Dark

NVDA20261218C225
NVDA Dec 18 2026 225.00 Call (NVDA261218C00225000)
option OPRA

EOD

Sep 30, 2026

18.20+5.814%(+1.00)1,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.0000	20.0000	18.0000	18.2000	+5.814%	1,098	22,149	0.000%
2026-09-29	19.7500	20.9000	17.2000	17.2000	-6.623%	310	21,545	+5.814%
2026-09-28	19.1000	21.5000	18.0900	18.4200	+11.299%	956	21,549	-1.194%
2026-09-25	16.4500	17.4200	15.4000	16.5500	+0.915%	916	21,534	+9.970%
2026-09-24	15.4500	16.5500	14.6400	16.4000	-4.373%	661	21,177	+10.976%
2026-09-23	18.6500	19.1500	16.2500	17.1500	-11.825%	1,541	21,092	+6.122%
2026-09-22	17.8500	19.8700	17.8500	19.4500	+6.168%	405	20,936	-6.427%
2026-09-21	15.5500	19.1000	15.1000	18.3200	+18.499%	1,492	21,089	-0.655%
2026-09-18	15.0000	15.4600	13.6000	15.4600	+6.621%	309	20,683	+17.723%
2026-09-17	13.7700	14.6300	13.7000	14.5000	+19.835%	346	20,639	+25.517%
2026-09-16	12.1300	13.5000	11.7700	12.1000	+5.217%	3,534	20,369	+50.413%
2026-09-15	12.1600	12.3000	11.2000	11.5000	+2.222%	351	18,701	+58.261%
2026-09-14	11.2200	11.8500	10.6800	11.2500	-23.469%	1,595	18,603	+61.778%
2026-09-11	16.2100	16.7500	14.7000	14.7000	-4.235%	527	18,557	+23.810%
2026-09-10	17.0000	17.0000	15.1700	15.3500	-18.133%	567	18,413	+18.567%
2026-09-09	19.3000	19.8400	18.3100	18.7500	-4.092%	430	18,374	-2.933%
2026-09-08	24.2500	24.5000	19.4000	19.5500	-14.442%	1,236	18,325	-6.905%
2026-09-04	22.8000	25.4000	22.2500	22.8500	+7.681%	674	18,144	-20.350%
2026-09-03	19.7200	22.5000	19.2500	21.2200	+13.053%	687	18,144	-14.232%
2026-09-02	16.0500	21.1000	15.8500	18.7700	+28.123%	1,061	17,825	-3.037%
2026-09-01	15.0500	16.1500	13.9500	14.6500	-11.853%	2,358	17,648	+24.232%
2026-08-31	15.9500	16.6200	14.9700	16.6200	+5.190%	246	17,689	+9.507%
2026-08-28	20.7900	21.5000	15.4400	15.8000	-27.021%	1,146	17,552	+15.190%
2026-08-27	17.9300	23.0000	17.8500	21.6500	+65.647%	3,468	17,413	-15.935%
2026-08-26	14.3700	14.7000	12.8200	13.0700	-9.550%	1,080	17,646	+39.250%
2026-08-25	13.8000	15.2000	13.2700	14.4500	+13.690%	203	16,982	+25.952%
2026-08-24	16.0500	16.0500	12.4400	12.7100	-19.709%	1,277	16,991	+43.194%
2026-08-21	17.3500	17.5000	15.8300	15.8300	-7.589%	188	16,612	+14.972%
2026-08-20	18.4100	18.4100	16.7200	17.1300	-0.983%	124	16,527	+6.246%
2026-08-19	19.9500	19.9500	16.9500	17.3000	-6.739%	434	16,463	+5.202%
2026-08-18	18.2500	19.7000	18.1100	18.5500	-14.516%	223	16,442	-1.887%
2026-08-17	22.1300	23.3500	21.7000	21.7000	-1.543%	482	16,410	-16.129%
2026-08-14	23.0600	23.7300	21.6500	22.0400	-1.607%	574	16,302	-17.423%
2026-08-13	22.5000	23.7800	21.7700	22.4000	+1.633%	773	16,216	-18.750%
2026-08-12	21.0000	22.4700	20.3000	22.0400	+19.135%	583	16,183	-17.423%
2026-08-11	21.0500	21.2000	17.8500	18.5000	-2.887%	158	16,098	-1.622%
2026-08-10	22.5500	22.5500	18.7000	19.0500	-16.227%	211	16,117	-4.462%
2026-08-07	21.7000	23.5000	21.5000	22.7400	+10.603%	290	16,037	-19.965%
2026-08-06	22.5000	23.5000	19.9100	20.5600	-4.194%	189	15,997	-11.479%
2026-08-05	20.5000	22.9000	20.5000	21.4600	+21.518%	575	15,961	-15.191%
2026-08-04	17.3500	18.0000	16.1500	17.6600	+16.337%	2,592	16,141	+3.058%
2026-08-03	12.0800	15.9000	12.0800	15.1800	+18.132%	592	14,707	+19.895%
2026-07-31	11.7000	12.9500	10.6100	12.8500	+23.558%	160	14,479	+41.634%
2026-07-30	9.4500	11.4000	9.4500	10.4000	+13.043%	177	14,437	+75.000%
2026-07-29	10.7500	11.0200	9.2000	9.2000	-21.702%	280	14,424	+97.826%
2026-07-28	10.8100	11.9500	10.1200	11.7500	+0.427%	215	14,351	+54.894%
2026-07-27	15.5500	15.5500	11.4500	11.7000	-26.415%	408	14,274	+55.556%
2026-07-24	16.8500	18.2500	15.4500	15.9000	-7.504%	1,210	14,105	+14.465%
2026-07-23	17.7400	18.0000	16.2500	17.1900	-9.716%	105	13,823	+5.876%
2026-07-22	16.4500	20.1200	16.1800	19.0400	+15.745%	365	13,873	-4.412%
2026-07-21	17.0000	17.0000	15.3000	16.4500	+10.181%	2,149	13,847	+10.638%
2026-07-20	16.5000	16.6000	14.7500	14.9300	-5.506%	74	13,258	+21.902%
2026-07-17	14.5000	16.8000	13.8500	15.8000	-7.059%	200	13,277	+15.190%
2026-07-16	18.1000	18.1500	17.0000	17.0000	-15.633%	63	13,304	+7.059%
2026-07-15	20.2000	20.2000	17.1000	20.1500	+2.597%	162	13,270	-9.677%
2026-07-14	16.3600	20.0900	16.3600	19.6400	+20.122%	163	13,232	-7.332%
2026-07-13	18.0500	18.0500	16.1500	16.3500	-13.947%	114	13,294	+11.315%
2026-07-10	15.7500	19.5500	15.7500	19.0000	+18.750%	232	13,278	-4.211%
2026-07-09	16.1000	16.5000	14.7500	16.0000	-5.660%	389	13,233	+13.750%
2026-07-08	12.7500	17.2900	12.7500	16.9600	+29.862%	679	13,302	+7.311%
2026-07-07	11.5000	13.8500	11.2500	13.0600	+2.835%	115	13,280	+39.357%
2026-07-06	12.5600	13.2500	12.4500	12.7000	+0.475%	17	13,305	+43.307%
2026-07-02	13.5500	14.0000	11.7500	12.6400	-7.939%	166	13,391	+43.987%
2026-07-01	12.4000	14.6500	12.3700	13.7300	-3.649%	659	13,391	+32.556%
2026-06-30	14.4000	14.7500	13.8000	14.2500	+9.195%	193	13,498	+27.719%
2026-06-29	12.2500	13.6000	11.5000	13.0500	+3.984%	416	13,397	+39.464%
2026-06-26	13.2500	13.4400	12.4500	12.5500	-10.357%	295	13,371	+45.020%
2026-06-25	15.9000	15.9000	13.2300	14.0000	-7.346%	514	13,330	+30.000%
2026-06-24	16.3000	16.3800	14.4100	15.1100	-5.266%	212	13,223	+20.450%
2026-06-23	16.9500	17.7000	15.9500	15.9500	-20.250%	601	13,231	+14.107%
2026-06-22	22.1300	23.3000	19.7900	20.0000	-6.760%	148	13,228	-9.000%
2026-06-18	20.0000	21.4500	19.6200	21.4500	+16.576%	285	13,019	-15.152%
2026-06-17	20.1700	20.7500	18.4000	18.4000	-10.288%	97	13,019	-1.087%
2026-06-16	21.9800	21.9800	20.4100	20.5100	-8.844%	424	13,019	-11.263%
2026-06-15	21.5000	22.6700	20.5500	22.5000	+13.924%	252	12,890	-19.111%
2026-06-12	19.9000	21.0000	19.7200	19.7500	-2.469%	428	12,890	-7.848%
2026-06-11	18.8200	20.6100	17.9500	20.2500	+8.000%	534	12,890	-10.123%
2026-06-10	19.9000	21.0000	18.4500	18.7500	-13.793%	348	12,902	-2.933%
2026-06-09	22.7500	23.5300	18.4700	21.7500	-2.554%	534	12,705	-16.322%
2026-06-08	23.0000	23.0000	21.3500	22.3200	+4.299%	230	12,984	-18.459%
2026-06-05	24.7500	25.3400	20.9000	21.4000	-23.462%	406	12,979	-14.953%
2026-06-04	25.3500	29.3000	23.8500	27.9600	+8.456%	349	12,963	-34.907%
2026-06-03	30.4000	30.4000	25.7800	25.7800	-15.058%	634	12,983	-29.403%
2026-06-02	33.0000	36.6700	29.7500	30.3500	-2.724%	624	12,898	-40.033%
2026-06-01	27.5000	31.5700	27.5000	31.2000	+27.869%	867	12,942	-41.667%
2026-05-29	25.0800	27.2500	24.3500	24.4000	-1.732%	221	13,150	-25.410%
2026-05-28	23.4000	25.4200	23.4000	24.8300	+3.029%	88	13,125	-26.702%
2026-05-27	25.0000	25.0000	22.4500	24.1000	-4.592%	284	13,104	-24.481%
2026-05-26	25.9500	27.0500	24.0000	25.2600	-2.017%	580	13,008	-27.949%
2026-05-22	28.5000	28.6500	25.7100	25.7800	-9.512%	340	12,853	-29.403%
2026-05-21	29.4300	33.5000	27.7500	28.4900	-9.441%	549	12,691	-36.118%
2026-05-20	30.8000	33.1000	30.5300	31.4600	+4.172%	514	12,691	-42.149%
2026-05-19	30.7000	32.5400	29.1000	30.2000	-4.672%	183	12,230	-39.735%
2026-05-18	36.3600	36.3600	29.6000	31.6800	-7.773%	357	12,230	-42.551%
2026-05-15	37.2000	38.1600	33.7700	34.3500	-16.383%	1,024	12,230	-47.016%
2026-05-14	36.4000	41.7500	36.4000	41.0800	+20.646%	733	11,623	-55.696%
2026-05-13	33.5000	35.2500	31.3300	34.0500	+11.275%	581	11,543	-46.549%
2026-05-12	30.0300	32.0700	27.5800	30.6000	+4.011%	89	11,543	-40.523%
2026-05-11	27.2000	31.3500	27.2000	29.4200	+8.842%	279	11,543	-38.137%
2026-05-08	27.3500	28.2500	27.0000	27.0300	+7.050%	137	11,513	-32.667%
2026-05-07	23.0500	26.7000	23.0500	25.2500	+8.602%	584	11,546	-27.921%
2026-05-06	18.4100	23.2500	18.4000	23.2500	+36.926%	135	11,536	-21.720%
2026-05-05	18.1100	18.4000	16.9400	16.9800	-4.176%	34	11,528	+7.185%
2026-05-04	18.9500	18.9500	16.6800	17.7200	-3.433%	440	11,516	+2.709%
2026-05-01	20.4000	20.4000	18.2000	18.3500	-5.897%	373	11,192	-0.817%
2026-04-30	24.0000	24.0000	19.1100	19.5000	-18.067%	394	11,192	-6.667%
2026-04-29	25.0500	25.2500	23.3400	23.8000	-9.402%	156	11,220	-23.529%
2026-04-28	25.0000	27.0500	23.9000	26.2700	-7.009%	510	11,212	-30.719%
2026-04-27	24.2500	28.3500	23.7800	28.2500	+20.623%	363	11,151	-35.575%
2026-04-24	20.5500	25.5600	20.1500	23.4200	+27.490%	304	11,177	-22.289%
2026-04-23	20.2500	20.5000	18.3700	18.3700	-6.987%	578	11,086	-0.925%
2026-04-22	18.9000	19.9500	18.9000	19.7500	+4.997%	1,342	11,227	-7.848%
2026-04-21	20.0400	20.1000	18.8100	18.8100	-5.950%	222	11,320	-3.243%
2026-04-20	18.8500	20.0000	18.1500	20.0000	+1.885%	200	11,111	-9.000%
2026-04-17	19.2500	19.8600	18.9500	19.6300	+8.214%	219	11,264	-7.285%
2026-04-16	17.7200	19.1000	17.5000	18.1400	-3.767%	60	11,256	+0.331%
2026-04-15	18.0000	19.2200	17.2500	18.8500	+7.102%	355	11,225	-3.448%
2026-04-14	15.8600	17.6000	15.5100	17.6000	+22.819%	584	11,191	+3.409%
2026-04-13	13.7700	15.0400	13.7700	14.3300	-3.631%	14	11,212	+27.006%
2026-04-10	12.8500	15.2000	12.8500	14.8700	+19.919%	196	11,218	+22.394%
2026-04-09	11.2500	12.4000	11.2500	12.4000	+6.897%	54	11,209	+46.774%
2026-04-08	12.2900	12.2900	11.3500	11.6000	+11.005%	75	11,214	+56.897%
2026-04-07	10.1500	10.4500	9.8000	10.4500	-1.693%	76	11,174	+74.163%
2026-04-06	10.5500	10.6500	10.5000	10.6300	-2.477%	80	11,183	+71.214%
2026-04-02	9.8800	11.0000	9.8800	10.9000	+0.926%	41	11,171	+66.972%
2026-04-01	10.5800	10.8500	10.3400	10.8000	+5.882%	74	11,171	+68.519%
2026-03-31	8.8000	10.3000	8.7500	10.2000	+24.847%	412	11,140	+78.431%
2026-03-30	9.3900	9.3900	8.0800	8.1700	-12.151%	1,358	10,958	+122.766%
2026-03-27	10.2000	10.2000	9.2500	9.3000	-9.796%	1,076	9,841	+95.699%
2026-03-26	11.3500	11.3900	10.3100	10.3100	-15.283%	184	9,360	+76.528%
2026-03-25	12.1700	12.8500	12.1700	12.1700	+9.148%	91	9,397	+49.548%
2026-03-24	11.3800	11.4200	10.8300	11.1500	-3.463%	324	9,386	+63.229%
2026-03-23	11.6000	12.2600	11.4000	11.5500	+5.000%	58	9,533	+57.576%
2026-03-20	12.7500	12.7500	11.0000	11.0000	-13.725%	122	9,512	+65.455%
2026-03-19	13.1200	13.1200	12.4300	12.7500	-6.593%	129	9,488	+42.745%
2026-03-18	14.4000	14.6900	13.6500	13.6500	-5.862%	6,158	9,499	+33.333%
2026-03-17	15.5600	15.5600	14.4600	14.5000	-6.391%	764	10,594	+25.517%
2026-03-16	16.0000	16.0000	14.9300	15.4900	+3.890%	114	11,040	+17.495%
2026-03-13	16.7000	16.7000	14.9000	14.9100	-7.963%	23	11,072	+22.066%
2026-03-12	16.0900	16.2000	15.5500	16.2000	-2.936%	481	11,072	+12.346%
2026-03-11	17.1000	17.5100	16.6900	16.6900	+1.830%	138	10,819	+9.047%
2026-03-10	15.8800	16.8500	15.6800	16.3900	+6.636%	29	10,897	+11.043%
2026-03-09	14.5000	15.3700	14.4000	15.3700	+1.318%	127	10,885	+18.412%
2026-03-06	16.1500	16.2000	15.1700	15.1700	-4.591%	77	11,090	+19.974%
2026-03-05	16.3900	16.9000	15.5800	15.9000	-7.451%	88	11,102	+14.465%
2026-03-04	16.2300	17.1800	16.2300	17.1800	+8.734%	9	11,086	+5.937%
2026-03-03	15.4600	15.8400	15.1000	15.8000	-5.446%	53	11,092	+15.190%
2026-03-02	16.3000	17.0500	16.3000	16.7100	+9.574%	263	11,072	+8.917%
2026-02-27	16.9200	17.2200	15.2500	15.2500	-17.074%	632	10,841	+19.344%
2026-02-26	21.7500	21.7500	18.3500	18.3900	-23.054%	108	11,326	-1.033%
2026-02-25	23.4000	24.3000	23.4000	23.9000	+4.595%	148	11,341	-23.849%
2026-02-24	21.5300	23.1900	21.4100	22.8500	+2.928%	102	11,341	-20.350%
2026-02-23	23.3000	23.3000	21.6700	22.2000	+2.778%	15	11,323	-18.018%
2026-02-20	21.3000	21.6000	21.0900	21.6000	+5.366%	2,058	11,333	-15.741%
2026-02-19	20.4000	20.9300	19.7800	20.5000	-0.966%	1,063	9,534	-11.220%
2026-02-18	21.0500	21.0500	20.7000	20.7000	+5.344%	5	9,549	-12.077%
2026-02-17	18.5000	20.1500	17.6500	19.6500	+7.084%	208	9,550	-7.379%
2026-02-13	18.9500	19.2700	18.3500	18.3500	-12.411%	47	9,402	-0.817%
2026-02-12	23.0000	23.0000	20.9500	20.9500	-6.264%	843	9,402	-13.126%
2026-02-11	22.5400	22.5400	22.3200	22.3500	+3.616%	12	9,336	-18.568%
2026-02-10	21.5700	21.5700	21.5700	21.5700	-3.403%	1	9,346	-15.624%
2026-02-09	21.4600	24.5400	21.4600	22.3300	+7.459%	140	9,345	-18.495%
2026-02-06	17.7500	20.7800	17.7500	20.7800	+38.533%	168	9,379	-12.416%
2026-02-05	15.2500	15.5300	15.0000	15.0000	-6.250%	24	9,306	+21.333%
2026-02-04	17.1300	17.1300	15.3300	16.0000	-11.602%	1,027	9,317	+13.750%
2026-02-03	19.9500	19.9500	17.2000	18.1000	-10.174%	114	9,648	+0.552%
2026-02-02	20.5500	21.4000	20.1500	20.1500	-9.641%	18	9,620	-9.677%
2026-01-30	24.4000	24.4000	22.3000	22.3000	-2.193%	72	9,622	-18.386%
2026-01-29	23.2500	23.2500	21.0700	22.8000	-0.437%	288	9,574	-20.175%
2026-01-28	23.1500	23.1500	22.2900	22.9000	+8.789%	139	9,562	-20.524%
2026-01-27	21.0500	21.0500	21.0500	21.0500	+1.544%	5	9,558	-13.539%
2026-01-26	20.9300	20.9600	20.6400	20.7300	-3.805%	12	9,553	-12.205%
2026-01-23	21.0500	21.5500	21.0500	21.5500	+8.729%	71	9,543	-15.545%
2026-01-22	19.5000	20.2500	19.5000	19.8200	+10.111%	144	9,493	-8.174%
2026-01-21	17.7500	19.5000	17.7500	18.0000	+0.559%	14	9,405	+1.111%
2026-01-20	18.6000	18.9500	17.9000	17.9000	-14.721%	158	9,403	+1.676%
2026-01-16	21.8000	22.7000	20.9900	20.9900	-0.048%	54	9,388	-13.292%
2026-01-15	21.8500	22.2000	21.0000	21.0000	+11.347%	52	9,388	-13.333%
2026-01-14	18.9500	19.0300	18.5000	18.8600	-4.264%	41	9,391	-3.499%
2026-01-13	19.4000	20.6500	19.4000	19.7000	-3.996%	31	9,392	-7.614%
2026-01-12	20.0000	20.7500	19.5100	20.5200	+0.098%	98	9,376	-11.306%
2026-01-09	20.2900	20.5500	20.2500	20.5000	-0.243%	19	9,333	-11.220%
2026-01-08	22.5000	22.5000	20.3200	20.5500	-9.670%	91	9,334	-11.436%
2026-01-07	22.3100	23.2500	22.3100	22.7500	+3.881%	8	9,369	-20.000%
2026-01-06	23.8500	24.2400	21.9000	21.9000	-2.796%	47	9,362	-16.895%
2026-01-05	23.3000	23.5200	22.0700	22.5300	-1.702%	48	9,328	-19.219%
2026-01-02	23.6000	24.7700	22.9200	22.9200	+2.780%	215	9,311	-20.593%
2025-12-31	22.7300	22.9200	22.3000	22.3000	+0.450%	137	9,336	-18.386%
2025-12-30	22.1700	22.3000	21.9400	22.2000	-0.893%	27	9,336	-18.018%
2025-12-29	22.2000	22.4000	22.1000	22.4000	-7.781%	53	9,316	-18.750%
2025-12-26	23.7500	24.5000	23.5000	24.2900	+7.956%	165	9,277	-25.072%
2025-12-24	22.3000	22.5500	22.2000	22.5000	-1.704%	83	9,140	-19.111%
2025-12-23	20.2000	22.8900	20.2000	22.8900	+13.598%	141	9,140	-20.489%
2025-12-22	19.9500	20.5000	19.9500	20.1500	+6.332%	421	9,076	-9.677%
2025-12-19	18.4200	19.1200	18.2500	18.9500	+14.157%	38	9,295	-3.958%
2025-12-18	16.4700	17.2700	16.4700	16.6000	+5.397%	22	9,305	+9.639%
2025-12-17	16.9200	16.9200	15.7500	15.7500	-13.699%	44	9,283	+15.556%
2025-12-16	17.9500	18.4400	17.9500	18.2500	+0.606%	41	9,276	-0.274%
2025-12-15	18.5000	18.7500	18.0900	18.1400	+0.221%	24	9,279	+0.331%
2025-12-12	19.9500	20.0000	18.1000	18.1000	-11.057%	49	9,291	+0.552%
2025-12-11	20.2500	20.4000	19.4500	20.3500	-7.835%	95	9,303	-10.565%
2025-12-10	22.5000	22.5000	21.9300	22.0800	-2.817%	6	9,251	-17.572%
2025-12-09	22.7700	22.7700	22.7200	22.7200	-1.432%	2	9,249	-19.894%
2025-12-08	22.2700	24.1900	22.1500	23.0500	+6.911%	18	9,247	-21.041%
2025-12-05	21.8000	21.8000	21.3300	21.5600	-3.964%	5	9,254	-15.584%
2025-12-04	21.1300	22.7500	21.1300	22.4500	+7.416%	38	9,254	-18.931%
2025-12-03	20.8500	21.0500	20.7300	20.9000	-2.291%	74	9,246	-12.919%
2025-12-02	23.1000	23.2900	21.3500	21.3900	+3.835%	31	9,235	-14.914%
2025-12-01	18.8800	20.9000	18.7400	20.6000	+2.794%	6,850	9,236	-11.650%
2025-11-28	20.3000	20.3000	19.6500	20.0400	-6.136%	15	3,382	-9.182%
2025-11-26	22.5000	22.5000	20.9300	21.3500	+3.893%	11	3,379	-14.754%
2025-11-25	18.8000	20.5500	17.9000	20.5500	-5.820%	382	3,379	-11.436%
2025-11-24	21.6600	22.6800	21.0300	21.8200	-3.065%	9	3,103	-16.590%
2025-11-21	22.2300	24.0000	20.1600	22.5100	-2.596%	44	3,099	-19.147%
2025-11-20	27.5000	29.2000	23.0000	23.1100	-6.589%	449	3,096	-21.246%
2025-11-19	24.2700	25.8500	24.2700	24.7400	+4.476%	31	2,740	-26.435%
2025-11-18	23.8000	24.2000	23.0900	23.6800	-2.951%	11	2,730	-23.142%
2025-11-17	25.9500	25.9500	24.4000	24.4000	-11.111%	118	2,735	-25.410%
2025-11-14	24.0000	27.4500	24.0000	27.4500	+9.058%	6	2,744	-33.698%
2025-11-13	27.0600	27.0600	24.6900	25.1700	-10.903%	23	2,741	-27.692%
2025-11-12	29.4000	29.4000	28.2500	28.2500	-3.087%	27	2,736	-35.575%
2025-11-11	29.2800	29.3000	28.3000	29.1500	-5.357%	11	2,753	-37.564%
2025-11-10	29.3000	30.8000	29.3000	30.8000	+20.784%	16	2,752	-40.909%
2025-11-07	23.5800	25.5000	22.0000	25.5000	-0.313%	64	2,751	-28.627%
2025-11-06	28.0500	28.0500	25.5800	25.5800	-13.698%	109	2,766	-28.851%
2025-11-05	31.4900	32.8300	29.6400	29.6400	-6.203%	656	2,756	-38.596%
2025-11-04	33.3100	33.3100	31.3200	31.6000	-12.852%	38	3,242	-42.405%
2025-11-03	35.7600	38.2000	35.7600	36.2600	+6.334%	136	3,231	-49.807%
2025-10-31	35.2400	36.1700	33.8800	34.1000	+2.096%	89	3,231	-46.628%
2025-10-30	35.5500	35.5500	33.3200	33.4000	-7.093%	76	3,237	-45.509%
2025-10-29	36.8500	38.7700	34.8500	35.9500	+10.718%	988	3,222	-49.374%
2025-10-28	28.5000	32.5700	26.9000	32.4700	+25.853%	85	2,471	-43.948%
2025-10-27	24.6000	26.0500	24.3700	25.8000	+10.021%	63	2,454	-29.457%
2025-10-24	22.2500	23.4500	22.2500	23.4500	+11.454%	41	2,454	-22.388%
2025-10-23	21.0400	21.0400	21.0400	21.0400	+4.677%	1	2,490	-13.498%
2025-10-22	20.8500	20.8500	19.6000	20.1000	-3.365%	8	2,490	-9.453%
2025-10-21	20.8000	20.8000	20.8000	20.8000	-5.239%	1	2,494	-12.500%
2025-10-20	21.9300	21.9500	21.9300	21.9500	-2.876%	15	2,494	-17.084%
2025-10-17	22.2500	22.7700	21.7000	22.6000	+2.774%	13	2,494	-19.469%
2025-10-16	22.4000	22.4000	21.9900	21.9900	+1.103%	18	2,493	-17.235%
2025-10-15	22.5600	22.6500	21.6600	21.7500	-2.772%	20	2,495	-16.322%
2025-10-14	22.1000	22.5000	22.1000	22.3700	-10.627%	31	2,483	-18.641%
2025-10-13	24.8900	25.0300	24.8000	25.0300	+4.422%	50	2,484	-27.287%
2025-10-10	28.6800	28.6800	23.9700	23.9700	-12.198%	81	2,509	-24.072%
2025-10-09	27.4100	28.6500	27.3000	27.3000	+12.810%	76	2,475	-33.333%
2025-10-08	24.2000	24.2000	24.2000	24.2000	+2.369%	10	2,479	-24.793%
2025-10-07	23.6400	23.6400	23.6400	23.6400	+2.783%	25	2,455	-23.012%
2025-10-06	23.5500	23.5500	22.6000	23.0000	0.000%	34	2,455	-20.870%
2025-10-03	24.6500	24.6500	23.0000	23.0000	-6.504%	162	2,448	-20.870%
2025-10-02	26.0000	26.0000	24.6000	24.6000	+1.737%	16	2,450	-26.016%
2025-10-01	22.6200	24.4800	22.6200	24.1800	+5.268%	21	2,466	-24.731%
2025-09-30	23.3000	23.8000	22.9500	22.9700	+9.537%	41	2,471	-20.766%
2025-09-29	21.5000	21.8000	20.9700	20.9700	+8.822%	67	2,465	-13.209%
2025-09-26	18.9200	19.2700	18.9200	19.2700	-6.547%	10	2,444	-5.553%
2025-09-25	18.3800	20.6200	18.1500	20.6200	+5.744%	37	2,442	-11.736%
2025-09-24	19.1700	19.5000	19.1700	19.5000	-2.646%	71	2,431	-6.667%
2025-09-23	20.5800	20.5800	20.0300	20.0300	-11.175%	2	2,360	-9.136%
2025-09-22	21.5000	22.9000	21.5000	22.5500	+22.888%	25	2,360	-19.290%
2025-09-19	18.4000	18.8800	18.3000	18.3500	-0.971%	12	2,358	-0.817%
2025-09-18	17.3700	18.8500	17.3700	18.5300	+14.737%	35	2,359	-1.781%
2025-09-17	16.2500	16.2500	16.1500	16.1500	-10.526%	6	2,348	+12.693%
2025-09-16	18.1500	18.1500	18.0500	18.0500	-5.744%	76	2,348	+0.831%
2025-09-15	17.5500	19.1500	17.5500	19.1500	+0.789%	155	2,348	-4.961%
2025-09-12	19.0000	19.0000	19.0000	19.0000	+1.550%	3	2,349	-4.211%
2025-09-11	19.4500	19.4500	18.3500	18.7100	-4.541%	29	2,346	-2.726%
2025-09-10	19.2500	19.6000	18.6800	19.6000	+34.801%	120	2,332	-7.143%
2025-09-09	14.5400	14.5400	14.5400	14.5400	-5.584%	2	2,265	+25.172%
2025-09-08	15.5000	15.8000	15.4000	15.4000	+6.944%	25	2,265	+18.182%
2025-09-05	14.8000	14.8000	13.7200	14.4000	-8.918%	62	2,257	+26.389%
2025-09-04	15.8100	15.8100	15.8100	15.8100	+0.063%	20	2,237	+15.117%
2025-09-03	16.8500	16.8500	15.8000	15.8000	-0.126%	76	2,237	+15.190%
2025-09-02	16.7500	16.7500	15.8200	15.8200	-11.768%	32	2,272	+15.044%
2025-08-29	19.0000	19.0000	17.9300	17.9300	-13.881%	59	2,275	+1.506%
2025-08-28	20.5200	20.8200	20.2200	20.8200	-5.105%	5	2,275	-12.584%
2025-08-27	21.8800	22.2800	21.8500	21.9400	-1.834%	77	2,272	-17.046%
2025-08-26	21.9500	22.3500	21.9500	22.3500	+1.223%	88	2,268	-18.568%
2025-08-25	20.3200	22.1200	20.3200	22.0800	+7.445%	66	2,220	-17.572%
2025-08-22	20.6500	20.6500	20.5500	20.5500	+11.382%	2	2,224	-11.436%
2025-08-20	17.8000	18.4500	17.3800	18.4500	-7.980%	23	2,224	-1.355%
2025-08-19	20.7500	20.7500	19.8000	20.0500	-9.562%	13	2,232	-9.227%
2025-08-18	22.5300	22.5300	21.9700	22.1700	+4.922%	26	2,230	-17.907%
2025-08-15	21.2200	21.3300	21.1300	21.1300	-4.129%	7	2,215	-13.867%
2025-08-14	22.0500	22.5000	22.0000	22.0400	+0.639%	59	2,216	-17.423%
2025-08-13	22.3800	22.4200	21.2000	21.9000	-2.363%	38	2,244	-16.895%
2025-08-12	21.5000	22.4300	21.5000	22.4300	-1.407%	21	2,257	-18.859%
2025-08-11	22.0000	23.0800	21.8000	22.7500	+0.664%	53	2,268	-20.000%
2025-08-08	22.8500	22.8500	22.2500	22.6000	+5.116%	32	2,287	-19.469%
2025-08-07	22.7500	22.7500	21.5000	21.5000	+2.871%	19	2,285	-15.349%
2025-08-06	20.6000	20.9000	20.4000	20.9000	-0.334%	5	2,278	-12.919%
2025-08-05	20.9700	20.9700	20.9700	20.9700	+3.453%	4	2,276	-13.209%
2025-08-04	19.4400	20.2800	19.3500	20.2700	+6.628%	61	2,280	-10.212%
2025-08-01	19.0000	20.1700	18.8700	19.0100	-8.120%	258	2,262	-4.261%
2025-07-31	22.0900	22.1500	20.6000	20.6900	-1.804%	17	2,482	-12.035%
2025-07-30	19.8500	21.0700	19.8500	21.0700	+7.775%	8	2,494	-13.621%
2025-07-29	20.1000	20.1700	19.4500	19.5500	+3.714%	47	2,494	-6.905%
2025-07-28	18.4700	18.8500	18.4700	18.8500	+1.344%	3	2,483	-3.448%
2025-07-25	18.6000	18.6000	18.6000	18.6000	-1.587%	10	2,483	-2.151%
2025-07-24	18.6400	18.9000	18.6400	18.9000	+6.780%	4	2,473	-3.704%
2025-07-23	17.7000	17.7000	17.7000	17.7000	+4.734%	1	2,470	+2.825%
2025-07-22	16.3800	17.0300	16.3800	16.9000	-11.657%	62	2,469	+7.692%
2025-07-21	19.5200	19.5200	18.9900	19.1300	-1.998%	12	2,435	-4.861%
2025-07-18	20.0500	20.0500	19.5200	19.5200	-2.886%	50	2,426	-6.762%
2025-07-17	19.9000	20.1000	19.9000	20.1000	+3.876%	35	2,376	-9.453%
2025-07-16	18.8300	19.3500	18.8300	19.3500	+0.781%	52	2,345	-5.943%
2025-07-15	19.0300	19.4500	19.0300	19.2000	+13.274%	93	2,306	-5.208%
2025-07-11	17.2000	17.5400	16.9000	16.9500	+2.727%	123	2,271	+7.375%
2025-07-09	16.9500	16.9500	16.4700	16.5000	+8.911%	5	2,325	+10.303%
2025-07-08	15.1500	15.1500	15.1500	15.1500	+10.182%	6	2,325	+20.132%
2025-07-01	13.7500	13.7500	13.7500	13.7500	-8.940%	10	2,325	+32.364%
2025-06-26	15.0100	15.3000	14.5500	15.1000	+3.425%	214	2,315	+20.530%
2025-06-25	13.4300	14.6000	13.4300	14.6000	+21.162%	30	2,302	+24.658%
2025-06-24	12.0500	12.0500	12.0500	12.0500	-3.213%	59	2,305	+51.037%
2025-06-20	12.4500	12.4500	12.4500	12.4500	-2.810%	20	2,364	+46.185%
2025-06-18	12.9600	12.9600	12.8100	12.8100	-2.214%	702	3,018	+42.077%
2025-06-10	13.1000	13.1000	13.1000	13.1000	+0.076%	1	3,018	+38.931%
2025-06-06	13.0900	13.0900	13.0900	13.0900	+5.141%	160	3,018	+39.037%
2025-06-05	12.4500	12.4500	12.4500	12.4500	-3.563%	2	2,938	+46.185%
2025-06-03	12.9100	12.9100	12.9100	12.9100	+12.261%	59	2,936	+40.976%
2025-06-02	11.5000	11.5000	11.5000	11.5000	+2.862%	500	2,936	+58.261%
2025-05-30	12.0500	12.0500	11.1800	11.1800	-13.934%	4	2,436	+62.791%
2025-05-29	13.1500	13.1500	12.9900	12.9900	+10.553%	77	2,437	+40.108%
2025-05-27	11.7500	11.7500	11.7500	11.7500	+3.524%	1	2,432	+54.894%
2025-05-21	12.3200	12.3200	11.3500	11.3500	-2.991%	65	2,432	+60.352%
2025-05-20	11.7500	11.7500	11.7000	11.7000	-3.146%	15	2,393	+55.556%
2025-05-19	12.0800	12.0800	12.0800	12.0800	+3.160%	2	2,392	+50.662%
2025-05-16	11.7100	11.7100	11.7100	11.7100	+6.455%	24	2,392	+55.423%
2025-05-14	10.9300	11.0000	10.9300	11.0000	+8.911%	3	2,404	+65.455%
2025-05-13	9.7500	10.1000	9.7500	10.1000	+30.491%	52	2,404	+80.198%
2025-05-12	7.8000	7.8000	7.7400	7.7400	+22.275%	40	2,404	+135.142%
2025-05-07	6.3300	6.3300	6.3300	6.3300	+2.262%	2	2,426	+187.520%
2025-05-06	6.1900	6.1900	6.1900	6.1900	-4.769%	18	2,427	+194.023%
2025-05-05	6.5800	6.5800	6.5000	6.5000	-2.695%	2	2,409	+180.000%
2025-05-02	6.6700	6.6800	6.6700	6.6800	+5.197%	28	2,409	+172.455%
2025-05-01	6.2500	6.3600	6.2500	6.3500	+26.243%	29	2,406	+186.614%
2025-04-30	5.0300	5.0300	5.0300	5.0300	-1.373%	1	2,408	+261.829%
2025-04-28	5.1000	5.1000	5.1000	5.1000	-12.069%	25	2,408	+256.863%
2025-04-25	5.5500	5.8000	5.5500	5.8000	+22.105%	68	2,408	+213.793%
2025-04-24	4.7500	4.7500	4.7500	4.7500	+0.211%	3	2,399	+283.158%
2025-04-23	4.7400	4.7400	4.7400	4.7400	+17.037%	10	2,399	+283.966%
2025-04-22	4.0500	4.0500	4.0500	4.0500	-17.347%	2	2,409	+349.383%
2025-04-17	4.9000	4.9000	4.9000	4.9000	-25.191%	2	2,410	+271.429%
2025-04-14	6.6800	6.6800	6.5500	6.5500	-2.963%	9	2,410	+177.863%
2025-04-09	6.7500	6.7500	6.7500	6.7500	+35.000%	1	2,417	+169.630%
2025-04-08	5.7200	5.7200	5.0000	5.0000	0.000%	11	2,418	+264.000%
2025-04-07	4.5000	5.0700	4.5000	5.0000	+20.773%	108	2,418	+264.000%
2025-04-04	5.7000	5.7000	4.1400	4.1400	-30.420%	8	2,429	+339.614%
2025-04-03	6.3800	6.3800	5.9500	5.9500	-22.222%	5	2,429	+205.882%
2025-04-02	7.6500	7.6500	7.6500	7.6500	+6.103%	1	2,432	+137.908%
2025-04-01	7.2100	7.2100	7.2100	7.2100	+3.000%	1	2,432	+152.427%
2025-03-31	7.0000	7.0000	7.0000	7.0000	-11.950%	19	2,432	+160.000%
2025-03-28	7.9500	7.9500	7.9500	7.9500	-4.217%	4	2,432	+128.931%
2025-03-27	8.4800	8.4800	8.3000	8.3000	-10.270%	30	2,430	+119.277%
2025-03-26	9.5000	9.5000	9.2500	9.2500	-16.290%	2	2,457	+96.757%
2025-03-24	11.0500	11.0500	11.0500	11.0500	+9.732%	1	2,457	+64.706%
2025-03-21	10.1900	10.1900	10.0700	10.0700	-3.636%	6	2,457	+80.735%
2025-03-19	10.2000	10.4500	10.2000	10.4500	-2.519%	2	2,457	+74.163%
2025-03-13	10.7200	10.7200	10.7200	10.7200	-0.557%	8	2,466	+69.776%
2025-03-12	10.7800	10.7800	10.7800	10.7800	+16.541%	1	2,466	+68.831%
2025-03-11	9.3500	9.3500	9.2500	9.2500	+6.813%	3	2,466	+96.757%
2025-03-10	9.1000	9.1000	8.6100	8.6600	-9.979%	13	2,467	+110.162%
2025-03-07	9.1100	9.6200	9.1100	9.6200	-7.500%	56	2,468	+89.189%
2025-03-06	10.3100	10.5400	10.3100	10.4000	-9.801%	32	2,465	+75.000%
2025-03-05	11.5300	11.5300	11.5300	11.5300	+2.035%	1	2,465	+57.849%
2025-03-04	10.8300	11.3000	10.8300	11.3000	-6.996%	2	2,465	+61.062%
2025-03-03	12.1800	12.1800	12.1500	12.1500	-7.955%	5	2,465	+49.794%
2025-02-28	13.4500	13.4500	13.2000	13.2000	0.000%	10	2,465	+37.879%
2025-02-27	13.8000	14.1100	13.2000	13.2000	-15.385%	13	2,464	+37.879%
2025-02-26	16.2800	16.2800	15.6000	15.6000	+1.629%	4	2,459	+16.667%
2025-02-25	16.0000	16.0000	14.7000	15.3500	-12.834%	13	2,461	+18.567%
2025-02-24	17.6100	17.6100	17.6100	17.6100	-1.067%	5	2,460	+3.350%