Dark

NVDA20261218C220
NVDA Dec 18 2026 220.00 Call (NVDA261218C00220000)
option OPRA

EOD

Aug 14, 2026

24.54-2.850%(-0.72)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	26.0000	26.2500	24.2000	24.5400	-2.850%	689	36,461	0.000%
2026-08-13	25.0200	26.2500	24.3000	25.2600	+3.102%	759	36,299	-2.850%
2026-08-12	22.8500	25.1000	22.1800	24.5000	+18.932%	1,439	36,150	+0.163%
2026-08-11	24.2000	24.2000	20.0000	20.6000	-4.186%	2,857	36,077	+19.126%
2026-08-10	25.1000	25.2500	20.8800	21.5000	-15.521%	1,014	33,626	+14.140%
2026-08-07	24.5000	26.0000	23.9000	25.4500	+11.135%	5,563	33,388	-3.576%
2026-08-06	24.6900	26.2000	21.9300	22.9000	-1.505%	4,084	28,720	+7.162%
2026-08-05	21.9000	25.3500	21.9000	23.2500	+18.622%	4,002	25,557	+5.548%
2026-08-04	19.2500	20.1500	18.0700	19.6000	+18.072%	475	23,823	+25.204%
2026-08-03	13.2000	17.7800	13.1500	16.6000	+14.483%	2,672	23,833	+47.831%
2026-07-31	13.2500	14.6800	12.0000	14.5000	+21.849%	4,082	25,671	+69.241%
2026-07-30	11.4500	13.0500	10.9200	11.9000	+13.876%	806	23,431	+106.218%
2026-07-29	12.3500	12.9000	10.4500	10.4500	-20.833%	822	23,329	+134.833%
2026-07-28	12.5000	13.8400	11.5000	13.2000	-0.076%	1,454	23,212	+85.909%
2026-07-27	18.6500	18.6500	13.0000	13.2100	-25.367%	1,790	22,546	+85.768%
2026-07-24	19.1000	20.1300	17.3000	17.7000	-9.694%	307	23,288	+38.644%
2026-07-23	19.7000	20.2900	18.2000	19.6000	-7.851%	295	23,192	+25.204%
2026-07-22	18.5000	22.3500	18.0500	21.2700	+14.540%	669	23,105	+15.374%
2026-07-21	19.1700	19.1700	17.1400	18.5700	+11.867%	1,560	22,849	+32.149%
2026-07-20	19.1000	19.4000	16.4500	16.6000	-4.046%	631	22,609	+47.831%
2026-07-17	17.0000	18.8800	15.2000	17.3000	-9.091%	418	22,754	+41.850%
2026-07-16	20.9700	21.2700	18.7300	19.0300	-13.891%	236	22,764	+28.954%
2026-07-15	22.5000	22.5000	18.9600	22.1000	+0.683%	1,974	22,634	+11.041%
2026-07-14	20.0600	22.2000	18.0600	21.9500	+21.742%	2,577	22,535	+11.800%
2026-07-13	20.8000	20.9000	17.9000	18.0300	-15.944%	801	22,632	+36.106%
2026-07-10	17.3500	21.7000	17.3500	21.4500	+21.875%	5,106	22,427	+14.406%
2026-07-09	18.7000	18.7000	16.2500	17.6000	-7.563%	285	20,029	+39.432%
2026-07-08	14.5500	19.0500	14.5500	19.0400	+28.215%	648	19,966	+28.887%
2026-07-07	12.6600	15.4000	12.6600	14.8500	+5.319%	2,890	19,941	+65.253%
2026-07-06	13.9500	14.8500	13.7000	14.1000	+0.642%	381	18,791	+74.043%
2026-07-02	14.9500	16.0500	13.2200	14.0100	-8.131%	1,953	18,226	+75.161%
2026-07-01	14.5000	16.1500	13.7000	15.2500	-5.280%	1,235	18,226	+60.918%
2026-06-30	15.2500	16.2500	14.9000	16.1000	+11.573%	386	18,322	+52.422%
2026-06-29	14.1000	15.0000	12.8500	14.4300	+2.340%	419	18,186	+70.062%
2026-06-26	14.0000	14.9500	14.0000	14.1000	-9.032%	475	18,035	+74.043%
2026-06-25	17.2500	17.2500	14.5000	15.5000	-6.907%	533	17,902	+58.323%
2026-06-24	17.6500	18.0500	15.9000	16.6500	-5.236%	1,145	17,689	+47.387%
2026-06-23	18.8000	19.5000	17.5700	17.5700	-18.089%	774	18,151	+39.670%
2026-06-22	24.1000	25.2500	21.4300	21.4500	-9.874%	2,794	18,094	+14.406%
2026-06-18	21.3500	24.0500	21.3100	23.8000	+15.871%	343	17,503	+3.109%
2026-06-17	22.1300	22.4500	20.0000	20.5400	-6.424%	645	17,503	+19.474%
2026-06-16	23.6000	23.6000	21.9500	21.9500	-10.989%	843	17,503	+11.800%
2026-06-15	23.3500	24.8000	22.6100	24.6600	+16.321%	546	16,415	-0.487%
2026-06-12	21.6800	22.9000	21.2000	21.2000	-4.505%	2,199	16,415	+15.755%
2026-06-11	21.1000	22.2000	19.5000	22.2000	+9.198%	361	16,415	+10.541%
2026-06-10	22.5900	22.8600	20.1900	20.3300	-14.219%	976	16,294	+20.708%
2026-06-09	25.0000	25.1600	20.0000	23.7000	-2.469%	581	15,712	+3.544%
2026-06-08	24.5000	25.0000	23.4000	24.3000	+5.195%	351	15,534	+0.988%
2026-06-05	27.5400	27.6000	22.7500	23.1000	-22.871%	920	15,408	+6.234%
2026-06-04	27.5500	31.7800	25.8800	29.9500	+6.964%	399	15,101	-18.063%
2026-06-03	31.7100	31.7100	28.0000	28.0000	-14.764%	454	15,063	-12.357%
2026-06-02	35.5800	39.1000	32.0000	32.8500	-1.351%	389	14,849	-25.297%
2026-06-01	29.2300	34.0000	29.2300	33.3000	+25.613%	972	14,871	-26.306%
2026-05-29	27.3500	29.3500	26.3000	26.5100	-2.357%	1,212	14,805	-7.431%
2026-05-28	25.2500	27.4500	25.2500	27.1500	+3.943%	323	14,264	-9.613%
2026-05-27	27.0700	27.0700	24.3000	26.1200	-4.845%	659	14,136	-6.049%
2026-05-26	27.9500	29.5100	26.1800	27.4500	-2.660%	542	13,963	-10.601%
2026-05-22	30.7000	31.0000	27.6900	28.2000	-7.692%	736	13,801	-12.979%
2026-05-21	32.2800	35.0800	29.9000	30.5500	-10.147%	627	13,649	-19.673%
2026-05-20	33.4000	35.7100	32.7000	34.0000	+5.459%	570	13,649	-27.824%
2026-05-19	33.0600	35.0000	31.4000	32.2400	-4.841%	651	13,588	-23.883%
2026-05-18	39.1700	39.9000	31.8000	33.8800	-7.935%	726	13,588	-27.568%
2026-05-15	39.6500	41.0000	36.1000	36.8000	-15.693%	517	13,588	-33.315%
2026-05-14	39.8000	44.4300	38.6000	43.6500	+19.556%	1,138	13,671	-43.780%
2026-05-13	35.2000	37.5700	33.9700	36.5100	+11.822%	672	14,055	-32.786%
2026-05-12	31.0000	34.5900	29.5000	32.6500	+2.835%	779	14,055	-24.839%
2026-05-11	28.6200	33.7600	28.5000	31.7500	+8.584%	910	14,055	-22.709%
2026-05-08	29.1000	30.9500	29.0000	29.2400	+6.521%	650	14,023	-16.074%
2026-05-07	25.3000	29.1000	24.8700	27.4500	+8.498%	494	14,145	-10.601%
2026-05-06	20.7000	25.3000	20.5800	25.3000	+35.657%	724	14,277	-3.004%
2026-05-05	19.9000	20.0700	18.5600	18.6500	-4.359%	169	14,238	+31.582%
2026-05-04	19.8300	21.3800	18.2800	19.5000	-2.500%	478	14,175	+25.846%
2026-05-01	22.0000	22.4500	19.8000	20.0000	-5.527%	2,745	15,716	+22.700%
2026-04-30	25.6500	25.6500	20.8100	21.1700	-17.946%	1,096	15,716	+15.919%
2026-04-29	28.0300	28.0300	25.2000	25.8000	-9.474%	231	15,337	-4.884%
2026-04-28	26.2400	29.4100	25.8000	28.5000	-6.710%	5,677	15,227	-13.895%
2026-04-27	26.1800	30.6500	25.4500	30.5500	+20.323%	1,477	12,824	-19.673%
2026-04-24	20.6000	27.5900	20.6000	25.3900	+24.461%	2,979	13,017	-3.348%
2026-04-23	21.8000	22.6300	19.9000	20.4000	-6.207%	115	13,656	+20.294%
2026-04-22	20.9000	22.0000	20.4000	21.7500	+6.357%	112	13,631	+12.828%
2026-04-21	22.0000	22.0000	20.3000	20.4500	-6.063%	208	13,775	+20.000%
2026-04-20	20.8000	21.7700	19.6500	21.7700	+1.021%	203	13,775	+12.724%
2026-04-17	20.9000	21.6500	20.7400	21.5500	+6.158%	2,606	13,783	+13.875%
2026-04-16	19.2500	21.1000	19.2500	20.3000	+0.247%	469	12,503	+20.887%
2026-04-15	19.3200	21.2500	18.9000	20.2500	+5.524%	686	12,338	+21.185%
2026-04-14	17.5500	19.3000	17.1500	19.1900	+19.119%	596	12,164	+27.879%
2026-04-13	15.1900	16.5000	15.1900	16.1100	+0.374%	178	12,066	+52.328%
2026-04-10	14.2000	16.6300	14.2000	16.0500	+17.410%	411	12,033	+52.897%
2026-04-09	12.6100	13.6700	12.6100	13.6700	+5.887%	38	11,862	+79.517%
2026-04-08	13.7600	13.9000	12.5000	12.9100	+6.694%	274	11,876	+90.085%
2026-04-07	11.2200	12.1000	10.8500	12.1000	+2.110%	363	11,871	+102.810%
2026-04-06	12.0500	12.1000	11.5700	11.8500	-1.250%	126	11,656	+107.089%
2026-04-02	11.0000	12.2800	10.6500	12.0000	+2.041%	419	11,837	+104.500%
2026-04-01	11.6000	12.1000	11.4000	11.7600	+4.533%	180	11,837	+108.673%
2026-03-31	9.3600	11.4500	9.3600	11.2500	+23.626%	378	11,880	+118.133%
2026-03-30	10.3500	10.3500	8.9500	9.1000	-10.784%	614	11,823	+169.670%
2026-03-27	10.7000	11.2000	10.2000	10.2000	-10.132%	578	11,638	+140.588%
2026-03-26	12.3000	12.3000	11.3500	11.3500	-14.662%	554	11,309	+116.211%
2026-03-25	13.4000	14.2500	13.2500	13.3000	+7.955%	481	11,539	+84.511%
2026-03-24	12.3700	12.5000	11.9500	12.3200	-3.675%	201	11,838	+99.188%
2026-03-23	13.1500	13.5000	12.5700	12.7900	+4.408%	173	11,871	+91.869%
2026-03-20	14.0000	14.0000	12.1000	12.2500	-12.500%	222	11,784	+100.327%
2026-03-19	13.9100	14.6200	13.6900	14.0000	-6.791%	490	11,809	+75.286%
2026-03-18	15.3700	15.8200	15.0000	15.0200	-5.475%	175	11,624	+63.382%
2026-03-17	16.7000	16.8700	15.8300	15.8900	-6.364%	86	11,615	+54.437%
2026-03-16	17.0400	18.7500	16.4000	16.9700	+4.947%	105	11,604	+44.608%
2026-03-13	18.3800	18.3800	16.1700	16.1700	-9.157%	338	11,570	+51.763%
2026-03-12	17.7800	18.1000	16.9000	17.8000	-2.198%	443	11,323	+37.865%
2026-03-11	18.6000	19.1000	17.9300	18.2000	+2.420%	114	11,312	+34.835%
2026-03-10	16.9600	18.4000	16.9500	17.7700	+5.335%	196	11,280	+38.098%
2026-03-09	16.0000	16.8700	15.6500	16.8700	+1.321%	444	11,198	+45.465%
2026-03-06	17.5500	17.9300	16.2000	16.6500	-6.408%	90	11,319	+47.387%
2026-03-05	17.6800	18.6700	16.5500	17.7900	-4.866%	2,244	11,310	+37.943%
2026-03-04	17.0500	18.7900	17.0500	18.7000	+8.721%	91	10,005	+31.230%
2026-03-03	17.5000	17.5500	16.5000	17.2000	-5.495%	85	10,039	+42.674%
2026-03-02	16.5000	18.6500	16.5000	18.2000	+10.303%	928	10,037	+34.835%
2026-02-27	18.4500	18.9000	16.5000	16.5000	-16.582%	658	9,283	+48.727%
2026-02-26	22.6800	22.6800	19.7300	19.7800	-21.508%	605	9,377	+24.065%
2026-02-25	25.0000	26.2500	24.8800	25.2000	+2.439%	558	9,114	-2.619%
2026-02-24	22.3000	24.8200	22.3000	24.6000	+3.058%	68	9,114	-0.244%
2026-02-23	24.2500	25.0400	23.3200	23.8700	+2.446%	106	9,095	+2.807%
2026-02-20	21.9500	23.4100	21.3400	23.3000	+6.150%	955	9,124	+5.322%
2026-02-19	21.4800	21.9500	21.4300	21.9500	-2.227%	34	9,060	+11.800%
2026-02-18	22.3500	23.0000	22.0500	22.4500	+7.933%	98	9,071	+9.310%
2026-02-17	19.8400	21.7500	19.0000	20.8000	+2.868%	1,748	9,074	+17.981%
2026-02-13	20.9600	21.6000	19.7400	20.2200	-10.531%	113	7,498	+21.365%
2026-02-12	25.2500	25.2500	22.6000	22.6000	-5.637%	178	7,498	+8.584%
2026-02-11	24.5000	24.8000	23.1000	23.9500	+5.507%	52	7,442	+2.463%
2026-02-10	24.6500	25.0000	22.7000	22.7000	-4.461%	62	7,472	+8.106%
2026-02-09	22.2700	26.2400	22.2700	23.7600	+6.404%	302	7,460	+3.283%
2026-02-06	19.4000	22.3300	19.0000	22.3300	+38.610%	194	7,552	+9.897%
2026-02-05	17.0500	17.7400	16.1100	16.1100	-6.228%	224	7,485	+52.328%
2026-02-04	18.4000	18.4600	16.3500	17.1800	-11.398%	143	7,491	+42.841%
2026-02-03	21.6000	21.6000	17.9800	19.3900	-9.393%	95	7,532	+26.560%
2026-02-02	22.6400	23.5000	21.4000	21.4000	-11.970%	143	7,534	+14.673%
2026-01-30	24.7700	25.8000	23.7700	24.3100	+1.715%	354	7,607	+0.946%
2026-01-29	25.1500	25.1500	22.5200	23.9000	-2.449%	286	7,596	+2.678%
2026-01-28	24.5000	25.0000	23.6900	24.5000	+5.603%	207	7,733	+0.163%
2026-01-27	22.2000	23.6500	21.9000	23.2000	+5.215%	79	7,803	+5.776%
2026-01-26	23.2700	23.3500	21.8500	22.0500	-2.778%	79	7,821	+11.293%
2026-01-23	23.0000	23.0000	22.6000	22.6800	+7.539%	129	7,850	+8.201%
2026-01-22	21.6500	21.8000	20.8900	21.0900	-0.047%	43	7,855	+16.358%
2026-01-21	18.8500	21.5000	18.8500	21.1000	+12.533%	260	7,864	+16.303%
2026-01-20	20.1500	20.4200	18.7500	18.7500	-15.197%	268	7,872	+30.880%
2026-01-16	24.0000	24.0000	22.1100	22.1100	-1.295%	22	7,840	+10.991%
2026-01-15	22.0500	23.8000	22.0500	22.4000	+10.727%	68	7,840	+9.554%
2026-01-14	20.6500	20.6500	19.7500	20.2300	-5.023%	65	7,838	+21.305%
2026-01-13	20.9400	22.5500	20.7000	21.3000	-1.389%	99	7,814	+15.211%
2026-01-12	21.1100	22.1500	21.0300	21.6000	+0.232%	88	7,779	+13.611%
2026-01-09	22.3200	22.3200	21.4500	21.5500	-3.059%	144	7,712	+13.875%
2026-01-08	23.7000	23.7000	21.6500	22.2300	-7.568%	234	7,601	+10.391%
2026-01-07	23.7000	25.1000	23.7000	24.0500	+2.559%	32	7,593	+2.037%
2026-01-06	25.5000	25.9500	23.3300	23.4500	-2.292%	92	7,585	+4.648%
2026-01-05	26.4700	26.4700	23.8000	24.0000	-1.437%	98	7,584	+2.250%
2026-01-02	25.1500	26.3200	24.3500	24.3500	+3.838%	176	7,551	+0.780%
2025-12-31	25.0000	25.0000	23.4500	23.4500	-1.055%	135	7,634	+4.648%
2025-12-30	24.1000	24.1000	23.4000	23.7000	-1.455%	94	7,634	+3.544%
2025-12-29	24.0000	24.2500	23.4500	24.0500	-5.128%	145	7,567	+2.037%
2025-12-26	25.0000	26.4000	25.0000	25.3500	+4.795%	131	7,571	-3.195%
2025-12-24	23.8600	24.1900	23.5000	24.1900	-0.982%	55	7,499	+1.447%
2025-12-23	21.7100	24.5000	21.7100	24.4300	+12.581%	193	7,499	+0.450%
2025-12-22	21.9000	21.9000	21.4500	21.7000	+6.582%	87	7,405	+13.088%
2025-12-19	19.1000	20.4700	19.1000	20.3600	+14.062%	279	7,392	+20.530%
2025-12-18	17.6000	18.5000	17.3800	17.8500	+5.935%	75	7,382	+37.479%
2025-12-17	19.0100	19.0500	16.8500	16.8500	-15.028%	293	7,344	+45.638%
2025-12-16	19.5700	19.8300	19.2600	19.8300	+1.954%	387	7,262	+23.752%
2025-12-15	20.0200	20.2500	19.2000	19.4500	+1.302%	581	7,127	+26.170%
2025-12-12	22.6000	22.6500	19.2000	19.2000	-11.602%	245	7,154	+27.813%
2025-12-11	22.0000	22.2000	20.5500	21.7200	-7.966%	161	6,966	+12.983%
2025-12-10	24.4200	24.4200	23.2300	23.6000	-2.479%	51	6,931	+3.983%
2025-12-09	23.8000	24.4500	23.8000	24.2000	-1.626%	60	6,931	+1.405%
2025-12-08	24.0000	25.9000	23.1000	24.6000	+8.609%	27	6,931	-0.244%
2025-12-05	23.8800	23.8800	22.6500	22.6500	-4.228%	56	6,925	+8.344%
2025-12-04	22.4500	24.5000	22.4500	23.6500	+7.991%	78	6,892	+3.763%
2025-12-03	22.1000	23.0500	21.8500	21.9000	-3.821%	113	6,882	+12.055%
2025-12-02	22.9200	24.7000	22.2500	22.7700	+4.115%	130	6,886	+7.773%
2025-12-01	19.7000	22.3000	19.7000	21.8700	+5.144%	103	6,826	+12.209%
2025-11-28	21.8000	21.8000	20.8000	20.8000	-8.168%	51	6,812	+17.981%
2025-11-26	25.0500	25.0500	22.0000	22.6500	+4.861%	152	6,824	+8.344%
2025-11-25	20.3500	21.8200	18.8000	21.6000	-8.280%	757	6,824	+13.611%
2025-11-24	23.6000	24.4500	22.4000	23.5500	-1.464%	1,337	6,915	+4.204%
2025-11-21	24.0000	25.5400	21.4400	23.9000	-2.846%	1,376	7,675	+2.678%
2025-11-20	30.7500	31.4500	24.5000	24.6000	-9.857%	231	6,697	-0.244%
2025-11-19	26.5500	27.4500	26.0000	27.2900	+9.160%	214	6,713	-10.077%
2025-11-18	25.0900	25.9500	23.8900	25.0000	-4.471%	308	6,658	-1.840%
2025-11-17	26.5000	27.6200	25.7500	26.1700	-8.497%	154	6,661	-6.229%
2025-11-14	25.3800	29.0700	24.3600	28.6000	+5.926%	178	6,573	-14.196%
2025-11-13	28.1500	28.5000	25.8000	27.0000	-10.000%	89	6,610	-9.111%
2025-11-12	30.5500	31.0000	29.8500	30.0000	-2.755%	40	6,581	-18.200%
2025-11-11	31.1700	31.1700	29.8700	30.8500	-7.552%	106	6,590	-20.454%
2025-11-10	31.1000	33.7900	30.7100	33.3700	+24.283%	204	6,590	-26.461%
2025-11-07	25.5000	27.2500	23.5000	26.8500	-1.828%	451	6,629	-8.603%
2025-11-06	31.0000	32.2000	26.5000	27.3500	-13.449%	395	6,543	-10.274%
2025-11-05	32.9800	34.9000	31.6000	31.6000	-4.242%	76	6,546	-22.342%
2025-11-04	35.7500	35.9700	33.0000	33.0000	-13.158%	176	6,556	-25.636%
2025-11-03	38.7300	40.3100	37.9000	38.0000	+5.938%	384	6,505	-35.421%
2025-10-31	37.2400	38.0000	34.9500	35.8700	+1.471%	1,337	6,505	-31.586%
2025-10-30	35.7400	37.0600	34.7500	35.3500	-6.630%	91	5,229	-30.580%
2025-10-29	37.5000	40.5000	36.7400	37.8600	+12.012%	331	5,186	-35.182%
2025-10-28	29.1500	34.3000	28.8000	33.8000	+23.900%	97	5,232	-27.396%
2025-10-27	26.7500	27.8000	26.0000	27.2800	+12.495%	86	5,162	-10.044%
2025-10-24	24.0000	24.4000	23.7200	24.2500	+8.744%	37	5,162	+1.196%
2025-10-23	22.3000	22.3000	22.3000	22.3000	+3.145%	1	5,177	+10.045%
2025-10-22	22.4000	22.4000	20.4000	21.6200	-2.788%	23	5,177	+13.506%
2025-10-21	23.1000	23.1000	22.2400	22.2400	-5.362%	46	5,175	+10.342%
2025-10-20	23.0000	23.9400	23.0000	23.5000	-2.287%	327	5,163	+4.426%
2025-10-17	23.9100	24.2000	23.1900	24.0500	+2.080%	471	5,260	+2.037%
2025-10-16	24.0400	24.1300	23.3900	23.5600	+2.435%	63	5,193	+4.160%
2025-10-15	24.6200	24.6500	22.2500	23.0000	-0.862%	215	5,245	+6.696%
2025-10-14	24.0000	24.2800	23.2000	23.2000	-11.854%	132	5,187	+5.776%
2025-10-13	26.4000	27.2500	25.4600	26.3200	+6.129%	60	5,173	-6.763%
2025-10-10	29.2000	30.6900	24.8000	24.8000	-14.571%	207	5,167	-1.048%
2025-10-09	28.7500	30.0200	28.7500	29.0300	+10.590%	111	5,191	-15.467%
2025-10-08	25.4000	26.2500	25.4000	26.2500	+7.055%	58	5,163	-6.514%
2025-10-07	25.3000	25.7000	24.5000	24.5200	-2.311%	443	5,045	+0.082%
2025-10-06	24.0000	25.3900	23.9500	25.1000	-1.607%	47	5,045	-2.231%
2025-10-03	26.0000	26.2500	24.8800	25.5100	-3.517%	59	5,054	-3.802%
2025-10-02	26.7200	27.3200	26.3200	26.4400	+3.402%	40	5,070	-7.186%
2025-10-01	24.8500	25.9500	24.8500	25.5700	+2.691%	32	5,063	-4.028%
2025-09-30	22.7300	25.4000	22.4500	24.9000	+12.823%	76	5,053	-1.446%
2025-09-29	23.0000	23.3000	22.0000	22.0700	+7.659%	145	5,036	+11.192%
2025-09-26	20.0200	20.5000	20.0200	20.5000	+4.752%	60	5,001	+19.707%
2025-09-25	19.7000	19.7000	19.5700	19.5700	-6.453%	3	4,949	+25.396%
2025-09-24	21.4700	21.8700	20.9200	20.9200	-4.823%	34	4,949	+17.304%
2025-09-23	22.1500	22.3800	21.7500	21.9800	-8.797%	14	4,917	+11.647%
2025-09-22	19.3600	24.1000	19.2500	24.1000	+21.166%	28	4,918	+1.826%
2025-09-19	20.0500	20.0500	19.7100	19.8900	-0.301%	4	4,911	+23.379%
2025-09-18	19.4500	20.1800	19.4500	19.9500	+14.655%	53	4,912	+23.008%
2025-09-17	17.6000	17.6000	16.7000	17.4000	-9.845%	14	4,862	+41.034%
2025-09-16	19.7900	19.7900	19.2500	19.3000	-3.980%	27	4,861	+27.150%
2025-09-15	18.9000	20.3600	18.8900	20.1000	-0.741%	26	4,841	+22.090%
2025-09-12	19.9500	20.5000	19.9500	20.2500	+1.250%	26	4,849	+21.185%
2025-09-11	21.5000	21.5000	20.0000	20.0000	-1.961%	27	4,841	+22.700%
2025-09-10	19.5800	20.8500	19.5800	20.4000	+20.710%	169	4,830	+20.294%
2025-09-09	16.0300	16.9000	15.6500	16.9000	+0.118%	66	4,825	+45.207%
2025-09-08	16.9000	17.0000	16.8800	16.8800	+9.256%	6	4,820	+45.379%
2025-09-05	15.5700	15.7100	14.7500	15.4500	-9.649%	92	4,820	+58.835%
2025-09-04	17.2000	17.2000	17.1000	17.1000	0.000%	4	4,812	+43.509%
2025-09-03	17.8100	17.8100	17.1000	17.1000	-2.564%	67	4,808	+43.509%
2025-09-02	17.9400	18.2800	17.5100	17.5500	-10.000%	206	4,802	+39.829%
2025-08-29	19.8500	19.8500	19.3000	19.5000	-12.946%	33	4,769	+25.846%
2025-08-28	24.2700	24.2700	21.3800	22.4000	-4.355%	104	4,769	+9.554%
2025-08-27	23.3900	23.6000	23.1500	23.4200	-1.181%	58	4,743	+4.782%
2025-08-26	22.6000	23.7500	22.6000	23.7000	+0.127%	71	4,732	+3.544%
2025-08-25	22.3100	23.6700	22.3100	23.6700	+10.093%	13	4,715	+3.676%
2025-08-22	21.5000	22.1000	21.5000	21.5000	+4.623%	23	4,715	+14.140%
2025-08-21	21.1200	21.1300	20.5500	20.5500	+1.232%	53	4,716	+19.416%
2025-08-20	20.9000	20.9000	18.6100	20.3000	-3.654%	47	4,695	+20.887%
2025-08-19	22.0100	22.0100	20.9700	21.0700	-10.149%	33	4,686	+16.469%
2025-08-18	23.7800	23.8900	23.4000	23.4500	+2.179%	28	4,682	+4.648%
2025-08-15	23.0000	23.0000	22.5000	22.9500	-3.328%	28	4,676	+6.928%
2025-08-14	23.4000	23.8400	23.4000	23.7400	+5.511%	59	4,664	+3.370%
2025-08-13	23.8600	23.8900	22.5000	22.5000	-5.858%	67	4,665	+9.067%
2025-08-12	23.2000	24.1200	23.2000	23.9000	+0.084%	19	4,663	+2.678%
2025-08-11	24.0000	24.5300	23.8800	23.8800	-0.913%	22	4,654	+2.764%
2025-08-08	24.0500	24.1000	23.8600	24.1000	+5.286%	26	4,646	+1.826%
2025-08-07	24.1600	24.1600	22.8900	22.8900	+1.824%	16	4,624	+7.208%
2025-08-06	21.8900	22.4800	21.8900	22.4800	+1.261%	8	4,628	+9.164%
2025-08-05	22.7000	22.7000	21.2800	22.2000	-1.683%	10	4,623	+10.541%
2025-08-04	21.2900	22.6500	21.1400	22.5800	+9.878%	276	4,619	+8.680%
2025-08-01	19.6300	20.9500	19.4500	20.5500	-6.122%	69	4,715	+19.416%
2025-07-31	24.0000	24.1300	21.8900	21.8900	-2.668%	424	4,707	+12.106%
2025-07-30	21.6200	22.7500	21.6200	22.4900	+8.386%	95	4,661	+9.115%
2025-07-29	21.8900	21.8900	20.4000	20.7500	-0.240%	218	4,641	+18.265%
2025-07-28	20.0800	20.8000	20.0200	20.8000	+4.261%	76	4,604	+17.981%
2025-07-25	20.3500	20.3500	19.9500	19.9500	-0.250%	6	4,596	+23.008%
2025-07-24	19.9200	20.2000	19.9200	20.0000	+4.058%	13	4,590	+22.700%
2025-07-23	18.9100	19.2200	18.9100	19.2200	+6.364%	60	4,591	+27.680%
2025-07-22	19.4000	19.4000	17.4700	18.0700	-11.117%	112	4,531	+35.805%
2025-07-21	20.3300	20.3300	20.3300	20.3300	-0.684%	1	4,516	+20.708%
2025-07-18	21.1200	21.1200	20.4700	20.4700	-2.755%	554	4,516	+19.883%
2025-07-17	20.8700	21.5000	20.8700	21.0500	+3.186%	31	4,263	+16.580%
2025-07-16	20.0000	20.5500	20.0000	20.4000	0.000%	88	4,245	+20.294%
2025-07-15	20.1800	20.7000	19.7500	20.4000	+13.649%	137	4,243	+20.294%
2025-07-14	17.0000	18.0300	17.0000	17.9500	-0.829%	21	4,215	+36.713%
2025-07-11	18.0000	19.0000	18.0000	18.1000	+2.318%	146	4,206	+35.580%
2025-07-10	17.7200	17.7200	17.6900	17.6900	+2.610%	3	4,210	+38.722%
2025-07-09	16.9500	18.0000	16.9500	17.2400	+7.481%	166	4,208	+42.343%
2025-07-08	16.0700	16.1400	16.0400	16.0400	+1.071%	17	4,139	+52.993%
2025-07-07	16.1400	16.1400	15.8700	15.8700	-5.084%	9	4,129	+54.631%
2025-07-03	16.2700	16.9000	16.2700	16.7200	+6.361%	104	4,058	+46.770%
2025-07-02	15.3000	15.7200	15.3000	15.7200	+9.167%	9	4,058	+56.107%
2025-07-01	14.6500	14.6500	14.4000	14.4000	-13.514%	2	4,086	+70.417%
2025-06-30	16.8100	16.8100	16.2500	16.6500	+4.062%	131	4,085	+47.387%
2025-06-27	16.2000	17.0500	16.0000	16.0000	+1.587%	58	4,011	+53.375%
2025-06-26	15.9800	16.0000	15.7500	15.7500	+2.140%	84	4,010	+55.810%
2025-06-25	14.3000	15.4200	14.3000	15.4200	+20.563%	111	3,991	+59.144%
2025-06-24	12.7900	12.7900	12.7900	12.7900	+4.750%	3	3,990	+91.869%
2025-06-23	12.6100	12.6100	12.2100	12.2100	-6.794%	111	3,990	+100.983%
2025-06-20	13.1000	13.1000	13.1000	13.1000	-4.380%	2	3,926	+87.328%
2025-06-18	13.6000	13.7000	13.6000	13.7000	+1.107%	2	3,925	+79.124%
2025-06-16	13.5000	14.1000	13.4000	13.5500	+3.042%	230	3,925	+81.107%
2025-06-13	13.1000	13.1500	13.1000	13.1500	-6.406%	4	3,925	+86.616%
2025-06-12	13.6500	14.0500	13.6500	14.0500	+5.243%	30	3,925	+74.662%
2025-06-11	13.9500	14.0500	13.3500	13.3500	-2.412%	159	3,946	+83.820%
2025-06-10	13.8300	13.8300	13.6800	13.6800	-1.085%	11	3,945	+79.386%
2025-06-09	13.8300	13.8300	13.8300	13.8300	+1.319%	21	3,946	+77.440%
2025-06-06	13.8000	13.8500	13.6500	13.6500	+3.019%	98	3,925	+79.780%
2025-06-05	14.2500	14.2500	13.2500	13.2500	-2.717%	58	3,925	+85.208%
2025-06-04	13.5800	13.6300	13.4300	13.6200	-0.584%	43	3,898	+80.176%
2025-06-03	13.0300	13.7900	13.0300	13.7000	+14.740%	9	3,898	+79.124%
2025-06-02	11.9400	11.9400	11.9400	11.9400	+2.489%	2	3,893	+105.528%
2025-05-30	12.1000	12.1000	11.6500	11.6500	-11.069%	256	3,891	+110.644%
2025-05-29	14.6000	14.6000	13.1000	13.1000	+3.150%	298	3,881	+87.328%
2025-05-28	12.4700	12.7000	12.4700	12.7000	+0.794%	263	4,129	+93.228%
2025-05-27	12.4500	12.6000	12.4500	12.6000	+8.902%	4	4,377	+94.762%
2025-05-23	11.5500	11.5700	11.5500	11.5700	-14.423%	4	4,376	+112.100%
2025-05-21	13.5200	13.5200	13.5200	13.5200	+9.032%	1	4,376	+81.509%
2025-05-20	12.2700	12.4000	12.2700	12.4000	-2.897%	3	4,375	+97.903%
2025-05-19	12.5600	12.7700	12.5600	12.7700	+2.570%	2	4,375	+92.169%
2025-05-14	11.5900	12.4500	11.5900	12.4500	+18.009%	38	4,375	+97.108%
2025-05-13	9.1000	10.8900	9.1000	10.5500	+25.446%	133	4,356	+132.607%
2025-05-12	8.2500	8.4500	8.0500	8.4100	+24.963%	166	4,381	+191.795%
2025-05-07	6.8500	6.8500	6.7300	6.7300	+4.341%	496	4,409	+264.636%
2025-05-06	6.4500	6.4500	6.4500	6.4500	-6.114%	248	4,409	+280.465%
2025-05-05	6.8800	6.8800	6.8700	6.8700	+1.029%	248	4,161	+257.205%
2025-05-02	7.0700	7.0700	6.8000	6.8000	0.000%	112	3,988	+260.882%
2025-05-01	6.7500	6.9000	6.5000	6.8000	+28.302%	54	4,020	+260.882%
2025-04-30	5.2700	5.3000	5.2700	5.3000	-9.556%	3	4,020	+363.019%
2025-04-29	5.7000	5.8600	5.6400	5.8600	+6.740%	21	4,020	+318.771%
2025-04-28	5.7000	5.7000	5.4900	5.4900	-10.586%	2	4,026	+346.995%
2025-04-25	6.1400	6.1400	6.1400	6.1400	+18.762%	2	4,027	+299.674%
2025-04-24	5.1800	5.2000	5.1700	5.1700	+11.183%	6	4,026	+374.662%
2025-04-23	5.0000	5.0500	4.6500	4.6500	+4.494%	202	4,030	+427.742%
2025-04-22	4.3500	4.4500	4.3000	4.4500	+8.537%	4	4,132	+451.461%
2025-04-21	4.2700	4.2700	4.1000	4.1000	-15.811%	39	4,132	+498.537%
2025-04-17	4.8700	4.8700	4.8700	4.8700	-3.564%	20	4,179	+403.901%
2025-04-16	5.9200	5.9200	5.0500	5.0500	-27.338%	55	4,179	+385.941%
2025-04-15	7.1500	7.1500	6.9500	6.9500	+0.725%	2	4,180	+253.094%
2025-04-11	6.9000	6.9000	6.9000	6.9000	+15.000%	8	4,181	+255.652%
2025-04-10	6.8200	6.8200	6.0000	6.0000	-21.569%	9	4,181	+309.000%
2025-04-09	5.4000	7.6500	5.3500	7.6500	+57.732%	634	4,178	+220.784%
2025-04-08	6.0000	6.0000	4.8500	4.8500	-10.185%	333	4,178	+405.979%
2025-04-07	4.1000	5.4000	4.0500	5.4000	+20.000%	299	4,172	+354.444%
2025-04-04	5.3500	5.3500	4.5000	4.5000	-30.233%	355	4,273	+445.333%
2025-04-03	7.0500	7.0500	6.4400	6.4500	-19.975%	170	4,193	+280.465%
2025-04-02	8.0600	8.0600	8.0600	8.0600	+2.675%	4	4,270	+204.467%
2025-04-01	7.9500	7.9500	7.8500	7.8500	+1.290%	2	4,270	+212.611%
2025-03-31	7.4900	7.7500	7.4100	7.7500	-10.197%	84	4,270	+216.645%
2025-03-28	8.4000	8.6300	8.2500	8.6300	-1.708%	78	4,267	+184.357%
2025-03-27	9.2000	9.2000	8.7800	8.7800	-4.565%	71	4,300	+179.499%
2025-03-26	10.3500	10.3500	9.2000	9.2000	-17.489%	7	4,300	+166.739%
2025-03-25	10.9000	11.1500	10.9000	11.1500	0.000%	3	4,300	+120.090%
2025-03-20	11.1500	11.1500	11.1500	11.1500	+4.206%	10	4,298	+120.090%
2025-03-18	10.9000	11.2700	10.7000	10.7000	-11.203%	153	4,288	+129.346%
2025-03-17	12.6000	12.6000	12.0500	12.0500	-6.950%	82	4,287	+103.651%
2025-03-14	12.2000	12.9500	12.2000	12.9500	+13.796%	422	4,287	+89.498%
2025-03-12	11.0000	11.3800	11.0000	11.3800	+13.800%	5	4,454	+115.641%
2025-03-11	9.4500	10.0000	8.8000	10.0000	+13.379%	10	4,457	+145.400%
2025-03-10	9.1500	9.3100	8.8200	8.8200	-15.679%	97	4,459	+178.231%
2025-03-07	9.7300	10.4600	9.7300	10.4600	-0.191%	16	4,471	+134.608%
2025-03-06	11.2200	11.2200	10.2700	10.4800	-13.029%	101	4,473	+134.160%
2025-03-05	12.3000	12.3000	12.0000	12.0500	-1.633%	7	4,412	+103.651%
2025-03-04	10.8500	12.7000	10.8500	12.2500	+5.877%	39	4,414	+100.327%
2025-03-03	12.6700	12.6700	11.5000	11.5700	-14.613%	16	4,409	+112.100%
2025-02-28	11.9000	14.3000	11.9000	13.5500	+3.042%	32	4,404	+81.107%
2025-02-27	14.9200	14.9200	13.1500	13.1500	-22.647%	21	4,392	+86.616%
2025-02-26	17.0000	17.0000	17.0000	17.0000	+2.719%	1	4,372	+44.353%
2025-02-25	16.2000	16.5500	16.2000	16.5500	-8.107%	17	4,372	+48.278%
2025-02-24	19.1100	19.1100	18.0000	18.0100	-4.507%	57	4,372	+36.258%
2025-02-21	18.8600	18.8600	18.8600	18.8600	-14.077%	2	4,422	+30.117%
2025-02-18	21.9500	22.1600	21.9000	21.9500	+5.783%	48	4,376	+11.800%
2025-02-14	20.7500	20.7500	20.7500	20.7500	+5.598%	4	4,376	+18.265%
2025-02-13	19.6500	19.6500	19.6500	19.6500	+6.504%	6	4,376	+24.885%
2025-02-12	18.4500	18.4500	18.4500	18.4500	-4.897%	10	4,376	+33.008%
2025-02-10	18.8000	19.4000	18.8000	19.4000	+11.175%	2	4,376	+26.495%
2025-02-07	17.4000	17.4500	17.1000	17.4500	+4.491%	6,008	4,376	+40.630%
2025-02-06	15.8000	16.8500	15.8000	16.7000	+12.081%	15	3,183	+46.946%
2025-02-05	14.9000	14.9000	14.9000	14.9000	+1.706%	1	3,172	+64.698%
2025-02-04	13.8500	14.6500	13.8500	14.6500	+4.494%	21	3,172	+67.509%