067	+53.352%
2025-09-03	20.1500	20.1500	19.3000	19.3000	-3.258%	3	1,029	+38.653%
2025-09-02	19.8600	19.9500	19.3400	19.9500	-7.553%	23	1,031	+34.135%
2025-08-29	21.5500	21.5800	21.5500	21.5800	-11.702%	6	1,028	+24.004%
2025-08-28	26.6800	26.6800	24.1000	24.4400	-5.819%	16	1,028	+9.493%
2025-08-27	26.1000	26.2000	25.8000	25.9500	+0.193%	39	1,021	+3.121%
2025-08-25	25.9000	25.9000	25.9000	25.9000	+5.714%	2	1,000	+3.320%
2025-08-22	24.5000	24.5000	24.5000	24.5000	+5.832%	1	998	+9.224%
2025-08-21	23.1000	23.1500	23.1000	23.1500	+3.348%	2	998	+15.594%
2025-08-20	22.4900	22.6500	20.6500	22.4000	-4.883%	114	997	+19.464%
2025-08-19	25.3500	25.3500	23.5500	23.5500	-9.249%	23	978	+13.631%
2025-08-18	25.9500	25.9500	25.9500	25.9500	+2.367%	1	997	+3.121%
2025-08-15	25.4000	25.4000	25.3500	25.3500	-3.722%	12	997	+5.562%
2025-08-14	26.3300	26.3300	26.3300	26.3300	-1.570%	10	997	+1.633%
2025-08-11	26.9000	26.9000	26.7000	26.7500	+2.845%	105	1,007	+0.037%
2025-08-07	26.0100	26.0100	26.0100	26.0100	+3.584%	1	906	+2.884%
2025-08-06	24.7500	25.1100	24.7500	25.1100	+4.407%	2	906	+6.571%
2025-08-04	24.0500	24.0500	24.0500	24.0500	+7.848%	1	905	+11.268%
2025-08-01	22.3000	22.3000	22.3000	22.3000	-9.899%	1	904	+20.000%
2025-07-30	24.5000	24.7500	24.5000	24.7500	+1.434%	42	904	+8.121%
2025-07-29	24.4000	24.4000	24.4000	24.4000	+9.663%	2	903	+9.672%
2025-07-28	22.4600	22.5600	22.1200	22.2500	-0.447%	62	905	+20.270%
2025-07-25	22.3500	22.3500	22.3500	22.3500	+11.194%	1	904	+19.732%
2025-07-22	20.2000	20.2000	20.1000	20.1000	-11.415%	24	905	+33.134%
2025-07-18	22.4400	22.6900	22.4400	22.6900	-3.447%	2	881	+17.937%
2025-07-17	23.3500	23.6500	23.3500	23.5000	+3.388%	8	879	+13.872%
2025-07-16	22.2000	22.7500	22.2000	22.7300	+1.157%	7	877	+17.730%
2025-07-15	22.6500	22.7500	22.1500	22.4700	+7.409%	54	882	+19.092%
2025-07-11	20.9100	20.9200	20.9100	20.9200	+7.172%	21	862	+27.916%
2025-07-10	19.6000	19.6000	19.5200	19.5200	-1.662%	2	862	+37.090%
2025-07-09	19.8500	19.8500	19.8500	19.8500	+13.884%	50	861	+34.811%
2025-07-02	17.6000	17.6000	17.3600	17.4300	-1.913%	10	911	+53.528%
2025-07-01	17.7700	17.7700	17.7700	17.7700	-3.424%	1	920	+50.591%
2025-06-30	18.4000	18.4000	18.4000	18.4000	+1.601%	1	921	+45.435%
2025-06-27	18.9000	18.9300	18.0900	18.1100	+9.758%	112	922	+47.764%
2025-06-25	15.9000	16.5000	15.9000	16.5000	+8.553%	3	854	+62.182%
2025-06-18	15.2000	15.2000	15.2000	15.2000	+4.828%	8	852	+76.053%
2025-06-13	14.6600	14.6600	14.5000	14.5000	-9.091%	6	852	+84.552%
2025-06-09	15.9500	15.9500	15.9500	15.9500	+24.902%	1	853	+67.774%
2025-05-30	12.7000	12.8000	12.7000	12.7700	-6.652%	224	853	+109.554%
2025-05-28	13.7200	13.9500	13.6800	13.6800	-0.437%	5	825	+95.614%
2025-05-27	13.7400	13.7400	13.7400	13.7400	+10.361%	1	829	+94.760%
2025-05-23	12.7500	12.7500	12.4500	12.4500	-7.435%	4	832	+114.940%
2025-05-22	13.4500	13.4500	13.4500	13.4500	+2.515%	1	832	+98.959%
2025-05-21	13.1200	13.1200	13.1200	13.1200	-3.529%	1	833	+103.963%
2025-05-16	13.6000	13.6000	13.6000	13.6000	0.000%	2	834	+96.765%
2025-05-14	12.8000	13.6000	12.8000	13.6000	+15.745%	6	833	+96.765%
2025-05-13	11.7500	11.7500	11.7500	11.7500	+26.480%	1	835	+127.745%
2025-05-12	9.2900	9.2900	9.2900	9.2900	+23.537%	1	834	+188.052%
2025-05-01	7.2500	7.6000	7.2500	7.5200	+31.930%	3	833	+255.851%
2025-04-30	5.7000	5.7000	5.7000	5.7000	-5.000%	4	833	+369.474%
2025-04-28	6.0000	6.0000	6.0000	6.0000	+33.333%	6	833	+346.000%
2025-04-21	4.5000	4.5000	4.5000	4.5000	-40.000%	15	833	+494.667%
2025-04-15	7.4300	7.5000	7.3600	7.5000	-4.459%	45	818	+256.800%
2025-04-14	7.8500	7.8500	7.8500	7.8500	+7.534%	1	860	+240.892%
2025-04-10	7.2700	7.3500	7.2000	7.3000	+17.363%	31	860	+266.575%
2025-04-08	6.2200	6.2200	6.2200	6.2200	+51.707%	2	846	+330.225%
2025-04-07	3.9800	4.2000	3.9800	4.1000	-17.172%	3	844	+552.683%
2025-04-04	4.9500	4.9500	4.9500	4.9500	-35.039%	140	845	+440.606%
2025-04-03	7.6200	7.6200	7.6200	7.6200	-11.498%	1	915	+251.181%
2025-04-01	8.3000	8.6100	8.3000	8.6100	-14.499%	2	915	+210.801%
2025-03-26	10.0700	10.0700	10.0700	10.0700	-12.814%	1	915	+165.740%
2025-03-21	11.5500	11.5500	11.5500	11.5500	-4.938%	140	916	+131.688%
2025-03-13	12.1500	12.1500	12.1500	12.1500	+0.413%	1	846	+120.247%
2025-03-12	12.1000	12.1000	12.1000	12.1000	+13.615%	1	846	+121.157%
2025-03-11	10.6500	10.6500	10.6500	10.6500	+8.012%	1	847	+151.268%
2025-03-10	9.8600	9.8600	9.8600	9.8600	-9.124%	1	847	+171.400%
2025-03-07	10.5400	10.8500	10.5400	10.8500	-9.583%	34	846	+146.636%
2025-03-04	12.0000	12.0000	12.0000	12.0000	-6.250%	5	856	+123.000%
2025-03-03	12.8000	12.8000	12.8000	12.8000	-12.329%	3	860	+109.063%
2025-02-28	14.0000	14.6000	14.0000	14.6000	-8.864%	18	860	+83.288%
2025-02-27	16.5000	16.5000	16.0200	16.0200	-16.170%	2	865	+67.041%
2025-02-26	19.1100	19.1100	19.1100	19.1100	+12.412%	3	865	+40.031%
2025-02-25	17.0000	17.0000	17.0000	17.0000	-14.141%	1	866	+57.412%
2025-02-21	20.0800	20.0800	19.8000	19.8000	-7.907%	6	866	+35.152%
2025-02-20	21.5000	21.5000	21.5000	21.5000	-1.149%	7	864	+24.465%
2025-02-14	21.7500	21.7500	21.7500	21.7500	+10.406%	14	874	+23.034%
2025-02-11	19.7000	19.7000	19.7000	19.7000	-4.600%	2	874	+35.838%
2025-02-10	20.8500	20.8500	20.6500	20.6500	+11.022%	2	874	+29.588%
2025-02-07	18.3000	18.6000	18.3000	18.6000	+15.528%	4	873	+43.871%
2025-01-30	16.1000	16.1000	16.1000	16.1000	-3.303%	1	873	+66.211%
2025-01-29	16.6500	16.6500	16.6500	16.6500	-1.479%	1	873	+60.721%
2025-01-28	16.9000	16.9000	16.9000	16.9000	+15.201%	1	873	+58.343%
2025-01-27	17.3000	17.3000	14.6700	14.6700	-42.016%	72	873	+82.413%
2025-01-22	25.3000	25.3000	25.3000	25.3000	+19.792%	1	929	+5.771%
2025-01-21	21.1200	21.1200	21.1200	21.1200	+9.260%	1	929	+26.705%
2025-01-13	19.5600	19.5600	19.3300	19.3300	-10.922%	11	929	+38.438%
2025-01-10	21.3100	21.7000	21.3100	21.7000	-7.660%	4	928	+23.318%
2024-12-30	23.5000	23.5000	23.5000	23.5000	+12.172%	3	928	+13.872%
2024-12-19	20.9500	20.9500	20.9500	20.9500	+0.239%	10	931	+27.733%
2024-12-16	20.3000	20.9000	20.1000	20.9000	-13.278%	12	931	+28.038%
2024-12-10	24.1000	24.1000	24.1000	24.1000	+3.212%	3	940	+11.037%
2024-12-09	23.3500	23.3500	23.3500	23.3500	-9.320%	1	939	+14.604%
2024-12-04	25.7500	25.7500	25.7500	25.7500	+11.714%	2	938	+3.922%
2024-11-26	23.0500	23.0500	23.0500	23.0500	-13.832%	2	940	+16.095%
2024-11-22	28.4000	28.4000	26.7500	26.7500	-8.107%	4	938	+0.037%
2024-11-21	28.8500	29.1100	28.8500	29.1100	+5.090%	3	938	-8.073%
2024-11-20	27.7000	27.7000	27.7000	27.7000	+9.055%	1	938	-3.394%
2024-11-18	25.4000	25.4000	25.4000	25.4000	-12.534%	1	938	+5.354%
2024-11-14	29.0400	29.0400	29.0400	29.0400	+1.361%	1	939	-7.851%
2024-11-12	29.1500	29.1500	28.6500	28.6500	+2.688%	61	939	-6.597%
2024-11-06	26.8000	27.9000	26.8000	27.9000	+20.623%	2	999	-4.086%
2024-10-31	24.6900	24.6900	23.0600	23.1300	-11.243%	25	999	+15.694%
2024-10-23	26.5000	26.5000	26.0600	26.0600	-2.579%	4	1,020	+2.686%
2024-10-21	26.7500	26.7500	26.7500	26.7500	+3.043%	1	1,020	+0.037%
2024-10-17	25.9600	25.9600	25.9600	25.9600	+20.744%	1	1,021	+3.082%
2024-10-15	21.4500	21.5000	21.4500	21.5000	-3.674%	42	1,021	+24.465%
2024-10-08	22.3200	22.3200	22.3200	22.3200	+19.678%	1	1,021	+19.892%
2024-10-04	18.6500	18.6500	18.6500	18.6500	-5.856%	2	1,020	+43.485%
2024-09-26	19.8100	19.8100	19.8100	19.8100	+24.045%	1	1,020	+35.083%
2024-09-23	15.9700	15.9700	15.9700	15.9700	-1.115%	1	1,019	+67.564%
2024-09-20	16.1500	16.1500	16.1500	16.1500	-9.014%	20	1,019	+65.697%
2024-09-16	17.9300	17.9300	17.7500	17.7500	-11.692%	2	1,029	+50.761%