Dark

NVDA20261218C228
NVDA Dec 18 2026 228.00 Call (NVDA261218C00228000)
option OPRA

EOD

Aug 14, 2026

20.55-3.657%(-0.78)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	21.8000	22.0200	20.4300	20.5500	-3.657%	60	17,518	0.000%
2026-08-13	21.0000	21.7500	20.7900	21.3300	+3.544%	13	17,523	-3.657%
2026-08-12	19.5600	20.8500	19.5600	20.6000	+24.321%	152	17,519	-0.243%
2026-08-11	18.8800	18.8800	16.5700	16.5700	-10.866%	65	17,575	+24.019%
2026-08-10	20.2500	20.2500	18.3000	18.5900	-12.311%	25	17,562	+10.543%
2026-08-07	21.0500	21.4500	20.2600	21.2000	+7.342%	73	17,566	-3.066%
2026-08-06	20.9500	21.7000	18.7000	19.7500	-6.398%	50	17,574	+4.051%
2026-08-05	20.8800	21.2700	19.7300	21.1000	+25.970%	284	17,550	-2.607%
2026-08-04	14.9900	16.7500	14.9900	16.7500	+15.358%	46	17,516	+22.687%
2026-08-03	13.5000	14.7700	13.4400	14.5200	+27.930%	5,515	17,526	+41.529%
2026-07-31	10.4500	11.7700	10.2000	11.3500	+18.229%	1,023	19,649	+81.057%
2026-07-30	9.9900	10.2500	9.1800	9.6000	+6.667%	39	20,649	+114.063%
2026-07-29	9.7500	9.8200	8.8000	9.0000	-18.478%	51	20,653	+128.333%
2026-07-28	9.7500	11.0400	9.5000	11.0400	+0.364%	227	20,628	+86.141%
2026-07-27	13.2800	13.2800	10.7700	11.0000	-24.915%	12	20,572	+86.818%
2026-07-24	15.8500	16.5000	14.5000	14.6500	-12.275%	29	20,576	+40.273%
2026-07-23	16.7500	16.7500	16.7000	16.7000	-10.933%	4	20,569	+23.054%
2026-07-22	18.2000	18.8800	18.2000	18.7500	+22.150%	31	20,569	+9.600%
2026-07-21	15.3500	15.3500	15.3500	15.3500	+5.498%	2	20,572	+33.876%
2026-07-20	15.2000	15.2000	14.5000	14.5500	-2.349%	39	20,570	+41.237%
2026-07-17	13.2000	15.2500	13.2000	14.9000	-8.025%	16	20,559	+37.919%
2026-07-16	16.1500	16.2000	16.1500	16.2000	-13.600%	3	20,560	+26.852%
2026-07-15	17.0000	18.7500	17.0000	18.7500	+9.329%	7	20,562	+9.600%
2026-07-14	15.8000	17.1500	15.8000	17.1500	+11.726%	3	20,561	+19.825%
2026-07-13	16.7500	16.8000	15.2500	15.3500	-15.193%	27	20,561	+33.876%
2026-07-10	18.2000	18.4000	18.1000	18.1000	+21.477%	16	20,553	+13.536%
2026-07-09	13.9000	15.2700	13.9000	14.9000	-5.994%	10	20,557	+37.919%
2026-07-08	12.9400	16.0800	12.9400	15.8500	+26.800%	79	20,559	+29.653%
2026-07-07	11.0000	12.9500	11.0000	12.5000	+2.627%	16	20,495	+64.400%
2026-07-06	12.2100	12.2100	11.7500	12.1800	+11.233%	50	20,496	+68.719%
2026-07-02	13.2000	13.2000	10.9500	10.9500	-19.780%	231	20,330	+87.671%
2026-07-01	12.4000	13.8500	12.1000	13.6500	-0.365%	150	20,330	+50.549%
2026-06-30	13.6000	13.7000	13.4900	13.7000	+12.664%	24	20,323	+50.000%
2026-06-29	11.9300	12.1600	11.1500	12.1600	-3.874%	28	20,313	+68.997%
2026-06-26	13.4500	13.4500	12.0600	12.6500	-0.394%	22	20,322	+62.451%
2026-06-25	14.6300	14.6300	12.6300	12.7000	-6.755%	310	20,320	+61.811%
2026-06-24	14.8000	15.1500	13.5000	13.6200	-12.692%	40	20,084	+50.881%
2026-06-23	16.1500	16.5200	15.5100	15.6000	-17.808%	76	20,075	+31.731%
2026-06-22	21.8500	21.8500	18.9800	18.9800	-5.806%	1,219	20,060	+8.272%
2026-06-18	19.5500	20.1500	19.5500	20.1500	+11.634%	74	20,986	+1.985%
2026-06-17	18.6500	18.6500	18.0500	18.0500	-7.531%	70	20,986	+13.850%
2026-06-16	19.4000	19.8500	19.4000	19.5200	-8.571%	126	20,986	+5.277%
2026-06-15	20.1500	21.6600	20.1500	21.3500	+15.907%	44	21,020	-3.747%
2026-06-12	19.1500	19.1500	18.4200	18.4200	-3.812%	10	21,020	+11.564%
2026-06-11	17.7500	19.1500	17.1000	19.1500	+5.801%	85	21,020	+7.311%
2026-06-10	18.9000	19.5000	17.9900	18.1000	-11.707%	68	21,026	+13.536%
2026-06-09	19.9500	20.5000	17.6000	20.5000	-3.393%	196	21,050	+0.244%
2026-06-08	21.1700	21.3000	20.3400	21.2200	+3.260%	110	21,103	-3.157%
2026-06-05	23.7600	23.7600	20.0600	20.5500	-24.670%	284	21,112	0.000%
2026-06-04	24.2700	27.2800	23.0000	27.2800	+7.613%	28	21,090	-24.670%
2026-06-03	29.0000	29.0000	24.8900	25.3500	-12.040%	34	21,111	-18.935%
2026-06-02	30.5500	34.7500	28.8200	28.8200	-3.933%	76	21,099	-28.695%
2026-06-01	27.1700	30.0000	27.0800	30.0000	+27.660%	133	21,100	-31.500%
2026-05-29	23.2500	25.8000	23.2500	23.5000	-1.879%	33	21,007	-12.553%
2026-05-28	23.3000	24.3000	22.9000	23.9500	+4.357%	52	21,007	-14.196%
2026-05-27	22.2000	22.9500	21.5500	22.9500	-1.923%	23	21,020	-10.458%
2026-05-26	24.8500	26.0100	23.4000	23.4000	-5.531%	62	21,024	-12.179%
2026-05-22	25.5700	25.8100	24.5500	24.7700	-9.168%	22	21,024	-17.037%
2026-05-21	28.6000	31.5500	26.6500	27.2700	-7.245%	66	21,032	-24.642%
2026-05-20	29.5000	31.6000	28.9500	29.4000	+1.554%	46	21,032	-30.102%
2026-05-19	28.0000	30.5900	27.8700	28.9500	-4.139%	33	20,999	-29.016%
2026-05-18	35.2500	35.2500	28.7000	30.2000	-8.485%	118	20,999	-31.954%
2026-05-15	35.7500	36.6000	32.6000	33.0000	-16.392%	244	20,999	-37.727%
2026-05-14	34.8500	40.0000	34.8500	39.4700	+18.600%	231	21,052	-47.935%
2026-05-13	31.9100	33.8500	29.8100	33.2800	+13.973%	152	21,122	-38.251%
2026-05-12	29.0500	30.0000	26.6000	29.2000	+1.424%	65	21,122	-29.623%
2026-05-11	25.5000	30.0000	25.5000	28.7900	+9.802%	60	21,122	-28.621%
2026-05-08	27.0000	27.0000	25.6500	26.2200	+7.459%	38	21,146	-21.625%
2026-05-07	24.7100	25.3300	24.4000	24.4000	+11.416%	113	21,127	-15.779%
2026-05-06	17.7500	21.9000	17.7500	21.9000	+36.534%	50	21,123	-6.164%
2026-05-05	16.6100	16.7000	16.0100	16.0400	+0.564%	13	21,135	+28.117%
2026-05-04	16.9700	16.9700	15.7300	15.9500	-10.993%	3	21,132	+28.840%
2026-05-01	17.5000	17.9200	17.5000	17.9200	-5.435%	2	21,132	+14.676%
2026-04-30	19.0000	19.0100	18.3000	18.9500	-17.177%	41	21,132	+8.443%
2026-04-29	23.4300	23.8000	22.8800	22.8800	-1.634%	10	21,135	-10.184%
2026-04-28	23.7100	25.2900	23.2600	23.2600	-11.559%	231	21,141	-11.651%
2026-04-27	23.5300	26.3100	22.9500	26.3000	+16.115%	32	21,228	-21.863%
2026-04-24	21.0000	24.4800	21.0000	22.6500	+29.060%	144	21,224	-9.272%
2026-04-23	17.8000	17.8000	17.5500	17.5500	-5.544%	6	21,342	+17.094%
2026-04-22	17.7000	18.5800	17.7000	18.5800	+4.382%	4	21,347	+10.603%
2026-04-21	19.1000	19.1000	17.8000	17.8000	-5.016%	24	21,347	+15.449%
2026-04-20	17.4000	18.7400	17.4000	18.7400	+0.753%	4	21,358	+9.658%
2026-04-17	18.0000	18.8400	18.0000	18.6000	+3.161%	66	21,359	+10.484%
2026-04-16	16.7300	18.0300	16.7300	18.0300	+6.372%	6	21,344	+13.977%
2026-04-15	17.4500	18.2500	16.5500	16.9500	+6.270%	61	21,341	+21.239%
2026-04-14	15.1500	15.9700	14.7500	15.9500	+17.712%	23	21,369	+28.840%
2026-04-13	12.2000	13.8000	12.2000	13.5500	-1.812%	28	21,377	+51.661%
2026-04-10	12.3500	14.2500	12.3500	13.8000	+19.481%	141	21,383	+48.913%
2026-04-09	11.0000	11.7000	11.0000	11.5500	+9.479%	175	21,392	+77.922%
2026-04-08	11.3000	11.3000	10.5500	10.5500	+6.566%	30	21,404	+94.787%
2026-04-07	9.2000	9.9000	9.0700	9.9000	-0.503%	107	21,422	+107.576%
2026-04-06	9.9500	9.9500	9.9500	9.9500	-2.927%	4	21,416	+106.533%
2026-04-02	10.3500	10.3500	10.1000	10.2500	0.000%	25	21,412	+100.488%
2026-04-01	9.7700	10.2500	9.6000	10.2500	+6.218%	87	21,412	+100.488%
2026-03-31	8.5000	9.6500	8.5000	9.6500	+26.974%	13	21,411	+112.953%
2026-03-30	8.2200	8.2200	7.6000	7.6000	-14.511%	5,053	21,408	+170.395%
2026-03-27	9.2500	9.2500	8.8000	8.8900	-13.689%	14	25,107	+131.159%
2026-03-26	10.4500	10.4500	10.3000	10.3000	-9.807%	3	25,107	+99.515%
2026-03-25	11.3000	12.0000	11.3000	11.4200	+10.874%	7	25,106	+79.947%
2026-03-24	10.3000	10.3000	10.3000	10.3000	-8.850%	1	25,101	+99.515%
2026-03-23	11.3000	11.5300	11.3000	11.3000	+6.403%	8	25,101	+81.858%
2026-03-20	11.4500	11.4500	10.6200	10.6200	-12.951%	77	25,102	+93.503%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-5.426%	1	25,095	+68.443%
2026-03-18	13.7000	13.7000	12.9000	12.9000	-5.286%	309	25,095	+59.302%
2026-03-17	14.0400	14.0400	13.6200	13.6200	-18.051%	4,961	25,370	+50.881%
2026-03-16	14.9900	16.6200	14.7900	16.6200	+18.714%	20	25,947	+23.646%
2026-03-13	14.7900	14.7900	14.0000	14.0000	-9.209%	3	25,951	+46.786%
2026-03-12	14.9700	15.8500	14.9700	15.4200	-2.713%	354	25,951	+33.268%
2026-03-11	15.9300	16.2500	15.7000	15.8500	+2.258%	138	26,028	+29.653%
2026-03-10	15.5000	15.5000	15.5000	15.5000	+10.873%	1	25,982	+32.581%
2026-03-09	14.4800	14.4800	13.9300	13.9800	-8.925%	203	25,982	+46.996%
2026-03-05	15.3500	15.3500	15.3500	15.3500	-1.603%	2	26,259	+33.876%
2026-03-04	15.6500	15.6500	15.6000	15.6000	+4.348%	207	26,257	+31.731%
2026-03-03	14.9500	14.9500	14.9500	14.9500	-3.299%	1	26,084	+37.458%
2026-03-02	15.1600	15.4600	15.1600	15.4600	+2.181%	3	26,083	+32.924%
2026-02-27	16.3300	16.7000	15.1300	15.1300	-15.143%	16	26,085	+35.823%
2026-02-26	21.3500	21.3500	17.8300	17.8300	-20.685%	131	26,087	+15.255%
2026-02-25	22.3300	23.4300	22.1500	22.4800	+2.648%	43	26,094	-8.585%
2026-02-24	20.2700	22.1500	20.2700	21.9000	+2.672%	75	26,094	-6.164%
2026-02-23	22.0500	22.1500	20.7000	21.3300	+4.559%	191	26,146	-3.657%
2026-02-20	20.5000	20.5000	20.4000	20.4000	+5.481%	12	26,275	+0.735%
2026-02-19	19.2800	19.3400	19.1600	19.3400	-3.348%	6	26,263	+6.256%
2026-02-18	20.4400	20.4400	19.4400	20.0100	+5.817%	427	26,264	+2.699%
2026-02-17	17.0500	19.4500	17.0500	18.9100	+4.939%	6	26,152	+8.673%
2026-02-13	19.0000	19.0000	18.0200	18.0200	-9.900%	6	26,151	+14.040%
2026-02-12	21.7200	21.7200	20.0000	20.0000	-6.803%	137	26,151	+2.750%
2026-02-11	21.7500	21.7500	21.4600	21.4600	+4.683%	6	26,080	-4.240%
2026-02-10	20.7300	20.7300	20.5000	20.5000	-4.872%	3	26,079	+0.244%
2026-02-09	21.8700	22.2500	21.5500	21.5500	+13.720%	167	26,080	-4.640%
2026-02-06	18.6500	18.9500	18.6500	18.9500	+24.262%	7	26,151	+8.443%
2026-02-05	14.7500	15.2500	14.7500	15.2500	-1.613%	7	26,146	+34.754%
2026-02-04	16.2500	16.3000	14.6000	15.5000	-5.488%	56	26,152	+32.581%
2026-02-03	17.0500	17.0500	16.4000	16.4000	-18.489%	3	26,146	+25.305%
2026-02-02	20.2700	20.3200	20.1200	20.1200	-10.379%	10	26,146	+2.137%
2026-01-30	22.6000	22.6500	22.4500	22.4500	+4.907%	47	26,155	-8.463%
2026-01-29	20.2800	21.4500	20.2000	21.4000	-3.036%	7	26,198	-3.972%
2026-01-28	21.9500	22.2700	21.8600	22.0700	+6.618%	5	26,202	-6.887%
2026-01-27	19.5400	21.1000	19.5400	20.7000	+4.863%	216	26,200	-0.725%
2026-01-26	20.5500	20.5500	19.6600	19.7400	-3.566%	24	26,140	+4.103%
2026-01-23	20.4700	20.4700	20.3000	20.4700	+7.173%	30	26,143	+0.391%
2026-01-22	18.7500	19.2200	18.7500	19.1000	+2.688%	9	26,155	+7.592%
2026-01-21	17.3000	18.6000	17.3000	18.6000	+7.020%	19	26,154	+10.484%
2026-01-20	17.8000	18.0200	17.1500	17.3800	-15.012%	59	26,163	+18.239%
2026-01-16	21.7000	21.7000	20.4200	20.4500	-3.081%	32	26,204	+0.489%
2026-01-15	20.6000	21.1000	20.3000	21.1000	+16.189%	14	26,204	-2.607%
2026-01-14	17.8000	18.1600	17.8000	18.1600	-7.864%	16	26,197	+13.161%
2026-01-12	19.0500	19.7100	19.0500	19.7100	-0.203%	48	26,208	+4.262%
2026-01-09	19.4500	19.7500	19.4500	19.7500	+1.023%	3	26,208	+4.051%
2026-01-08	20.2000	20.2000	19.5500	19.5500	-12.723%	5	26,205	+5.115%
2026-01-07	22.4000	22.4000	22.4000	22.4000	+7.434%	1	26,201	-8.259%
2026-01-06	22.7500	23.0500	20.8500	20.8500	-2.570%	13	26,201	-1.439%
2026-01-05	22.4500	22.5000	21.4000	21.4000	-4.550%	14	26,190	-3.972%
2026-01-02	22.4200	22.7000	22.4200	22.4200	+4.522%	7	26,190	-8.341%
2025-12-31	22.0300	22.0900	21.4500	21.4500	-0.186%	8	26,187	-4.196%
2025-12-30	21.3100	21.4900	21.3100	21.4900	-0.739%	2	26,187	-4.374%
2025-12-29	21.5300	21.7000	21.5300	21.6500	-9.414%	4	26,187	-5.081%
2025-12-26	23.3300	23.9000	22.8500	23.9000	+10.240%	70	26,189	-14.017%
2025-12-24	21.3200	21.6800	21.3200	21.6800	-1.140%	36	26,128	-5.212%
2025-12-23	19.6400	21.9300	19.6400	21.9300	+13.627%	61	26,128	-6.293%
2025-12-22	19.2800	19.3000	19.2000	19.3000	+6.044%	13	26,132	+6.477%
2025-12-19	16.5200	18.2000	16.5200	18.2000	+14.250%	22	26,135	+12.912%
2025-12-18	15.4000	16.6600	15.4000	15.9300	+5.149%	39	26,123	+29.002%
2025-12-17	16.6500	16.6500	15.1500	15.1500	-14.648%	30	26,089	+35.644%
2025-12-16	17.1000	17.7500	17.1000	17.7500	+1.429%	20	26,081	+15.775%
2025-12-15	18.0900	18.1000	17.1800	17.5000	-1.796%	9	26,078	+17.429%
2025-12-12	19.6800	19.6800	17.8200	17.8200	-9.405%	20	26,074	+15.320%
2025-12-11	18.9600	19.6700	18.6400	19.6700	-9.145%	7	26,075	+4.474%
2025-12-10	21.6500	21.6500	21.6500	21.6500	-0.915%	1	26,076	-5.081%
2025-12-09	21.9500	21.9800	21.8500	21.8500	-6.022%	199	26,076	-5.950%
2025-12-08	23.2500	23.2500	23.2500	23.2500	+13.415%	1	26,271	-11.613%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-5.660%	1	26,271	+0.244%
2025-12-04	21.0000	21.8000	20.8000	21.7300	+9.858%	42	26,271	-5.430%
2025-12-03	20.2000	20.6000	19.7800	19.7800	-8.128%	37	26,302	+3.893%
2025-12-02	21.5300	21.5300	21.5300	21.5300	+9.679%	1	26,327	-4.552%
2025-12-01	19.5500	19.9000	19.5500	19.6300	-2.095%	7	26,327	+4.687%
2025-11-28	20.0500	20.0500	20.0500	20.0500	-2.764%	10	26,327	+2.494%
2025-11-26	20.6200	20.6200	20.6200	20.6200	+4.723%	3	26,317	-0.339%
2025-11-25	17.5500	19.6900	17.2000	19.6900	-8.376%	21	26,317	+4.368%
2025-11-24	20.9500	22.1000	20.3000	21.4900	-0.186%	22	26,320	-4.374%
2025-11-21	22.3500	22.3500	19.3800	21.5300	-4.735%	9	26,329	-4.552%
2025-11-20	27.7000	28.7000	22.6000	22.6000	-6.996%	45	26,329	-9.071%
2025-11-19	23.9000	24.3500	23.7500	24.3000	+7.285%	89	26,332	-15.432%
2025-11-18	22.9000	23.4000	21.7500	22.6500	-3.205%	94	26,413	-9.272%
2025-11-17	23.8500	25.1000	23.4000	23.4000	-10.345%	9	26,433	-12.179%
2025-11-14	22.1200	26.1000	22.1200	26.1000	+7.851%	28	26,438	-21.264%
2025-11-13	25.6000	25.6000	23.8200	24.2000	-12.446%	81	26,452	-15.083%
2025-11-12	28.0500	28.0500	27.5000	27.6400	-1.916%	28	26,435	-25.651%
2025-11-11	28.1500	28.4100	27.3600	28.1800	-7.181%	110	26,408	-27.076%
2025-11-10	28.4500	30.3600	28.0000	30.3600	+20.668%	42	26,339	-32.312%
2025-11-07	22.5500	25.1600	21.5000	25.1600	+0.842%	69	26,339	-18.323%
2025-11-06	29.2000	29.2000	24.9500	24.9500	-12.548%	22	26,321	-17.635%
2025-11-05	31.4000	31.7000	28.5300	28.5300	-4.900%	40	26,326	-27.971%
2025-11-04	31.7500	31.7500	30.0000	30.0000	-17.582%	14	26,336	-31.500%
2025-11-03	35.2000	36.4000	35.2000	36.4000	+8.657%	3	26,349	-43.544%
2025-10-31	34.2000	34.2000	33.5000	33.5000	+2.134%	13	26,349	-38.657%
2025-10-30	33.3000	33.3000	32.2900	32.8000	-5.312%	216	26,349	-37.348%
2025-10-29	37.0000	37.3500	33.7500	34.6400	+8.862%	130	26,525	-40.676%
2025-10-28	26.1000	31.8200	26.1000	31.8200	+28.203%	104	26,608	-35.418%
2025-10-27	24.6800	25.0000	24.6800	24.8200	+13.645%	78	26,544	-17.204%
2025-10-24	21.8400	21.8400	21.8400	21.8400	+6.589%	1	26,544	-5.907%
2025-10-23	19.6300	20.4900	19.6300	20.4900	+6.442%	15	26,544	+0.293%
2025-10-22	19.3000	19.3000	18.4800	19.2500	-3.266%	105	26,552	+6.753%
2025-10-21	19.9000	19.9000	19.9000	19.9000	-6.088%	1	26,534	+3.266%
2025-10-20	21.2400	21.2600	21.1900	21.1900	-2.575%	200	26,534	-3.020%
2025-10-17	20.7900	21.7500	20.7900	21.7500	+0.230%	115	26,517	-5.517%
2025-10-16	21.6000	21.7000	21.6000	21.7000	+4.077%	16	26,619	-5.300%
2025-10-15	21.9500	21.9500	20.5700	20.8500	-5.571%	57	26,619	-1.439%
2025-10-14	21.2200	22.0800	21.2200	22.0800	-1.429%	7	26,589	-6.929%
2025-10-10	27.0500	27.7300	22.4000	22.4000	-15.152%	156	26,584	-8.259%
2025-10-09	25.7000	27.2000	25.7000	26.4000	+11.628%	36	26,593	-22.159%
2025-10-08	23.0100	23.6500	23.0100	23.6500	+6.197%	36	26,591	-13.108%
2025-10-07	22.1000	22.4500	22.1000	22.2700	-1.504%	3	26,571	-7.723%
2025-10-06	22.7500	22.7500	22.6100	22.6100	-0.833%	31	26,571	-9.111%
2025-10-03	23.2500	23.2500	22.8000	22.8000	-4.802%	22	26,560	-9.868%
2025-10-02	24.5000	24.7000	23.8100	23.9500	+4.357%	27	26,561	-14.196%
2025-10-01	22.1500	22.9500	22.1500	22.9500	+1.549%	6	26,572	-10.458%
2025-09-30	22.5100	22.6000	22.3000	22.6000	+9.126%	169	26,573	-9.071%
2025-09-29	20.7100	20.7100	20.7100	20.7100	+12.861%	5	26,574	-0.773%
2025-09-26	18.3500	18.3500	18.3500	18.3500	-5.266%	7	26,569	+11.989%
2025-09-25	19.3700	19.3700	19.3700	19.3700	+3.307%	56	26,569	+6.092%
2025-09-24	18.4600	18.7500	18.3500	18.7500	-6.484%	8	26,513	+9.600%
2025-09-23	20.3600	20.3600	20.0500	20.0500	+2.821%	6	26,509	+2.494%
2025-09-22	18.6000	19.5000	18.6000	19.5000	+8.939%	215	26,513	+5.385%
2025-09-19	17.5000	17.9000	17.5000	17.9000	-0.279%	5	26,316	+14.804%
2025-09-18	17.0500	17.9500	17.0500	17.9500	+15.806%	63	26,316	+14.485%
2025-09-17	15.2500	15.5000	15.2500	15.5000	-14.365%	12	26,308	+32.581%
2025-09-15	18.1000	18.1000	18.1000	18.1000	-0.275%	11	26,309	+13.536%
2025-09-12	18.1300	18.3400	18.1300	18.1500	-0.275%	49	26,309	+13.223%
2025-09-11	18.2000	18.2000	18.2000	18.2000	-0.817%	10	26,299	+12.912%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+30.605%	1	26,289	+11.989%
2025-09-09	14.0500	14.0500	14.0500	14.0500	+1.444%	1	26,290	+46.263%
2025-09-05	14.1100	14.1100	13.2500	13.8500	-12.618%	71	26,291	+48.375%
2025-09-03	16.1000	16.1500	15.8500	15.8500	-0.314%	454	26,301	+29.653%
2025-09-02	15.6800	15.9000	15.2000	15.9000	-8.092%	72	26,467	+29.245%
2025-08-29	17.9000	17.9000	17.3000	17.3000	-13.283%	10	26,470	+18.786%
2025-08-28	19.2000	19.9500	19.1000	19.9500	-5.226%	15	26,470	+3.008%
2025-08-27	20.7000	21.0500	20.7000	21.0500	-1.911%	40	26,465	-2.375%
2025-08-26	21.1500	21.4600	21.1500	21.4600	+0.988%	37	26,469	-4.240%
2025-08-25	20.0500	21.2500	20.0500	21.2500	+7.486%	133	26,449	-3.294%
2025-08-22	19.2500	19.8000	19.2500	19.7700	+6.233%	5	26,570	+3.945%
2025-08-21	18.5400	18.6100	18.5200	18.6100	-0.588%	3	26,565	+10.425%
2025-08-20	18.0500	18.7200	16.8500	18.7200	-1.214%	27	26,562	+9.776%
2025-08-19	21.1200	21.1200	18.9500	18.9500	-11.241%	5	26,548	+8.443%
2025-08-18	21.7000	21.7000	20.9800	21.3500	+2.792%	3	26,549	-3.747%
2025-08-15	20.6700	20.7700	20.6700	20.7700	-3.395%	2	26,548	-1.059%
2025-08-14	21.2000	21.5000	21.2000	21.5000	+2.138%	72	26,549	-4.419%
2025-08-13	21.3500	21.3500	20.5300	21.0500	-1.405%	93	26,550	-2.375%
2025-08-12	21.3200	21.3500	21.3200	21.3500	-2.822%	2	26,555	-3.747%
2025-08-11	21.3600	22.0500	21.3600	21.9700	+0.872%	17	26,556	-6.463%
2025-08-08	21.3500	21.7800	21.3500	21.7800	+4.964%	56	26,554	-5.647%
2025-08-07	21.9000	21.9000	20.4500	20.7500	+2.723%	111	26,558	-0.964%
2025-08-06	19.8500	20.2000	19.7000	20.2000	+2.278%	4	26,564	+1.733%
2025-08-05	19.6000	19.7500	19.6000	19.7500	-1.985%	11	26,566	+4.051%
2025-08-04	19.9000	20.1500	19.9000	20.1500	+11.326%	45	26,567	+1.985%
2025-08-01	18.0000	19.0500	17.5500	18.1000	-13.189%	3,056	26,583	+13.536%
2025-07-31	21.2700	21.2700	20.8500	20.8500	+2.709%	2	27,763	-1.439%
2025-07-30	20.0000	20.4500	20.0000	20.3000	+9.730%	117	27,762	+1.232%
2025-07-29	19.7000	19.7000	18.5000	18.5000	-0.216%	12	27,819	+11.081%
2025-07-28	18.2000	18.5400	18.2000	18.5400	+4.451%	22	27,822	+10.841%
2025-07-25	17.7500	17.7500	17.7500	17.7500	-2.312%	1	27,835	+15.775%
2025-07-24	17.8100	18.1700	17.6300	18.1700	+12.717%	13	27,836	+13.099%
2025-07-22	16.9000	16.9000	15.9200	16.1200	-11.185%	364	27,830	+27.481%
2025-07-21	18.1500	18.1500	18.1500	18.1500	-2.524%	10	27,972	+13.223%
2025-07-18	18.6200	18.6200	18.6200	18.6200	-3.423%	10	27,972	+10.365%
2025-07-17	19.5000	19.5000	19.1200	19.2800	+6.696%	33,825	27,968	+6.587%
2025-07-16	18.0700	18.0700	18.0700	18.0700	-2.324%	1	39,514	+13.724%
2025-07-15	18.5500	18.7500	18.5000	18.5000	+15.625%	74	39,514	+11.081%
2025-07-14	16.0000	16.0000	16.0000	16.0000	-3.904%	1	39,479	+28.438%
2025-07-11	16.0500	17.1200	16.0500	16.6500	+4.389%	361	39,479	+23.423%
2025-07-10	15.3000	15.9500	15.3000	15.9500	+1.270%	2	39,620	+28.840%
2025-07-09	16.1500	16.1500	15.7300	15.7500	+7.729%	12	39,619	+30.476%
2025-07-08	14.5600	14.6200	14.5600	14.6200	+1.528%	41	39,614	+40.561%
2025-07-07	14.4000	14.4000	14.4000	14.4000	-4.128%	1	39,574	+42.708%
2025-07-03	15.0000	15.0200	15.0000	15.0200	+11.259%	11	39,564	+36.818%
2025-07-01	13.2500	13.5000	13.2500	13.5000	-8.163%	11	39,628	+52.222%
2025-06-30	15.1000	15.1000	14.7000	14.7000	-2.326%	4	39,627	+39.796%
2025-06-27	15.4000	15.4000	15.0500	15.0500	+4.514%	3	39,625	+36.545%
2025-06-26	14.4000	14.4000	14.4000	14.4000	+2.491%	4	39,626	+42.708%
2025-06-25	12.9000	14.0500	12.9000	14.0500	+26.349%	207	39,627	+46.263%
2025-06-23	11.2700	11.2700	11.0400	11.1200	-10.323%	9	39,602	+84.802%
2025-06-17	12.5000	12.5000	12.4000	12.4000	-2.745%	2	39,603	+65.726%
2025-06-16	12.7500	12.7500	12.7500	12.7500	+7.323%	20	39,602	+61.176%
2025-06-13	11.8800	11.8800	11.8800	11.8800	-6.087%	2	39,602	+72.980%
2025-06-12	12.4000	12.7400	12.4000	12.6500	+0.397%	9	39,602	+62.451%
2025-06-10	12.5400	12.6000	12.5000	12.6000	+0.800%	24	39,603	+63.095%
2025-06-09	12.5000	12.5000	12.5000	12.5000	-0.398%	1	39,603	+64.400%
2025-06-06	12.5500	12.5500	12.5500	12.5500	+0.320%	2	39,603	+63.745%
2025-06-03	12.6000	12.6000	12.4400	12.5100	+17.465%	742	39,604	+64.269%
2025-05-30	11.4000	11.4000	10.6500	10.6500	-14.113%	4	39,001	+92.958%
2025-05-29	12.8500	13.4200	12.4000	12.4000	+7.826%	9	39,001	+65.726%
2025-05-28	11.5000	11.5000	11.5000	11.5000	+9.524%	1	39,000	+78.696%
2025-05-23	10.5000	10.5000	10.5000	10.5000	-13.438%	2	39,000	+95.714%
2025-05-21	12.1300	12.1300	12.1300	12.1300	+6.872%	5	39,000	+69.415%
2025-05-20	11.2500	11.3500	11.2500	11.3500	+2.622%	2	38,995	+81.057%
2025-05-19	11.0600	11.0600	11.0600	11.0600	+0.090%	10	38,994	+85.805%
2025-05-16	11.3000	11.3000	11.0500	11.0500	-4.329%	4	38,984	+85.973%
2025-05-15	11.5500	11.5500	11.5500	11.5500	+1.762%	80	38,985	+77.922%
2025-05-14	10.4500	11.3500	10.4500	11.3500	+16.410%	850	38,985	+81.057%
2025-05-13	9.8000	9.8000	9.7500	9.7500	+28.289%	4	39,509	+110.769%
2025-05-12	7.9500	7.9500	7.5400	7.6000	+10.145%	5	39,513	+170.395%
2025-05-09	6.9000	6.9000	6.9000	6.9000	+10.400%	12	39,514	+197.826%
2025-05-05	6.2500	6.2500	6.2500	6.2500	-3.400%	1	39,520	+228.800%
2025-05-02	6.4700	6.4700	6.4700	6.4700	+30.444%	2	39,521	+217.620%
2025-04-28	5.2000	5.2000	4.9600	4.9600	-10.631%	11	39,522	+314.315%
2025-04-25	5.0500	5.5500	5.0200	5.5500	+20.652%	82	39,532	+270.270%
2025-04-24	4.6000	4.6000	4.6000	4.6000	+19.481%	2	39,512	+346.739%
2025-04-22	3.9000	3.9000	3.8500	3.8500	+2.667%	82	39,512	+433.766%
2025-04-21	3.8000	3.9000	3.6600	3.7500	-17.582%	17	39,491	+448.000%
2025-04-16	5.2500	5.2500	4.5500	4.5500	-16.514%	73	39,487	+351.648%
2025-04-10	5.9000	5.9000	5.3500	5.4500	-10.656%	18	39,466	+277.064%
2025-04-09	5.0000	6.1000	5.0000	6.1000	+9.910%	9	39,470	+236.885%
2025-04-08	5.3000	5.5500	5.3000	5.5500	+18.085%	30	39,469	+270.270%
2025-04-07	3.7500	4.7000	3.7500	4.7000	+13.801%	37	39,472	+337.234%
2025-04-04	4.9300	4.9300	4.0000	4.1300	-31.736%	862	39,471	+397.579%
2025-04-03	6.2000	6.2000	6.0500	6.0500	-19.333%	4	39,668	+239.669%
2025-04-02	7.1800	7.5000	7.1800	7.5000	+7.450%	6	39,670	+174.000%
2025-03-31	6.7500	6.9800	6.7400	6.9800	-13.827%	13	39,671	+194.413%
2025-03-27	8.3500	8.3500	8.1000	8.1000	-23.872%	102	39,676	+153.704%
2025-03-24	10.2500	10.6400	10.2500	10.6400	+2.901%	26	39,654	+93.139%
2025-03-20	10.2500	10.3400	10.2500	10.3400	+0.388%	6	39,664	+98.743%
2025-03-18	10.3000	10.3000	10.3000	10.3000	-12.266%	1	39,663	+99.515%
2025-03-14	11.7500	11.7500	11.7400	11.7400	+15.098%	200	39,663	+75.043%
2025-03-12	10.2000	10.2000	10.2000	10.2000	+17.919%	1	39,563	+101.471%
2025-03-11	9.2200	9.2200	8.6500	8.6500	+7.453%	6	39,562	+137.572%
2025-03-10	8.3000	8.5000	8.0500	8.0500	-15.263%	15	39,556	+155.280%
2025-03-07	9.8300	9.8300	9.2000	9.5000	-2.263%	38	39,565	+116.316%
2025-03-06	9.8000	9.8200	9.7200	9.7200	-12.432%	9	39,565	+111.420%
2025-03-05	11.1100	11.1100	11.1000	11.1000	-2.632%	4	39,565	+85.135%
2025-03-04	9.9700	11.6100	9.9700	11.4000	+5.556%	98	39,568	+80.263%
2025-03-03	12.9800	12.9800	10.8000	10.8000	-17.114%	25	39,566	+90.278%
2025-02-28	11.5900	13.0500	11.3000	13.0300	-3.481%	14	39,566	+57.713%
2025-02-27	16.0500	16.0500	13.5000	13.5000	-14.122%	5	39,562	+52.222%
2025-02-26	16.1500	16.5000	15.7200	15.7200	+1.748%	525	39,558	+30.725%
2025-02-25	14.3300	15.4500	14.3300	15.4500	-8.309%	25	39,614	+33.010%
2025-02-24	16.8500	16.8500	16.8500	16.8500	-5.337%	3	39,614	+21.958%
2025-02-21	18.2000	18.2000	17.8000	17.8000	-5.870%	38	39,614	+15.449%
2025-02-20	18.8800	18.9100	18.8500	18.9100	-4.975%	30	39,632	+8.673%
2025-02-19	19.3500	19.9000	19.3500	19.9000	+0.252%	8	39,647	+3.266%
2025-02-18	20.4000	20.4000	19.8500	19.8500	+3.655%	9	39,654	+3.526%
2025-02-14	19.1500	19.1500	19.1500	19.1500	+6.094%	6	39,659	+7.311%
2025-02-10	16.4500	18.1000	16.4500	18.0500	+10.398%	16	39,659	+13.850%
2025-02-07	16.1500	16.3500	16.1500	16.3500	+28.740%	16	39,657	+25.688%
2025-02-04	13.2500	13.2500	12.7000	12.7000	-2.082%	9	39,664	+61.811%
2025-02-03	12.7000	12.9700	12.7000	12.9700	-18.428%	3	39,659	+58.443%
2025-01-31	15.9000	15.9000	15.9000	15.9000	+5.648%	1,000	39,658	+29.245%
2025-01-30	14.7000	15.0500	14.7000	15.0500	+5.837%	114	40,158	+36.545%
2025-01-29	14.4500	14.4500	14.1800	14.2200	-11.125%	3	40,158	+44.515%
2025-01-28	13.2500	16.0000	12.9800	16.0000	+25.000%	122	40,157	+28.438%
2025-01-27	13.9500	15.3500	12.2000	12.8000	-42.857%	194	40,117	+60.547%
2025-01-22	22.3900	22.4000	22.2500	22.4000	+13.706%	22	40,085	-8.259%
2025-01-21	19.5000	19.7000	19.5000	19.7000	+6.486%	335	40,086	+4.315%
2025-01-17	18.5000	18.5500	18.5000	18.5000	+7.872%	10	40,419	+11.081%
2025-01-16	17.4500	17.7500	17.1500	17.1500	+5.215%	64	40,419	+19.825%
2025-01-14	16.6000	16.6500	16.3000	16.3000	-5.233%	226	40,379	+26.074%
2025-01-13	17.3000	17.3000	17.2000	17.2000	-20.370%	65	40,314	+19.477%
2025-01-07	21.6500	21.6500	21.5500	21.6000	-14.455%	3	40,294	-4.861%
2025-01-06	25.7300	25.9500	25.0500	25.2500	+33.245%	1,090	40,296	-18.614%
2025-01-02	18.9500	18.9500	18.9500	18.9500	0.000%	10	40,997	+8.443%
2024-12-31	18.9600	18.9600	18.9500	18.9500	-4.486%	10	40,997	+8.443%
2024-12-30	20.0000	20.5000	19.8400	19.8400	+1.431%	5	40,997	+3.579%
2024-12-27	19.7600	19.7600	19.2000	19.5600	-6.857%	20	40,997	+5.061%
2024-12-23	20.6000	21.0000	20.6000	21.0000	+8.696%	3	41,000	-2.143%
2024-12-19	18.4000	19.3200	18.4000	19.3200	-2.424%	2	41,001	+6.366%
2024-12-18	19.8000	19.8000	19.8000	19.8000	+14.451%	4	41,002	+3.788%
2024-12-17	17.3000	17.3000	17.3000	17.3000	-7.487%	1	41,006	+18.786%
2024-12-13	19.4600	19.4600	18.4000	18.7000	-4.835%	10	41,006	+9.893%
2024-12-12	19.6500	19.6500	19.6500	19.6500	-5.072%	1	41,003	+4.580%
2024-12-11	20.7000	20.7000	20.7000	20.7000	+8.207%	5	41,002	-0.725%
2024-12-10	21.4500	21.5500	19.1300	19.1300	-7.495%	108	40,977	+7.423%
2024-12-09	20.4500	20.8200	20.4000	20.6800	-4.920%	12	40,931	-0.629%