Dark

NVDA20261218C215
NVDA Dec 18 2026 215.00 Call (NVDA261218C00215000)
option OPRA

EOD

Sep 30, 2026

25.60+8.017%(+1.90)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.4500	26.7500	25.0000	25.6000	+8.017%	69	13,954	0.000%
2026-09-29	26.7000	26.7000	23.5500	23.7000	-2.869%	136	13,935	+8.017%
2026-09-28	25.7000	28.0000	24.3400	24.4000	+12.858%	170	13,907	+4.918%
2026-09-25	23.2500	23.2500	21.1500	21.6200	-1.593%	581	13,888	+18.409%
2026-09-24	20.5000	22.1000	19.8500	21.9700	-3.088%	171	13,718	+16.523%
2026-09-23	25.1400	25.1400	21.7300	22.6700	-12.302%	175	13,714	+12.925%
2026-09-22	23.8800	25.9000	23.8800	25.8500	+7.172%	194	13,808	-0.967%
2026-09-21	20.4500	25.0000	20.4500	24.1200	+17.659%	284	13,874	+6.136%
2026-09-18	19.2000	20.6900	18.6000	20.5000	+6.218%	243	13,828	+24.878%
2026-09-17	18.8500	19.8500	18.4000	19.3000	+15.224%	785	13,810	+32.642%
2026-09-16	17.0000	18.0300	16.0000	16.7500	+6.417%	1,114	13,675	+52.836%
2026-09-15	16.2000	16.5000	15.3500	15.7400	+2.876%	2,378	13,425	+62.643%
2026-09-14	15.7500	16.1500	14.6700	15.3000	-21.337%	1,021	14,079	+67.320%
2026-09-11	20.5500	21.9200	19.4500	19.4500	-4.657%	130	13,527	+31.620%
2026-09-10	21.9300	21.9300	19.9000	20.4000	-13.559%	302	13,471	+25.490%
2026-09-09	24.9300	24.9300	23.6000	23.6000	-5.030%	134	13,231	+8.475%
2026-09-08	30.4000	30.4000	24.8500	24.8500	-12.838%	41	13,224	+3.018%
2026-09-04	28.2000	31.8000	28.1900	28.5100	+3.862%	525	13,211	-10.207%
2026-09-03	26.1500	28.4100	25.4600	27.4500	+11.134%	131	13,211	-6.740%
2026-09-02	20.5000	26.7500	20.5000	24.7000	+24.874%	194	13,198	+3.644%
2026-09-01	19.0000	21.3400	18.4500	19.7800	-8.806%	360	13,233	+29.424%
2026-08-31	20.8600	21.7000	19.4000	21.6900	+5.036%	357	13,093	+18.027%
2026-08-28	26.5800	26.6000	20.0500	20.6500	-24.909%	1,770	13,213	+23.971%
2026-08-27	23.3200	28.6600	22.5600	27.5000	+61.860%	2,161	14,081	-6.909%
2026-08-26	18.0400	19.0000	16.7500	16.9900	-9.387%	761	15,480	+50.677%
2026-08-25	17.6000	19.8000	17.2500	18.7500	+12.952%	1,038	15,288	+36.533%
2026-08-24	20.7400	20.7400	16.3000	16.6000	-18.227%	531	15,001	+54.217%
2026-08-21	22.1000	22.1000	20.3000	20.3000	-6.062%	494	14,731	+26.108%
2026-08-20	22.3000	23.3000	21.2000	21.6100	-1.053%	239	14,498	+18.464%
2026-08-19	25.3000	25.3000	21.7000	21.8400	-7.064%	840	14,393	+17.216%
2026-08-18	23.8200	24.8000	22.3500	23.5000	-12.963%	668	14,246	+8.936%
2026-08-17	28.0000	28.8000	26.9600	27.0000	-0.662%	163	13,795	-5.185%
2026-08-14	28.9100	28.9100	27.1500	27.1800	-3.514%	88	13,785	-5.813%
2026-08-13	27.9600	29.0000	27.1200	28.1700	+5.902%	125	13,779	-9.123%
2026-08-12	24.8500	27.6500	24.8500	26.6000	+14.458%	523	13,789	-3.759%
2026-08-11	26.2000	26.5000	22.5800	23.2400	-1.941%	368	14,166	+10.155%
2026-08-10	27.5000	27.5000	23.4000	23.7000	-15.478%	888	14,114	+8.017%
2026-08-07	27.4000	28.7500	26.6000	28.0400	+7.023%	549	13,655	-8.702%
2026-08-06	27.1400	28.7500	24.5900	26.2000	-0.380%	475	13,555	-2.290%
2026-08-05	26.0000	28.0000	25.4000	26.3000	+20.421%	651	13,352	-2.662%
2026-08-04	21.3500	22.3700	20.4000	21.8400	+15.678%	313	13,541	+17.216%
2026-08-03	15.0500	20.0000	14.8000	18.8800	+15.122%	222	13,499	+35.593%
2026-07-31	14.9000	16.5000	13.6000	16.4000	+22.388%	160	13,506	+56.098%
2026-07-30	13.0500	14.6600	12.3500	13.4000	+11.667%	291	13,477	+91.045%
2026-07-29	14.5500	14.5500	12.0000	12.0000	-20.000%	347	13,420	+113.333%
2026-07-28	14.2000	15.4000	13.1500	15.0000	0.000%	440	13,281	+70.667%
2026-07-27	20.7500	20.7500	14.7800	15.0000	-24.357%	531	12,963	+70.667%
2026-07-24	21.0000	22.8500	19.2500	19.8300	-5.571%	639	12,835	+29.097%
2026-07-23	22.1500	22.5500	20.4500	21.0000	-9.987%	414	12,740	+21.905%
2026-07-22	19.9500	24.6500	19.9500	23.3300	+14.644%	1,095	12,693	+9.730%
2026-07-21	20.8000	20.8000	19.5500	20.3500	+10.298%	267	12,794	+25.799%
2026-07-20	21.0000	21.4500	18.3800	18.4500	-6.059%	88	12,701	+38.753%
2026-07-17	18.5000	21.0000	17.0000	19.6400	-7.966%	191	12,678	+30.346%
2026-07-16	23.0800	23.4500	20.8200	21.3400	-11.636%	170	12,603	+19.963%
2026-07-15	24.6000	25.0000	21.0000	24.1500	+0.124%	88	12,583	+6.004%
2026-07-14	22.1000	24.5000	20.1500	24.1200	+20.000%	243	12,571	+6.136%
2026-07-13	22.4500	22.6000	19.8000	20.1000	-15.190%	148	12,495	+27.363%
2026-07-10	20.2000	23.7200	20.2000	23.7000	+17.327%	520	12,516	+8.017%
2026-07-09	20.6500	20.6500	18.3000	20.2000	-3.810%	109	12,827	+26.733%
2026-07-08	16.8200	21.0000	16.5500	21.0000	+25.975%	463	12,754	+21.905%
2026-07-07	14.3500	17.2000	14.2000	16.6700	+5.976%	232	12,762	+53.569%
2026-07-06	15.7600	16.4500	15.6500	15.7300	+5.570%	120	12,726	+62.746%
2026-07-02	16.6500	17.7000	14.7400	14.9000	-16.992%	413	12,567	+71.812%
2026-07-01	16.3100	18.0300	15.7000	17.9500	-2.339%	196	12,567	+42.618%
2026-06-30	17.6500	18.3800	16.9000	18.3800	+15.597%	127	12,509	+39.282%
2026-06-29	16.0000	16.6500	14.3000	15.9000	+3.718%	178	12,497	+61.006%
2026-06-26	16.0800	16.5000	15.3300	15.3300	-8.478%	220	12,503	+66.993%
2026-06-25	18.6000	18.6000	16.2500	16.7500	-7.866%	421	12,346	+52.836%
2026-06-24	19.3500	19.7000	17.6200	18.1800	-7.949%	219	12,270	+40.814%
2026-06-23	20.9000	21.2500	19.4500	19.7500	-18.050%	514	12,263	+29.620%
2026-06-22	26.1000	27.7000	23.5500	24.1000	-7.308%	277	12,177	+6.224%
2026-06-18	23.3000	26.0000	23.3000	26.0000	+15.865%	328	11,478	-1.538%
2026-06-17	24.1000	24.2300	22.0000	22.4400	-5.833%	1,106	11,478	+14.082%
2026-06-16	25.2200	25.4000	23.8300	23.8300	-11.016%	365	11,478	+7.428%
2026-06-15	24.5500	27.0000	24.5500	26.7800	+15.431%	1,849	9,873	-4.406%
2026-06-12	23.9000	24.8000	23.2000	23.2000	-2.027%	83	9,873	+10.345%
2026-06-11	22.9300	24.1000	21.2700	23.6800	+5.479%	384	9,873	+8.108%
2026-06-10	25.2500	25.4000	22.0000	22.4500	-11.857%	762	9,615	+14.031%
2026-06-09	27.6500	27.6500	21.9000	25.4700	-1.963%	1,057	9,006	+0.510%
2026-06-08	27.0900	27.1300	25.3500	25.9800	+3.920%	294	8,575	-1.463%
2026-06-05	29.0500	29.6000	24.8000	25.0000	-23.242%	953	8,385	+2.400%
2026-06-04	29.7000	34.2500	27.9500	32.5700	+8.458%	370	7,685	-21.400%
2026-06-03	32.8000	33.0900	29.9500	30.0300	-14.200%	290	7,538	-14.752%
2026-06-02	36.8500	42.0000	35.0000	35.0000	-1.408%	319	7,572	-26.857%
2026-06-01	32.0000	36.4500	32.0000	35.5000	+23.478%	179	7,375	-27.887%
2026-05-29	28.6800	31.6700	28.5500	28.7500	-1.642%	352	7,346	-10.957%
2026-05-28	28.1000	30.1000	27.6000	29.2300	+3.177%	196	7,272	-12.419%
2026-05-27	29.1000	29.5500	26.4000	28.3300	-3.803%	883	7,255	-9.636%
2026-05-26	30.5500	31.7000	28.4700	29.4500	-2.257%	263	6,556	-13.073%
2026-05-22	32.4300	33.3200	30.0000	30.1300	-8.140%	411	6,445	-15.035%
2026-05-21	35.1200	37.2700	32.1500	32.8000	-8.020%	237	6,156	-21.951%
2026-05-20	35.9500	37.6600	35.0000	35.6600	+2.207%	362	6,156	-28.211%
2026-05-19	36.1000	37.5900	33.8000	34.8900	-4.280%	434	6,365	-26.627%
2026-05-18	39.5500	41.5000	34.3000	36.4500	-8.875%	355	6,365	-29.767%
2026-05-15	40.0000	42.7500	38.7300	40.0000	-14.034%	106	6,365	-36.000%
2026-05-14	42.0000	47.3000	42.0000	46.5300	+19.861%	269	6,406	-44.982%
2026-05-13	38.2200	40.2000	36.4800	38.8200	+10.567%	166	6,575	-34.055%
2026-05-12	33.3500	37.0000	31.8000	35.1100	+2.511%	252	6,575	-27.086%
2026-05-11	31.0500	36.5600	30.8000	34.2500	+8.627%	405	6,575	-25.255%
2026-05-08	30.5000	33.4500	30.5000	31.5300	+7.245%	864	6,592	-18.807%
2026-05-07	26.8800	31.3200	26.8800	29.4000	+6.909%	679	6,394	-12.925%
2026-05-06	22.5500	27.5000	22.5500	27.5000	+34.804%	663	6,583	-6.909%
2026-05-05	21.6800	21.6800	20.3500	20.4000	-4.717%	84	6,290	+25.490%
2026-05-04	23.3100	23.3100	20.0500	21.4100	-2.549%	140	6,265	+19.570%
2026-05-01	23.9500	24.0400	21.6700	21.9700	-5.910%	87	6,218	+16.523%
2026-04-30	27.4500	27.4500	22.6600	23.3500	-16.785%	1,638	6,218	+9.636%
2026-04-29	30.3500	30.3500	27.5200	28.0600	-8.301%	68	6,328	-8.767%
2026-04-28	28.4000	31.7800	28.0500	30.6000	-7.273%	210	6,320	-16.340%
2026-04-27	29.7000	33.0000	27.9000	33.0000	+19.913%	2,636	6,350	-22.424%
2026-04-24	23.6000	29.6700	23.6000	27.5200	+24.412%	389	4,636	-6.977%
2026-04-23	24.0000	24.2200	21.8000	22.1200	-7.331%	614	4,669	+15.732%
2026-04-22	22.8000	24.0000	22.3500	23.8700	+5.854%	100	5,219	+7.248%
2026-04-21	23.5600	23.9000	22.4500	22.5500	-4.124%	65	5,201	+13.525%
2026-04-20	22.0000	23.5200	21.8400	23.5200	+0.513%	67	5,201	+8.844%
2026-04-17	22.9000	23.5000	22.6800	23.4000	+7.045%	163	5,172	+9.402%
2026-04-16	21.7000	22.6700	20.5500	21.8600	-2.411%	51	5,104	+17.109%
2026-04-15	21.1100	23.0000	21.0500	22.4000	+6.921%	252	5,130	+14.286%
2026-04-14	19.0000	21.0000	18.5500	20.9500	+20.402%	170	5,248	+22.196%
2026-04-13	16.5500	17.8000	16.5500	17.4000	-1.750%	72	5,255	+47.126%
2026-04-10	15.8500	18.3000	15.8500	17.7100	+17.674%	97	5,290	+44.551%
2026-04-09	14.6800	15.1500	14.6800	15.0500	+5.098%	45	5,271	+70.100%
2026-04-08	15.5500	15.5500	14.0000	14.3200	+7.266%	62	5,271	+78.771%
2026-04-07	12.9000	13.3500	12.0000	13.3500	+2.064%	28	5,254	+91.760%
2026-04-06	12.9000	13.2400	12.9000	13.0800	-2.022%	71	5,240	+95.719%
2026-04-02	12.5000	13.5200	12.5000	13.3500	+3.089%	118	5,207	+91.760%
2026-04-01	12.7000	13.2500	12.7000	12.9500	+2.941%	27	5,207	+97.683%
2026-03-31	10.4000	12.5800	10.4000	12.5800	+24.554%	525	5,224	+103.498%
2026-03-30	11.4200	11.4200	9.9500	10.1000	-10.619%	105	5,164	+153.465%
2026-03-27	12.0000	12.0000	11.3000	11.3000	-9.600%	919	5,175	+126.549%
2026-03-26	13.5000	13.5000	12.5000	12.5000	-15.254%	81	4,777	+104.800%
2026-03-25	15.0000	15.6500	14.7500	14.7500	+7.664%	14	4,777	+73.559%
2026-03-24	13.5000	13.7500	13.2500	13.7000	-2.699%	32	4,777	+86.861%
2026-03-23	14.7000	14.7000	13.8900	14.0800	+4.684%	14	4,772	+81.818%
2026-03-20	15.1000	15.1000	13.2500	13.4500	-14.331%	124	4,767	+90.335%
2026-03-19	15.2700	15.7000	15.2700	15.7000	-5.706%	11	4,713	+63.057%
2026-03-18	17.1700	17.2500	16.6500	16.6500	-3.646%	13	4,714	+53.754%
2026-03-17	19.0500	19.0500	17.2800	17.2800	-6.087%	73	4,713	+48.148%
2026-03-16	18.9500	20.0500	18.0800	18.4000	+4.545%	15	4,715	+39.130%
2026-03-13	19.4400	19.5500	17.6000	17.6000	-9.278%	21	4,706	+45.455%
2026-03-12	19.4500	19.5000	18.5500	19.4000	-1.020%	313	4,709	+31.959%
2026-03-11	20.0000	20.2000	19.5000	19.6000	+0.256%	57	4,698	+30.612%
2026-03-10	19.1000	20.0000	19.1000	19.5500	+4.713%	16	4,677	+30.946%
2026-03-09	17.4000	18.6700	17.2000	18.6700	+5.006%	72	4,685	+37.118%
2026-03-06	19.1000	19.1500	17.7100	17.7800	-7.396%	28	4,702	+43.982%
2026-03-05	20.1000	20.4000	18.5000	19.2000	-4.809%	10	4,699	+33.333%
2026-03-04	19.3900	20.5000	19.1500	20.1700	+9.263%	39	4,699	+26.921%
2026-03-03	18.3500	18.9300	17.6500	18.4600	-6.532%	31	4,725	+38.678%
2026-03-02	18.8000	20.0000	18.8000	19.7500	+10.644%	151	4,713	+29.620%
2026-02-27	20.0400	20.0400	17.8500	17.8500	-16.472%	100	4,634	+43.417%
2026-02-26	25.8500	25.8500	21.2800	21.3700	-22.007%	86	4,625	+19.794%
2026-02-25	27.0000	27.9500	26.7500	27.4000	+4.461%	83	4,633	-6.569%
2026-02-24	25.0000	26.5700	24.6500	26.2300	+2.421%	17	4,633	-2.402%
2026-02-23	26.7000	26.7000	25.3000	25.6100	+2.440%	11	4,645	-0.039%
2026-02-20	24.6000	25.0000	24.0000	25.0000	+7.158%	10	4,640	+2.400%
2026-02-19	23.3300	23.3300	23.3300	23.3300	-0.934%	1	4,634	+9.730%
2026-02-18	24.0500	24.1500	23.5500	23.5500	+1.290%	7	4,634	+8.705%
2026-02-17	21.3700	23.2500	20.6700	23.2500	+7.589%	9	4,637	+10.108%
2026-02-13	23.6000	23.6000	21.1900	21.6100	-9.958%	45	4,591	+18.464%
2026-02-12	26.4000	26.4000	24.0000	24.0000	-6.578%	17	4,591	+6.667%
2026-02-11	26.2900	26.2900	25.6900	25.6900	+5.115%	37	4,586	-0.350%
2026-02-10	25.1200	25.1200	24.4400	24.4400	-5.087%	10	4,581	+4.746%
2026-02-09	22.9500	27.5000	22.9500	25.7500	+7.069%	38	4,576	-0.583%
2026-02-06	21.1600	24.0500	21.1600	24.0500	+36.881%	34	4,568	+6.445%
2026-02-05	18.8000	18.8000	17.5000	17.5700	-6.343%	23	4,586	+45.703%
2026-02-04	19.9100	19.9100	17.8500	18.7600	-10.539%	96	4,578	+36.461%
2026-02-03	22.2000	22.2000	19.8000	20.9700	-8.627%	44	4,596	+22.079%
2026-02-02	24.2500	24.7000	22.9500	22.9500	-11.731%	18	4,601	+11.547%
2026-01-30	26.7000	27.0500	26.0000	26.0000	-0.574%	25	4,603	-1.538%
2026-01-29	26.3000	26.3000	24.2100	26.1500	-0.646%	83	4,620	-2.103%
2026-01-28	26.5700	26.5700	25.8300	26.3200	+5.703%	18	4,625	-2.736%
2026-01-27	23.4500	25.2300	23.4000	24.9000	+4.622%	99	4,626	+2.811%
2026-01-26	24.5500	24.5500	23.5300	23.8000	+3.254%	20	4,616	+7.563%
2026-01-22	23.2500	23.3100	23.0500	23.0500	+1.319%	6	4,614	+11.063%
2026-01-21	20.4500	22.8200	20.4000	22.7500	+10.976%	9	4,612	+12.527%
2026-01-20	21.2100	21.8000	20.5000	20.5000	-13.136%	62	4,609	+24.878%
2026-01-16	25.4500	25.4500	23.6000	23.6000	-2.075%	184	4,653	+8.475%
2026-01-15	24.5500	25.1500	24.1000	24.1000	+10.146%	60	4,653	+6.224%
2026-01-14	22.0000	22.0000	21.3900	21.8800	-3.740%	59	4,672	+17.002%
2026-01-13	22.3900	22.8500	22.3900	22.7300	-0.959%	16	4,696	+12.626%
2026-01-12	23.1200	23.6700	22.6700	22.9500	-2.548%	19	4,686	+11.547%
2026-01-09	23.5000	23.6000	23.1500	23.5500	+1.203%	46	4,686	+8.705%
2026-01-08	24.2400	24.2600	23.2700	23.2700	-11.352%	12	4,682	+10.013%
2026-01-07	26.6000	26.6000	26.2500	26.2500	+4.623%	3	4,680	-2.476%
2026-01-06	27.3000	27.3000	25.0900	25.0900	-1.220%	27	4,679	+2.033%
2026-01-05	26.8100	26.8500	25.0000	25.4000	-3.569%	39	4,683	+0.787%
2026-01-02	27.6300	27.7000	26.2500	26.3400	+3.092%	26	4,673	-2.809%
2025-12-31	25.9500	25.9500	25.5000	25.5500	+1.108%	23	4,679	+0.196%
2025-12-30	25.7100	25.7100	25.0500	25.2700	-1.481%	1,341	4,679	+1.306%
2025-12-29	25.0000	25.6700	25.0000	25.6500	-8.295%	119	4,163	-0.195%
2025-12-26	26.5400	28.2000	26.5400	27.9700	+8.621%	323	4,213	-8.473%
2025-12-24	25.5500	25.7500	25.2000	25.7500	-1.038%	86	4,204	-0.583%
2025-12-23	23.5500	26.0200	23.5000	26.0200	+12.885%	149	4,204	-1.614%
2025-12-22	23.3300	23.3300	22.9700	23.0500	+5.734%	17	4,298	+11.063%
2025-12-19	20.1500	21.8400	20.1500	21.8000	+15.466%	94	4,292	+17.431%
2025-12-18	19.1000	19.9000	18.8800	18.8800	+3.736%	135	4,226	+35.593%
2025-12-17	20.2500	20.2500	18.2000	18.2000	-13.948%	422	4,212	+40.659%
2025-12-16	20.6500	21.1500	20.5000	21.1500	+1.928%	5	4,258	+21.040%
2025-12-15	21.5000	21.5000	20.7500	20.7500	+0.777%	152	4,257	+23.373%
2025-12-12	21.1500	21.3700	20.4000	20.5900	-11.820%	62	4,219	+24.332%
2025-12-11	22.8000	23.3500	22.0500	23.3500	-8.251%	120	4,202	+9.636%
2025-12-10	25.0000	25.4500	25.0000	25.4500	-2.115%	40	4,213	+0.589%
2025-12-09	25.9500	26.1500	25.7700	26.0000	0.000%	13	4,189	-1.538%
2025-12-08	24.9200	27.2100	24.9200	26.0000	+5.777%	25	4,183	-1.538%
2025-12-05	25.3100	25.3100	24.4700	24.5800	-1.087%	6	4,172	+4.150%
2025-12-04	24.5400	25.6500	24.0600	24.8500	+6.561%	38	4,172	+3.018%
2025-12-03	23.9400	24.1400	23.3200	23.3200	-4.309%	231	4,145	+9.777%
2025-12-02	25.8000	26.1900	24.3200	24.3700	+4.012%	65	4,130	+5.047%
2025-12-01	21.4000	23.5800	21.3700	23.4300	+3.398%	65	4,145	+9.262%
2025-11-28	23.1400	23.1400	22.6600	22.6600	-8.996%	7	4,156	+12.974%
2025-11-26	25.2500	25.2500	23.7500	24.9000	+7.005%	129	4,102	+2.811%
2025-11-25	21.5200	23.2700	20.1800	23.2700	-6.920%	673	4,102	+10.013%
2025-11-24	24.6000	25.8300	23.9500	25.0000	-3.549%	21	4,036	+2.400%
2025-11-21	24.8200	26.7000	23.4100	25.9200	-1.031%	24	4,034	-1.235%
2025-11-20	32.0000	33.2800	26.1900	26.1900	-9.063%	59	4,024	-2.253%
2025-11-19	28.1000	28.8300	27.9500	28.8000	+9.339%	46	4,038	-11.111%
2025-11-18	26.6600	27.3000	25.4500	26.3400	-3.869%	459	4,022	-2.809%
2025-11-17	28.1400	29.5000	27.4000	27.4000	-10.193%	88	3,606	-6.569%
2025-11-14	28.8000	30.7900	28.6500	30.5100	+6.604%	6	3,600	-16.093%
2025-11-13	31.0300	31.0300	27.6000	28.6200	-8.122%	64	3,599	-10.552%
2025-11-12	33.7100	33.7100	31.1500	31.1500	-3.858%	81	3,567	-17.817%
2025-11-11	32.6000	32.6500	31.6100	32.4000	-7.692%	38	3,613	-20.988%
2025-11-10	33.2500	35.1000	33.2500	35.1000	+27.220%	5	3,588	-27.066%
2025-11-07	26.5000	27.5900	25.0000	27.5900	-4.928%	117	3,588	-7.213%
2025-11-06	33.1000	33.1000	28.3000	29.0200	-14.395%	107	3,572	-11.785%
2025-11-05	35.3800	36.3900	33.9000	33.9000	-3.638%	95	3,514	-24.484%
2025-11-04	37.0000	38.0800	35.1800	35.1800	-11.830%	56	3,469	-27.231%
2025-11-03	40.2500	42.4000	39.9000	39.9000	+5.528%	92	3,407	-35.840%
2025-10-31	39.9000	39.9000	36.8000	37.8100	+1.859%	37	3,407	-32.293%
2025-10-30	37.2800	38.3500	37.0000	37.1200	-6.546%	110	3,427	-31.034%
2025-10-29	40.4200	42.6100	38.8600	39.7200	+10.641%	616	3,429	-35.549%
2025-10-28	31.3500	36.7600	30.4700	35.9000	+21.695%	566	3,210	-28.691%
2025-10-27	27.9700	29.5000	27.9700	29.5000	+12.811%	10	3,566	-13.220%
2025-10-24	24.6000	26.1500	24.6000	26.1500	+13.943%	12	3,566	-2.103%
2025-10-22	24.4200	24.4200	21.9500	22.9500	-2.754%	50	3,568	+11.547%
2025-10-21	23.6000	23.6000	23.6000	23.6000	-5.788%	2	3,535	+8.475%
2025-10-20	25.4500	25.4500	25.0500	25.0500	-0.792%	3	3,533	+2.196%
2025-10-17	25.2500	25.2500	25.2500	25.2500	-1.942%	1	3,532	+1.386%
2025-10-16	25.6000	25.7500	25.6000	25.7500	+5.749%	11	3,531	-0.583%
2025-10-15	25.5300	25.5300	24.0200	24.3500	-2.405%	21	3,530	+5.133%
2025-10-14	25.5000	26.1000	24.9500	24.9500	-10.797%	42	3,530	+2.605%
2025-10-13	28.5100	28.5100	27.9700	27.9700	-0.816%	7	3,524	-8.473%
2025-10-10	30.7900	32.2800	28.2000	28.2000	-11.041%	218	3,523	-9.220%
2025-10-09	30.2700	32.3500	30.1500	31.7000	+12.212%	123	3,543	-19.243%
2025-10-08	27.3000	28.2500	27.3000	28.2500	+8.445%	15	3,559	-9.381%
2025-10-07	26.2900	26.6000	26.0500	26.0500	-0.497%	56	3,516	-1.727%
2025-10-06	26.1800	26.1800	26.1800	26.1800	-3.608%	1	3,516	-2.215%
2025-10-03	28.1500	28.1500	26.8000	27.1600	-4.366%	38	3,517	-5.744%
2025-10-02	29.2000	29.3000	28.3000	28.4000	+3.461%	31	3,507	-9.859%
2025-10-01	25.6500	27.8000	25.6500	27.4500	+3.195%	40	3,503	-6.740%
2025-09-30	25.6300	26.6500	25.6300	26.6000	+10.833%	15	3,485	-3.759%
2025-09-29	24.3500	24.8500	24.0000	24.0000	+9.339%	7	3,484	+6.667%
2025-09-26	22.5500	22.5500	21.7000	21.9500	+0.688%	21	3,485	+16.629%
2025-09-25	22.4200	23.7000	21.8000	21.8000	-0.683%	16	3,467	+17.431%
2025-09-24	23.0000	23.0000	21.8500	21.9500	-5.429%	7	3,456	+16.629%
2025-09-23	24.0000	24.0000	23.0700	23.2100	-8.188%	6	3,450	+10.297%
2025-09-22	25.4900	25.5500	25.2800	25.2800	+17.581%	168	3,446	+1.266%
2025-09-19	21.2000	21.6000	21.1100	21.5000	-0.139%	44	3,278	+19.070%
2025-09-18	19.9500	21.5300	19.7500	21.5300	+19.412%	29	3,240	+18.904%
2025-09-17	19.0000	19.0000	18.0000	18.0300	-13.108%	35	3,224	+41.986%
2025-09-16	20.6300	20.7500	20.6300	20.7500	-4.817%	31	3,245	+23.373%
2025-09-15	21.8000	21.8000	21.8000	21.8000	-0.320%	1	3,216	+17.431%
2025-09-12	21.8700	21.8700	21.8700	21.8700	-0.137%	3	3,216	+17.055%
2025-09-11	22.3000	22.3000	21.9000	21.9000	+2.050%	19	3,213	+16.895%
2025-09-10	20.8500	22.5000	20.8500	21.4600	+20.562%	8	3,196	+19.292%
2025-09-09	17.0500	17.8000	17.0500	17.8000	-1.385%	81	3,197	+43.820%
2025-09-08	17.9500	18.4500	17.9500	18.0500	+8.408%	85	3,276	+41.828%
2025-09-05	17.0000	17.0100	16.0000	16.6500	-9.264%	56	3,255	+53.754%
2025-09-04	18.6500	18.6500	18.3500	18.3500	-3.421%	3	3,253	+39.510%
2025-09-03	19.0000	19.0000	19.0000	19.0000	+2.758%	1	3,254	+34.737%
2025-09-02	18.5700	18.5700	18.4900	18.4900	-12.370%	4	3,254	+38.453%
2025-08-29	22.0000	22.0000	20.9100	21.1000	-10.289%	65	3,212	+21.327%
2025-08-28	22.8300	23.5200	22.8300	23.5200	-6.667%	2	3,212	+8.844%
2025-08-27	24.7300	25.2000	24.6500	25.2000	-0.513%	55	3,211	+1.587%
2025-08-26	25.3000	25.3300	25.1500	25.3300	+2.759%	74	3,199	+1.066%
2025-08-25	25.1700	25.1700	24.6500	24.6500	+4.938%	10	3,198	+3.854%
2025-08-22	23.4900	23.4900	23.4900	23.4900	+4.866%	1	3,198	+8.983%
2025-08-21	22.6400	22.6400	22.2000	22.4000	+2.190%	40	3,198	+14.286%
2025-08-20	21.7800	21.9200	20.3500	21.9200	-3.009%	160	3,197	+16.788%
2025-08-19	25.2500	25.2500	22.6000	22.6000	-9.600%	11	3,184	+13.274%
2025-08-18	25.6500	25.6500	24.8400	25.0000	+2.543%	2,006	3,181	+2.400%
2025-08-15	24.5000	24.5000	24.3800	24.3800	-3.484%	2	1,257	+5.004%
2025-08-14	24.8700	25.2600	24.8700	25.2600	+1.568%	3	1,257	+1.346%
2025-08-13	25.8700	25.8700	24.8700	24.8700	-2.317%	2	1,258	+2.935%
2025-08-12	25.4600	25.6000	24.1600	25.4600	-0.741%	5	1,259	+0.550%
2025-08-11	25.9000	25.9000	25.6500	25.6500	-0.388%	10	1,256	-0.195%
2025-08-08	25.2900	25.7500	25.2900	25.7500	+6.317%	15	1,256	-0.583%
2025-08-07	25.5200	25.9000	24.2200	24.2200	+1.765%	7	1,245	+5.698%
2025-08-06	23.4000	23.8000	23.3500	23.8000	-0.916%	50	1,245	+7.563%
2025-08-04	24.0200	24.0200	24.0200	24.0200	-5.134%	2	1,244	+6.578%
2025-07-31	25.3200	25.3200	25.3200	25.3200	+5.500%	3	1,244	+1.106%
2025-07-30	23.2100	24.0000	23.2100	24.0000	+8.352%	7	1,244	+6.667%
2025-07-29	23.3700	23.3700	22.1500	22.1500	+3.893%	2	1,244	+15.576%
2025-07-28	21.3500	21.3500	21.3000	21.3200	+2.648%	3	1,243	+20.075%
2025-07-24	20.7700	20.7700	20.7700	20.7700	+6.240%	1	1,241	+23.255%
2025-07-23	19.5500	19.5500	19.5500	19.5500	+1.295%	3	1,241	+30.946%
2025-07-22	19.4000	19.4500	19.3000	19.3000	-11.468%	27	1,238	+32.642%
2025-07-18	22.6500	22.6500	21.8000	21.8000	-3.540%	2	1,220	+17.431%
2025-07-17	22.8700	22.8700	22.4500	22.6000	+6.704%	18	1,221	+13.274%
2025-07-16	21.5100	21.5100	21.1800	21.1800	-1.717%	8	1,210	+20.869%
2025-07-15	21.1500	21.9400	21.1500	21.5500	+12.181%	131	1,210	+18.794%
2025-07-14	18.2700	19.2100	18.2700	19.2100	-0.466%	7	1,191	+33.264%
2025-07-11	19.8000	20.1000	19.3000	19.3000	+1.847%	77	1,192	+32.642%
2025-07-10	19.0000	19.0000	18.9500	18.9500	+3.722%	2	1,194	+35.092%
2025-07-09	18.6500	18.7400	18.2700	18.2700	+6.842%	44	1,193	+40.120%
2025-07-07	17.1000	17.1000	17.1000	17.1000	+1.423%	27	1,210	+49.708%
2025-07-02	16.8700	16.8700	16.8600	16.8600	+5.772%	14	1,195	+51.839%
2025-07-01	16.9200	16.9200	15.9400	15.9400	-9.070%	4	1,220	+60.602%
2025-06-30	17.7500	17.7500	17.4000	17.5300	-1.351%	27	1,220	+46.035%
2025-06-27	17.7700	17.7700	17.7700	17.7700	+5.148%	4	1,220	+44.063%
2025-06-26	16.9000	16.9000	16.9000	16.9000	+4.000%	1	1,216	+51.479%
2025-06-25	15.9500	16.3500	15.9500	16.2500	+11.378%	4	1,217	+57.538%
2025-06-20	14.5900	14.5900	14.5900	14.5900	+4.214%	4	1,216	+75.463%
2025-06-13	14.0000	14.0000	14.0000	14.0000	-5.533%	2	1,214	+82.857%
2025-06-12	14.7600	14.9200	14.7600	14.8200	+4.587%	3	1,213	+72.740%
2025-06-11	14.1700	14.1700	14.1700	14.1700	-4.579%	14	1,212	+80.663%
2025-06-10	14.8500	14.8500	14.8500	14.8500	-0.469%	1	1,226	+72.391%
2025-06-05	14.9200	14.9200	14.9200	14.9200	+4.702%	5	1,225	+71.582%
2025-06-04	14.2500	14.2500	14.2500	14.2500	0.000%	2	1,218	+79.649%
2025-06-03	14.2500	14.2500	14.2500	14.2500	+7.955%	3	1,218	+79.649%
2025-06-02	12.8500	13.2000	12.8500	13.2000	+6.883%	2	1,215	+93.939%
2025-05-30	13.2000	13.2000	12.2000	12.3500	-14.886%	584	1,214	+107.287%
2025-05-29	14.7000	14.7000	14.5100	14.5100	+9.924%	94	1,091	+76.430%
2025-05-28	13.3600	13.3600	13.2000	13.2000	+7.317%	17	1,077	+93.939%
2025-05-23	12.3000	12.3000	12.3000	12.3000	-6.464%	6	1,068	+108.130%
2025-05-22	13.1500	13.1500	13.1500	13.1500	+1.544%	1	1,068	+94.677%
2025-05-21	13.0300	14.3000	12.9000	12.9500	-1.145%	348	1,067	+97.683%
2025-05-20	13.1000	13.1000	13.1000	13.1000	+3.721%	2	1,157	+95.420%
2025-05-14	12.6300	12.6300	12.6300	12.6300	+12.367%	1	1,156	+102.692%
2025-05-13	10.0000	11.2400	10.0000	11.2400	+20.860%	36	1,156	+127.758%
2025-05-12	9.3000	9.3000	9.3000	9.3000	+9.283%	80	1,186	+175.269%
2025-05-08	8.5000	8.5300	8.5000	8.5100	+21.398%	25	1,106	+200.823%
2025-05-07	7.0100	7.0100	7.0100	7.0100	-0.567%	10	1,081	+265.193%
2025-05-06	7.0500	7.0500	7.0500	7.0500	-3.159%	10	1,071	+263.121%
2025-05-01	7.1000	7.3000	7.1000	7.2800	+17.990%	259	1,065	+251.648%
2025-04-29	6.1700	6.1700	6.1700	6.1700	+9.204%	1	1,004	+314.911%
2025-04-28	5.6500	5.6500	5.6500	5.6500	+0.355%	10	1,005	+353.097%
2025-04-24	5.6300	5.6300	5.6300	5.6300	+6.226%	7	1,005	+354.707%
2025-04-23	5.3000	5.3000	5.3000	5.3000	+16.484%	40	1,003	+383.019%
2025-04-22	4.5600	4.6500	4.5500	4.5500	+3.409%	54	1,043	+462.637%
2025-04-21	4.7500	4.7500	4.3500	4.4000	-16.981%	56	1,045	+481.818%
2025-04-17	5.2000	5.4500	5.2000	5.3000	-26.897%	77	1,103	+383.019%
2025-04-11	7.3000	7.3000	7.2500	7.2500	+5.072%	4	1,103	+253.103%
2025-04-10	6.9000	6.9000	6.9000	6.9000	-2.680%	10	1,103	+271.014%
2025-04-09	7.0900	7.0900	7.0900	7.0900	+31.296%	2	1,113	+261.072%
2025-04-08	6.3500	6.4000	5.4000	5.4000	-6.087%	11	1,115	+374.074%
2025-04-07	4.7500	5.7500	4.7500	5.7500	+22.340%	21	1,121	+345.217%
2025-04-04	5.3500	5.3500	4.7000	4.7000	-31.186%	40	1,115	+444.681%
2025-04-03	7.0000	7.0000	6.8300	6.8300	-14.625%	7	1,115	+274.817%
2025-04-02	7.9700	8.0000	7.9500	8.0000	-2.081%	43	1,143	+220.000%
2025-03-31	7.6000	8.1700	7.6000	8.1700	-28.957%	2	1,143	+213.341%
2025-03-25	11.6000	11.6000	11.5000	11.5000	-6.122%	101	1,142	+122.609%
2025-03-24	12.2500	12.2500	12.2500	12.2500	+4.255%	100	1,141	+108.980%
2025-03-20	12.0000	12.2000	11.7500	11.7500	+1.293%	210	1,041	+117.872%
2025-03-19	11.6000	11.6000	11.6000	11.6000	-9.728%	15	941	+120.690%
2025-03-17	12.8500	12.8500	12.8500	12.8500	-2.946%	100	941	+99.222%
2025-03-14	12.9500	13.2400	12.9500	13.2400	+11.261%	204	941	+93.353%
2025-03-13	11.6500	12.2000	11.6500	11.9000	-0.668%	300	1,082	+115.126%
2025-03-12	11.9800	11.9800	11.9800	11.9800	+25.577%	100	1,082	+113.689%
2025-03-10	10.4300	10.4300	9.1500	9.5400	-11.667%	22	982	+168.344%
2025-03-07	11.1500	11.1500	10.8000	10.8000	-14.081%	80	993	+137.037%
2025-03-05	12.5700	12.5700	12.5700	12.5700	+8.643%	1	994	+103.660%
2025-03-04	12.2500	12.2500	11.5700	11.5700	-8.029%	9	994	+121.262%
2025-03-03	13.2700	13.2700	12.4700	12.5800	-15.286%	31	994	+103.498%
2025-02-28	14.8500	14.8500	14.8500	14.8500	-3.257%	2	994	+72.391%
2025-02-27	15.1000	15.3500	15.1000	15.3500	-8.902%	17	993	+66.775%
2025-02-25	16.7500	16.8500	16.7500	16.8500	-21.810%	8	987	+51.929%
2025-02-19	21.5500	21.5500	21.4500	21.5500	+7.107%	5	987	+18.794%
2025-02-11	20.1200	20.1200	20.1200	20.1200	+12.027%	3	987	+27.237%
2025-02-07	17.9600	18.0000	17.9600	17.9600	+6.905%	20	984	+42.539%
2025-02-06	16.9800	17.0500	16.8000	16.8000	+18.644%	7	984	+52.381%