Dark

NVDA20261218C230
NVDA Dec 18 2026 230.00 Call (NVDA261218C00230000)
option OPRA

EOD

Aug 14, 2026

19.58-2.100%(-0.42)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	20.9000	21.1400	19.4000	19.5800	-2.100%	241	18,935	0.000%
2026-08-13	20.0000	21.2000	19.4000	20.0000	+1.523%	298	18,844	-2.100%
2026-08-12	18.5000	20.1000	18.0000	19.7000	+23.125%	506	18,777	-0.609%
2026-08-11	19.1000	19.1000	16.0000	16.0000	-5.325%	606	18,703	+22.375%
2026-08-10	20.3000	20.3000	16.6500	16.9000	-17.238%	179	18,927	+15.858%
2026-08-07	20.2500	21.0500	19.1000	20.4200	+9.198%	762	18,851	-4.114%
2026-08-06	19.9500	21.0600	17.9200	18.7000	-0.532%	286	19,241	+4.706%
2026-08-05	17.6000	20.7600	17.6000	18.8000	+20.900%	1,337	19,189	+4.149%
2026-08-04	15.2500	16.1500	14.5000	15.5500	+18.251%	423	18,635	+25.916%
2026-08-03	10.2600	14.1000	10.2100	13.1500	+15.859%	2,399	18,735	+48.897%
2026-07-31	10.1500	11.3500	9.2500	11.3500	+25.553%	713	18,603	+72.511%
2026-07-30	8.4800	10.0000	8.3000	9.0400	+13.000%	322	18,554	+116.593%
2026-07-29	9.7000	9.9000	8.0000	8.0000	-22.330%	756	18,446	+144.750%
2026-07-28	9.4500	10.6000	8.8000	10.3000	+0.292%	538	18,521	+90.097%
2026-07-27	14.8000	14.8000	10.1500	10.2700	-28.182%	555	18,492	+90.652%
2026-07-24	15.1500	16.0000	13.8500	14.3000	-9.091%	246	18,384	+36.923%
2026-07-23	15.7800	16.5000	14.7900	15.7300	-7.958%	137	18,415	+24.476%
2026-07-22	14.6000	18.1000	14.4000	17.0900	+16.259%	795	18,390	+14.570%
2026-07-21	15.0000	15.0000	13.5000	14.7000	+10.609%	220	18,374	+33.197%
2026-07-20	15.0800	15.7000	13.0900	13.2900	-2.993%	595	18,352	+47.329%
2026-07-17	13.5000	15.4500	12.4000	13.7000	-9.868%	323	18,208	+42.920%
2026-07-16	16.9700	17.2200	15.2000	15.2000	-16.253%	395	18,227	+28.816%
2026-07-15	17.8000	18.1500	15.3500	18.1500	+1.227%	183	18,333	+7.879%
2026-07-14	15.5400	18.2300	14.8000	17.9300	+21.559%	313	18,322	+9.202%
2026-07-13	17.2000	17.2000	14.4900	14.7500	-13.843%	653	18,384	+32.746%
2026-07-10	14.1500	17.6700	14.1500	17.1200	+16.068%	862	18,240	+14.369%
2026-07-09	15.2500	15.2500	13.2200	14.7500	-5.267%	1,262	18,291	+32.746%
2026-07-08	12.1500	15.5700	11.9000	15.5700	+31.392%	394	17,278	+25.755%
2026-07-07	10.2500	12.3500	10.0000	11.8500	+3.947%	1,120	17,132	+65.232%
2026-07-06	11.3400	11.9100	11.2600	11.4000	+3.261%	523	17,709	+71.754%
2026-07-02	12.2000	12.9700	10.5800	11.0400	-9.508%	169	17,317	+77.355%
2026-07-01	11.9000	13.1000	11.0900	12.2000	-9.496%	351	17,317	+60.492%
2026-06-30	12.2500	13.4800	12.2000	13.4800	+16.207%	2,865	17,138	+45.252%
2026-06-29	11.7500	11.8500	10.3000	11.6000	+1.310%	390	18,296	+68.793%
2026-06-26	11.7700	12.1500	11.3000	11.4500	-9.127%	816	18,237	+71.004%
2026-06-25	14.2000	14.3200	12.0500	12.6000	-6.667%	1,660	17,769	+55.397%
2026-06-24	14.1100	14.7300	13.1000	13.5000	-6.897%	602	17,053	+45.037%
2026-06-23	15.6400	16.0500	14.5000	14.5000	-19.890%	296	16,942	+35.034%
2026-06-22	19.9000	21.2500	17.9500	18.1000	-9.500%	238	16,872	+8.177%
2026-06-18	18.2500	20.0000	17.9000	20.0000	+17.647%	179	16,774	-2.100%
2026-06-17	18.8000	18.9000	16.6100	17.0000	-7.104%	220	16,774	+15.176%
2026-06-16	20.0500	20.0500	18.3000	18.3000	-11.594%	251	16,774	+6.995%
2026-06-15	20.0500	20.9000	19.0000	20.7000	+16.358%	335	16,666	-5.411%
2026-06-12	18.5000	19.2000	17.7300	17.7900	-4.355%	163	16,666	+10.062%
2026-06-11	17.6500	18.6000	16.3900	18.6000	+8.392%	360	16,666	+5.269%
2026-06-10	18.2000	19.6000	16.8500	17.1600	-11.546%	838	16,538	+14.103%
2026-06-09	21.2500	21.4600	16.9700	19.4000	-3.960%	524	16,599	+0.928%
2026-06-08	20.8700	21.4200	19.7000	20.2000	+1.763%	424	16,562	-3.069%
2026-06-05	23.4000	23.4000	19.3500	19.8500	-23.359%	816	16,613	-1.360%
2026-06-04	23.0000	27.4500	22.0000	25.9000	+7.158%	363	16,480	-24.402%
2026-06-03	28.2000	28.3700	24.0000	24.1700	-15.044%	477	16,339	-18.990%
2026-06-02	30.0000	34.3500	27.8500	28.4500	-2.065%	439	16,250	-31.178%
2026-06-01	24.3000	29.3500	24.3000	29.0500	+28.256%	235	16,212	-32.599%
2026-05-29	23.3500	25.2200	22.4500	22.6500	-1.307%	224	16,207	-13.554%
2026-05-28	21.4100	23.6800	21.4100	22.9500	+3.659%	135	16,098	-14.684%
2026-05-27	22.3500	22.5500	20.6000	22.1400	-4.322%	407	16,048	-11.563%
2026-05-26	23.9000	25.2500	22.2400	23.1400	-3.382%	381	15,897	-15.385%
2026-05-22	26.1500	26.3000	23.7000	23.9500	-8.238%	226	15,728	-18.246%
2026-05-21	28.0000	31.0500	25.5500	26.1000	-10.616%	1,571	15,596	-24.981%
2026-05-20	28.2500	30.7500	28.2500	29.2000	+5.989%	521	15,596	-32.945%
2026-05-19	29.1400	30.3900	27.1500	27.5500	-6.388%	292	14,388	-28.929%
2026-05-18	34.1600	34.1600	27.7600	29.4300	-8.318%	621	14,388	-33.469%
2026-05-15	33.8500	35.8200	31.7000	32.1000	-16.558%	747	14,388	-39.003%
2026-05-14	34.0800	39.1700	34.0800	38.4700	+22.127%	3,733	14,524	-49.103%
2026-05-13	30.6500	32.8500	29.0000	31.5000	+13.106%	432	12,292	-37.841%
2026-05-12	26.7000	29.7600	25.3500	27.8500	+2.089%	221	12,292	-29.695%
2026-05-11	24.8000	29.2500	24.8000	27.2800	+9.514%	355	12,292	-28.226%
2026-05-08	24.5000	26.9000	24.5000	24.9100	+4.664%	342	12,308	-21.397%
2026-05-07	21.5000	24.9000	20.8000	23.8000	+11.737%	590	12,407	-17.731%
2026-05-06	17.1000	21.3000	17.1000	21.3000	+37.419%	374	12,431	-8.075%
2026-05-05	16.3000	16.9000	15.3500	15.5000	-4.615%	209	12,402	+26.323%
2026-05-04	18.0000	18.0000	15.1500	16.2500	-3.446%	281	12,413	+20.492%
2026-05-01	18.7500	18.7500	16.5500	16.8300	-5.449%	80	12,338	+16.340%
2026-04-30	22.3500	22.3500	17.5000	17.8000	-18.535%	374	12,338	+10.000%
2026-04-29	23.5800	23.5800	21.4700	21.8500	-10.998%	319	12,349	-10.389%
2026-04-28	22.4500	24.9000	21.9000	24.5500	-5.939%	1,701	12,488	-20.244%
2026-04-27	21.9500	26.2500	21.7500	26.1000	+21.226%	871	11,539	-24.981%
2026-04-24	17.2100	23.6500	17.2100	21.5300	+27.850%	468	11,512	-9.057%
2026-04-23	18.8000	18.8500	16.6000	16.8400	-6.961%	43	11,450	+16.271%
2026-04-22	17.6000	18.2200	17.3000	18.1000	+2.783%	40	11,448	+8.177%
2026-04-21	18.3000	18.4500	17.0000	17.6100	-2.167%	181	11,549	+11.187%
2026-04-20	17.5800	18.0000	16.4500	18.0000	0.000%	64	11,549	+8.778%
2026-04-17	17.5300	18.0800	17.4500	18.0000	+5.882%	1,084	11,552	+8.778%
2026-04-16	16.1600	17.6700	15.9500	17.0000	+1.735%	411	11,840	+15.176%
2026-04-15	16.1400	17.6700	15.7000	16.7100	+4.242%	1,890	11,582	+17.175%
2026-04-14	14.0000	16.0300	14.0000	16.0300	+20.981%	287	12,442	+22.146%
2026-04-13	12.3500	13.5500	12.3500	13.2500	-0.526%	52	12,387	+47.774%
2026-04-10	11.2200	13.8500	11.2200	13.3200	+20.325%	1,174	12,412	+46.997%
2026-04-09	10.3000	11.1400	10.2100	11.0700	+6.238%	91	13,314	+76.874%
2026-04-08	11.4500	11.4500	10.1500	10.4200	+7.645%	165	13,316	+87.908%
2026-04-07	9.2000	9.6800	9.0500	9.6800	+0.833%	27	13,243	+102.273%
2026-04-06	9.5300	9.6000	9.3400	9.6000	-2.538%	33	13,243	+103.958%
2026-04-02	8.8700	9.9500	8.8500	9.8500	+2.604%	171	13,127	+98.782%
2026-04-01	9.5800	9.7900	9.3000	9.6000	+4.121%	102	13,127	+103.958%
2026-03-31	7.7100	9.3500	7.7100	9.2200	+26.301%	697	13,076	+112.364%
2026-03-30	8.3100	8.3100	7.2600	7.3000	-12.470%	200	12,953	+168.219%
2026-03-27	8.8200	9.0900	8.3000	8.3400	-10.611%	2,027	12,956	+134.772%
2026-03-26	10.0000	10.1400	9.3300	9.3300	-15.182%	455	11,935	+109.861%
2026-03-25	11.1000	11.7000	10.9500	11.0000	+8.911%	519	11,751	+78.000%
2026-03-24	10.0000	10.2200	9.8700	10.1000	-2.037%	255	11,579	+93.861%
2026-03-23	11.0000	11.0000	10.3000	10.3100	+2.894%	2,203	11,353	+89.913%
2026-03-20	11.5500	11.5500	10.0000	10.0200	-14.359%	240	9,274	+95.409%
2026-03-19	11.8500	12.0500	11.2000	11.7000	-7.510%	164	9,263	+67.350%
2026-03-18	13.3000	13.3700	12.6500	12.6500	-5.243%	91	9,218	+54.783%
2026-03-17	14.0700	14.0700	13.2500	13.3500	-4.643%	196	9,223	+46.667%
2026-03-16	14.7400	15.8200	13.5000	14.0000	+2.339%	541	9,254	+39.857%
2026-03-13	14.8000	14.8000	13.6000	13.6800	-9.103%	90	9,075	+43.129%
2026-03-12	14.7100	15.3000	14.2500	15.0500	-1.117%	129	9,068	+30.100%
2026-03-11	15.5000	16.2200	15.2200	15.2200	+1.399%	147	9,056	+28.647%
2026-03-10	14.3500	15.5100	14.3500	15.0100	+4.965%	60	9,064	+30.446%
2026-03-09	13.9900	14.3600	13.2300	14.3000	+1.635%	129	9,046	+36.923%
2026-03-06	14.9100	15.2500	13.8400	14.0700	-4.932%	48	8,990	+39.161%
2026-03-05	14.9600	15.8700	14.0500	14.8000	-6.032%	179	9,022	+32.297%
2026-03-04	14.8500	16.0400	14.5000	15.7500	+8.696%	81	8,947	+24.317%
2026-03-03	14.9000	14.9000	13.9700	14.4900	-7.707%	229	8,908	+35.128%
2026-03-02	14.4600	15.9500	14.4600	15.7000	+12.384%	91	9,046	+24.713%
2026-02-27	15.7000	16.3300	13.9700	13.9700	-18.542%	535	8,991	+40.157%
2026-02-26	20.0000	20.0000	16.9500	17.1500	-22.045%	721	8,900	+14.169%
2026-02-25	21.7100	22.8000	21.5700	22.0000	+2.756%	555	9,033	-11.000%
2026-02-24	20.0000	21.6800	19.8200	21.4100	+2.440%	1,511	9,033	-8.547%
2026-02-23	21.5500	21.7300	20.3000	20.9000	+2.956%	206	8,351	-6.316%
2026-02-20	18.9600	20.3000	18.9600	20.3000	+7.407%	33	8,191	-3.547%
2026-02-19	18.9600	18.9600	18.9000	18.9000	-2.977%	5	8,194	+3.598%
2026-02-18	19.3000	19.9500	19.2600	19.4800	+7.033%	193	8,194	+0.513%
2026-02-17	17.5500	19.0000	16.5700	18.2000	+5.446%	59	8,037	+7.582%
2026-02-13	18.8300	18.8300	17.1000	17.2600	-13.266%	73	8,036	+13.441%
2026-02-12	21.5500	21.6200	19.9000	19.9000	-6.132%	107	8,036	-1.608%
2026-02-11	21.4200	21.7000	20.2500	21.2000	+7.342%	35	8,022	-7.642%
2026-02-10	21.3200	21.3200	19.7000	19.7500	-7.059%	104	8,010	-0.861%
2026-02-09	18.9300	23.0000	18.9300	21.2500	+8.087%	309	8,000	-7.859%
2026-02-06	15.2000	19.6600	15.2000	19.6600	+40.228%	278	7,985	-0.407%
2026-02-05	15.1000	15.2500	14.0200	14.0200	-6.844%	81	7,834	+39.658%
2026-02-04	16.0000	16.0000	14.3100	15.0500	-10.629%	114	7,838	+30.100%
2026-02-03	18.0600	18.0600	15.5900	16.8400	-11.275%	126	7,902	+16.271%
2026-02-02	19.6500	20.4800	18.9800	18.9800	-10.302%	160	7,934	+3.161%
2026-01-30	21.6500	22.5000	20.7900	21.1600	0.000%	294	7,887	-7.467%
2026-01-29	21.5000	21.5000	19.5500	21.1600	-0.657%	52	8,010	-7.467%
2026-01-28	21.1000	21.7700	20.9800	21.3000	+6.340%	178	7,980	-8.075%
2026-01-27	20.0000	20.5700	20.0000	20.0300	+4.595%	153	7,815	-2.247%
2026-01-26	19.9000	20.1500	19.1500	19.1500	-4.250%	24	7,763	+2.245%
2026-01-23	20.9000	20.9000	19.7300	20.0000	+8.460%	32	7,761	-2.100%
2026-01-22	18.9800	18.9800	18.4400	18.4400	+1.207%	9	7,772	+6.182%
2026-01-21	16.5500	18.6000	16.3500	18.2200	+11.574%	334	7,770	+7.464%
2026-01-20	17.3500	17.5800	16.3300	16.3300	-15.389%	819	7,800	+19.902%
2026-01-16	20.5300	21.0900	19.3000	19.3000	-1.279%	754	7,441	+1.451%
2026-01-15	19.3900	20.5000	19.3400	19.5500	+11.143%	156	7,441	+0.153%
2026-01-14	17.7500	17.8500	17.4200	17.5900	-4.194%	21	7,393	+11.313%
2026-01-13	18.2000	19.0500	18.2000	18.3600	-3.113%	77	7,398	+6.645%
2026-01-12	18.6000	19.3500	18.2000	18.9500	+0.798%	66	7,389	+3.325%
2026-01-09	19.0300	19.2200	18.7400	18.8000	-1.725%	96	7,371	+4.149%
2026-01-08	21.0400	21.0400	18.9600	19.1300	-8.905%	31	7,293	+2.352%
2026-01-07	20.8900	22.0500	20.8900	21.0000	+2.439%	68	7,285	-6.762%
2026-01-06	21.6500	22.4400	20.3000	20.5000	-1.914%	135	7,263	-4.488%
2026-01-05	22.6700	23.0500	20.8000	20.9000	-2.336%	600	6,644	-6.316%
2026-01-02	22.3800	23.2000	21.4000	21.4000	+4.136%	116	6,644	-8.505%
2025-12-31	21.3500	21.5500	20.5500	20.5500	-1.202%	51	6,639	-4.720%
2025-12-30	21.1500	21.3300	20.6000	20.8000	-1.422%	73	6,639	-5.865%
2025-12-29	20.6500	21.2000	20.6500	21.1000	-7.659%	56	6,633	-7.204%
2025-12-26	22.2900	23.3000	22.2900	22.8500	+7.834%	46	6,663	-14.311%
2025-12-24	20.8700	21.2000	20.7700	21.1900	-0.981%	26	6,619	-7.598%
2025-12-23	19.1700	21.4000	19.1700	21.4000	+14.500%	48	6,619	-8.505%
2025-12-22	18.9000	19.0000	18.6500	18.6900	+5.118%	200	6,619	+4.762%
2025-12-19	16.3300	17.8000	16.3000	17.7800	+15.081%	267	6,447	+10.124%
2025-12-18	15.5600	16.2000	15.1100	15.4500	+5.317%	150	6,301	+26.731%
2025-12-17	16.0500	16.0500	14.6700	14.6700	-14.957%	183	6,264	+33.470%
2025-12-16	17.1500	17.2500	16.8500	17.2500	+2.192%	119	6,366	+13.507%
2025-12-15	17.4500	17.4500	16.8500	16.8800	+0.957%	44	6,260	+15.995%
2025-12-12	19.1700	19.3000	16.6300	16.7200	-13.636%	80	6,261	+17.105%
2025-12-11	18.6500	19.3600	18.0000	19.3600	-6.473%	465	6,275	+1.136%
2025-12-10	21.4000	21.4000	20.5500	20.7000	-3.271%	27	5,924	-5.411%
2025-12-09	21.6000	21.7800	21.3000	21.4000	-1.155%	239	5,922	-8.505%
2025-12-08	20.5500	22.6000	20.5500	21.6500	+8.250%	89	5,880	-9.561%
2025-12-05	20.8800	20.8800	19.9600	20.0000	-5.303%	33	5,863	-2.100%
2025-12-04	19.6500	21.2500	19.6500	21.1200	+9.147%	267	5,867	-7.292%
2025-12-03	19.3500	20.4000	19.3500	19.3500	-3.587%	23	5,707	+1.189%
2025-12-02	20.9500	21.7500	19.8000	20.0700	+3.454%	38	5,707	-2.441%
2025-12-01	17.5500	19.4000	17.5500	19.4000	+6.301%	70	5,698	+0.928%
2025-11-28	19.2500	19.2500	18.2500	18.2500	-8.060%	30	5,653	+7.288%
2025-11-26	20.1700	20.5300	19.3200	19.8500	+3.547%	169	5,501	-1.360%
2025-11-25	17.3500	19.1700	16.4500	19.1700	-7.481%	1,751	5,501	+2.139%
2025-11-24	20.9000	21.4200	19.8800	20.7200	-4.736%	175	4,019	-5.502%
2025-11-21	20.5300	22.4700	19.7200	21.7500	-0.092%	80	4,164	-9.977%
2025-11-20	27.0800	27.8000	21.7700	21.7700	-9.930%	277	4,198	-10.060%
2025-11-19	23.2400	24.3400	23.2400	24.1700	+9.664%	176	4,088	-18.990%
2025-11-18	22.5000	22.8400	21.1700	22.0400	-4.382%	68	3,996	-11.162%
2025-11-17	24.4000	24.4000	23.0500	23.0500	-11.175%	47	3,983	-15.054%
2025-11-14	21.8600	25.9500	21.8600	25.9500	+9.679%	16	3,983	-24.547%
2025-11-13	24.3000	24.5500	23.1800	23.6600	-12.208%	42	3,983	-17.244%
2025-11-12	28.2000	28.2000	26.6500	26.9500	-1.714%	31	3,965	-27.347%
2025-11-11	27.5500	27.5500	26.5000	27.4200	-8.141%	128	3,993	-28.592%
2025-11-10	27.7700	29.8500	27.4300	29.8500	+24.116%	62	3,942	-34.405%
2025-11-07	22.9600	24.1500	20.7500	24.0500	-0.207%	103	3,942	-18.586%
2025-11-06	28.1800	28.4000	23.5000	24.1000	-22.132%	119	3,966	-18.755%
2025-11-05	28.9000	30.9500	28.9000	30.9500	+5.631%	51	3,904	-36.737%
2025-11-04	31.2000	31.9200	29.3000	29.3000	-13.824%	113	3,864	-33.174%
2025-11-03	34.0100	36.1500	34.0000	34.0000	+7.902%	118	3,772	-42.412%
2025-10-31	32.8100	33.3500	31.5100	31.5100	+0.191%	113	3,772	-37.861%
2025-10-30	32.5000	32.5000	31.4500	31.4500	-8.841%	46	3,754	-37.742%
2025-10-29	35.1000	36.7400	33.0000	34.5000	+14.542%	492	3,749	-43.246%
2025-10-28	26.3800	31.2200	25.5100	30.1200	+24.566%	153	3,475	-34.993%
2025-10-27	23.3400	24.5000	22.8000	24.1800	+12.727%	67	3,440	-19.024%
2025-10-24	20.9000	22.0000	20.7500	21.4500	+6.452%	67	3,440	-8.718%
2025-10-23	19.6500	20.1500	19.6400	20.1500	+7.467%	96	3,443	-2.829%
2025-10-22	19.3000	19.8000	17.9900	18.7500	-3.500%	254	3,368	+4.427%
2025-10-21	19.3300	19.8800	19.3300	19.4300	-4.286%	9	3,235	+0.772%
2025-10-20	20.8200	20.9000	20.3000	20.3000	-4.245%	209	3,234	-3.547%
2025-10-17	20.6800	21.2000	20.2800	21.2000	+2.663%	100	3,141	-7.642%
2025-10-16	21.3000	21.3000	20.3000	20.6500	+4.504%	595	3,065	-5.182%
2025-10-15	21.5000	21.5000	19.5000	19.7600	-6.217%	113	2,739	-0.911%
2025-10-14	20.4500	21.7500	20.4500	21.0700	-10.682%	76	2,689	-7.072%
2025-10-13	23.2000	23.8900	23.2000	23.5900	+5.407%	24	2,675	-16.999%
2025-10-10	25.5800	27.0000	22.3800	22.3800	-13.256%	56	2,674	-12.511%
2025-10-09	25.2800	26.6500	25.0700	25.8000	+12.174%	167	2,687	-24.109%
2025-10-08	22.8400	23.0000	22.5300	23.0000	+7.376%	5	2,682	-14.870%
2025-10-07	22.9000	23.0600	21.4200	21.4200	-2.725%	11	2,678	-8.590%
2025-10-06	21.6000	22.2000	21.1000	22.0200	-3.209%	61	2,678	-11.081%
2025-10-03	22.7500	22.7500	22.7500	22.7500	-1.515%	1	2,688	-13.934%
2025-10-02	24.2500	24.2500	23.1000	23.1000	+1.762%	116	2,687	-15.238%
2025-10-01	22.6300	22.7000	22.2300	22.7000	+3.182%	453	2,587	-13.744%
2025-09-30	19.6000	22.1900	19.6000	22.0000	+12.474%	91	2,931	-11.000%
2025-09-29	20.4500	20.5100	19.5000	19.5600	+9.580%	48	2,866	+0.102%
2025-09-26	17.8100	17.8500	17.8100	17.8500	0.000%	3	2,872	+9.692%
2025-09-25	17.4500	17.8500	17.4500	17.8500	-1.815%	74	2,872	+9.692%
2025-09-24	18.5000	18.5500	17.8000	18.1800	-5.313%	20	2,828	+7.701%
2025-09-23	19.4500	19.8200	18.8000	19.2000	-8.918%	32	2,840	+1.979%
2025-09-22	16.8200	21.1700	16.7300	21.0800	+21.149%	197	2,830	-7.116%
2025-09-19	17.8000	17.8000	17.0500	17.4000	-1.136%	51	2,770	+12.529%
2025-09-18	16.6000	17.6000	15.9700	17.6000	+15.108%	26	2,756	+11.250%
2025-09-17	15.8000	15.8000	14.8200	15.2900	-9.258%	28	2,742	+28.058%
2025-09-16	17.2200	17.2200	16.8500	16.8500	-3.824%	7	2,760	+16.202%
2025-09-15	16.4100	17.6300	16.4100	17.5200	-0.737%	7	2,763	+11.758%
2025-09-12	17.1500	17.8800	17.1500	17.6500	+0.170%	18	2,764	+10.935%
2025-09-11	18.4000	18.5500	17.2800	17.6200	+0.686%	20	2,759	+11.124%
2025-09-10	16.8500	18.3000	16.8500	17.5000	+20.275%	69	2,768	+11.886%
2025-09-09	13.5000	14.5500	13.5000	14.5500	+0.902%	6	2,739	+34.570%
2025-09-08	14.4000	14.7200	14.4000	14.4200	+10.076%	67	2,735	+35.784%
2025-09-05	13.4600	13.7000	12.8000	13.1000	-11.427%	79	2,713	+49.466%
2025-09-04	14.9100	14.9100	14.7900	14.7900	+1.301%	5	2,713	+32.387%
2025-09-03	15.2900	15.6000	14.6000	14.6000	-3.054%	501	2,713	+34.110%
2025-09-02	15.5500	15.5500	14.8700	15.0600	-10.464%	12	2,339	+30.013%
2025-08-29	18.0400	18.0400	16.7900	16.8200	-15.051%	19	2,351	+16.409%
2025-08-28	19.7000	19.8000	18.3700	19.8000	-3.178%	24	2,351	-1.111%
2025-08-27	20.2800	20.8500	19.8900	20.4500	-2.153%	224	2,348	-4.254%
2025-08-26	20.0500	20.9500	19.9900	20.9000	+1.902%	79	2,379	-6.316%
2025-08-25	18.9700	20.5100	18.9700	20.5100	+6.545%	46	2,316	-4.534%
2025-08-22	18.3700	19.2900	18.3700	19.2500	+7.783%	8	2,335	+1.714%
2025-08-21	18.4500	18.4500	17.8600	17.8600	+3.356%	2	2,332	+9.630%
2025-08-20	16.3500	17.2800	16.3500	17.2800	-5.677%	41	2,330	+13.310%
2025-08-19	19.4200	19.4200	18.3200	18.3200	-10.678%	36	2,330	+6.878%
2025-08-18	20.4200	20.6300	20.4200	20.5100	+1.434%	10	2,319	-4.534%
2025-08-15	19.9500	20.2200	19.9500	20.2200	-2.554%	2	2,314	-3.165%
2025-08-14	20.7500	20.7500	20.7500	20.7500	+1.220%	20	2,313	-5.639%
2025-08-13	20.9000	20.9000	19.9900	20.5000	-2.334%	6	2,293	-4.488%
2025-08-12	20.3900	20.9900	20.3900	20.9900	+0.048%	71	2,289	-6.717%
2025-08-11	20.4500	21.4000	20.4500	20.9800	+0.143%	61	2,222	-6.673%
2025-08-08	21.0000	21.0000	20.9500	20.9500	+5.276%	4	2,218	-6.539%
2025-08-07	20.7000	21.0700	19.7500	19.9000	-0.100%	62	2,218	-1.608%
2025-08-06	19.2500	19.9200	19.2500	19.9200	+2.364%	4	2,181	-1.707%
2025-08-05	19.8800	19.8800	18.7000	19.4600	-2.700%	23	2,177	+0.617%
2025-08-04	18.7500	20.0000	18.7500	20.0000	+11.421%	10	2,178	-2.100%
2025-08-01	18.0000	18.5400	16.9500	17.9500	-6.510%	30	2,170	+9.081%
2025-07-31	20.5500	20.5500	19.0500	19.2000	-2.538%	6	2,184	+1.979%
2025-07-30	19.0600	20.0000	19.0600	19.7000	+9.081%	50	2,186	-0.609%
2025-07-29	19.0500	19.2000	18.0600	18.0600	+1.689%	263	2,159	+8.416%
2025-07-28	17.5700	17.7600	17.5000	17.7600	+1.197%	28	2,279	+10.248%
2025-07-24	17.5500	17.5500	17.5500	17.5500	+8.669%	10	2,264	+11.567%
2025-07-23	16.1500	16.1500	16.1500	16.1500	+2.215%	5	2,259	+21.238%
2025-07-22	16.7000	16.7000	15.2700	15.8000	-8.986%	298	2,259	+23.924%
2025-07-21	17.9900	18.0000	17.3000	17.3600	-3.929%	16	2,110	+12.788%
2025-07-18	18.6600	18.6600	18.0000	18.0700	-3.627%	258	2,102	+8.356%
2025-07-17	18.3200	18.9600	18.3200	18.7500	+3.022%	70	2,015	+4.427%
2025-07-16	17.9000	18.2000	17.5500	18.2000	+1.167%	51	1,986	+7.582%
2025-07-15	17.9300	18.2500	17.4000	17.9900	+13.216%	46	1,974	+8.838%
2025-07-14	14.9000	15.8900	14.9000	15.8900	-1.610%	3	1,952	+23.222%
2025-07-11	16.6200	16.6200	16.1500	16.1500	+4.194%	30	1,953	+21.238%
2025-07-10	14.7300	15.5000	14.7300	15.5000	-0.450%	3	1,948	+26.323%
2025-07-09	15.4500	15.9000	15.4500	15.5700	+9.110%	7	1,945	+25.755%
2025-07-08	14.1000	14.2700	14.1000	14.2700	+0.848%	3	1,942	+37.211%
2025-07-07	14.2000	14.2000	14.0000	14.1500	-2.615%	60	1,942	+38.375%
2025-07-03	14.7400	14.7500	14.5300	14.5300	+5.750%	35	1,931	+34.756%
2025-07-02	13.8200	13.8200	13.7400	13.7400	+7.344%	150	1,931	+42.504%
2025-07-01	12.8000	12.8000	12.8000	12.8000	-12.449%	2	1,836	+52.969%
2025-06-30	14.6100	14.6200	14.6100	14.6200	+3.322%	18	1,836	+33.926%
2025-06-27	14.0000	14.9000	14.0000	14.1500	+1.071%	127	1,827	+38.375%
2025-06-26	14.2200	14.2200	14.0000	14.0000	+3.704%	7	1,828	+39.857%
2025-06-25	12.4600	13.5000	12.4500	13.5000	+22.616%	22	1,828	+45.037%
2025-06-24	11.0100	11.0100	11.0100	11.0100	-5.412%	10	1,830	+77.838%
2025-06-20	11.5500	11.6400	11.5500	11.6400	-3.000%	4	1,830	+68.213%
2025-06-17	12.3000	12.3000	12.0000	12.0000	-1.961%	42	1,832	+63.167%
2025-06-16	12.5000	12.5000	12.2400	12.2400	-1.923%	12	1,830	+59.967%
2025-06-12	12.4800	12.4800	12.4800	12.4800	+5.316%	2	1,835	+56.891%
2025-06-11	11.8500	11.8500	11.8500	11.8500	-3.659%	1	1,835	+65.232%
2025-06-10	12.3500	12.3500	12.1500	12.3000	+0.985%	17	1,834	+59.187%
2025-06-06	12.1800	12.1800	12.1800	12.1800	-4.019%	12	1,847	+60.755%
2025-06-05	12.0000	12.7200	12.0000	12.6900	+3.676%	4	1,847	+54.295%
2025-06-04	11.9200	12.2400	11.9200	12.2400	-0.488%	9	1,846	+59.967%
2025-06-03	12.3000	12.3000	12.3000	12.3000	+16.038%	5	1,845	+59.187%
2025-06-02	10.7000	10.7000	10.6000	10.6000	+0.569%	4	1,845	+84.717%
2025-05-30	10.5400	10.5400	10.5400	10.5400	-10.298%	10	1,846	+85.769%
2025-05-29	12.2000	12.2000	11.7500	11.7500	+2.620%	26	1,846	+66.638%
2025-05-28	11.1200	11.4500	11.1200	11.4500	+2.232%	4	1,822	+71.004%
2025-05-27	11.2000	11.2000	11.2000	11.2000	+7.692%	2	1,823	+74.821%
2025-05-23	10.4000	10.4000	10.4000	10.4000	-6.643%	6	1,823	+88.269%
2025-05-22	11.1400	11.1400	11.1400	11.1400	-0.090%	1	1,823	+75.763%
2025-05-20	10.9600	11.1500	10.9600	11.1500	-1.327%	4	1,824	+75.605%
2025-05-19	11.3000	11.3000	11.3000	11.3000	+0.893%	3	1,823	+73.274%
2025-05-16	10.8000	11.2000	10.8000	11.2000	+3.704%	10	1,820	+74.821%
2025-05-15	10.5000	10.8000	10.4700	10.8000	-0.277%	15	1,820	+81.296%
2025-05-14	10.8300	10.8300	10.8300	10.8300	+15.458%	4	1,825	+80.794%
2025-05-13	9.1500	9.3800	9.1500	9.3800	+41.053%	32	1,821	+108.742%
2025-05-09	6.9100	6.9100	6.6500	6.6500	-2.206%	42	1,825	+194.436%
2025-05-08	6.8000	6.8000	6.8000	6.8000	+20.354%	1	1,828	+187.941%
2025-05-06	5.6500	5.6500	5.6500	5.6500	-6.612%	1	1,828	+246.549%
2025-05-05	6.0500	6.0500	6.0500	6.0500	-0.329%	1	1,829	+223.636%
2025-05-01	5.9000	6.0700	5.9000	6.0700	+33.407%	6	1,829	+222.570%
2025-04-30	4.5500	4.5500	4.5500	4.5500	-6.186%	5	1,830	+330.330%
2025-04-28	4.9800	4.9800	4.8500	4.8500	-3.000%	8	1,827	+303.711%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+7.527%	2	1,820	+291.600%
2025-04-24	4.6500	4.6500	4.6500	4.6500	+5.682%	1	1,820	+321.075%
2025-04-23	4.4500	4.5100	4.4000	4.4000	+13.695%	33	1,820	+345.000%
2025-04-22	3.8500	3.9300	3.8500	3.8700	-14.000%	22	1,817	+405.943%
2025-04-16	5.2000	5.2000	4.5000	4.5000	-28.000%	3	1,800	+335.111%
2025-04-15	6.2500	6.2500	6.2500	6.2500	+2.459%	200	1,801	+213.280%
2025-04-11	6.1000	6.1000	6.1000	6.1000	+14.662%	10	1,779	+220.984%
2025-04-10	5.9700	6.0200	5.3200	5.3200	-21.765%	3	1,784	+268.045%
2025-04-09	4.9400	6.8000	4.9400	6.8000	+41.667%	5	1,783	+187.941%
2025-04-08	5.2800	5.2800	4.8000	4.8000	+5.495%	3	1,781	+307.917%
2025-04-07	4.5500	4.5500	4.5500	4.5500	+18.182%	15	1,782	+330.330%
2025-04-04	5.1500	5.1500	3.8500	3.8500	-31.250%	14	1,797	+408.571%
2025-04-03	6.0000	6.0000	5.6000	5.6000	-20.000%	20	1,801	+249.643%
2025-04-02	7.0000	7.0000	7.0000	7.0000	+0.719%	2	1,802	+179.714%
2025-04-01	7.0000	7.0000	6.8800	6.9500	+1.460%	3	1,802	+181.727%
2025-03-31	6.6000	6.8500	6.6000	6.8500	-15.223%	2	1,804	+185.839%
2025-03-27	8.0800	8.0800	8.0800	8.0800	-12.174%	2	1,804	+142.327%
2025-03-26	9.2000	9.2000	9.2000	9.2000	-8.458%	10	1,806	+112.826%
2025-03-25	9.8000	10.0500	9.8000	10.0500	-3.828%	36	1,816	+94.826%
2025-03-24	10.3700	10.6000	10.2000	10.4500	+2.151%	19	1,830	+87.368%
2025-03-20	10.2300	10.2300	10.2300	10.2300	+1.589%	2	1,833	+91.398%
2025-03-19	10.0700	10.0700	10.0700	10.0700	+0.700%	1	1,835	+94.439%
2025-03-18	10.0000	10.0000	10.0000	10.0000	-12.816%	1	1,835	+95.800%
2025-03-14	11.4700	11.4800	11.4700	11.4700	+13.790%	294	1,836	+70.706%
2025-03-12	10.0600	10.0800	10.0600	10.0800	+13.258%	12	1,841	+94.246%
2025-03-11	8.6000	8.9000	8.6000	8.9000	+10.834%	4	1,841	+120.000%
2025-03-10	8.8600	8.8600	8.0000	8.0300	-7.913%	12	1,839	+143.836%
2025-03-07	9.6000	9.6000	8.7200	8.7200	-9.356%	6	1,848	+124.541%
2025-03-06	10.3500	10.3500	9.5500	9.6200	-11.418%	34	1,873	+103.534%
2025-03-04	9.9500	10.8600	9.9500	10.8600	+3.429%	35	1,873	+80.295%
2025-03-03	11.7200	11.7200	10.5000	10.5000	-17.323%	22	1,847	+86.476%
2025-02-28	11.5400	12.7000	11.5400	12.7000	+2.419%	80	1,845	+54.173%
2025-02-27	13.5500	13.6900	12.3800	12.4000	-19.741%	39	1,836	+57.903%
2025-02-26	15.4500	15.4500	15.4500	15.4500	+4.746%	1	1,823	+26.731%
2025-02-25	14.7500	14.7500	14.7500	14.7500	-17.598%	8	1,823	+32.746%
2025-02-13	17.9000	17.9000	17.9000	17.9000	+2.874%	1	1,816	+9.385%
2025-02-11	17.4000	17.4000	17.4000	17.4000	+7.740%	1	1,816	+12.529%
2025-02-07	16.1500	16.1500	16.1500	16.1500	+19.630%	8	1,815	+21.238%
2025-02-05	13.5000	13.5000	13.5000	13.5000	+8.000%	1	1,815	+45.037%
2025-02-04	12.5800	12.5800	12.5000	12.5000	-3.475%	39	1,814	+56.640%
2025-02-03	12.4700	12.9500	11.9600	12.9500	-7.168%	34	1,783	+51.197%
2025-01-30	13.5000	13.9500	13.4500	13.9500	-0.215%	11	1,764	+40.358%
2025-01-29	15.2000	15.2000	13.9700	13.9800	-8.627%	4	1,764	+40.057%
2025-01-28	13.2500	15.3000	13.2300	15.3000	+18.605%	30	1,764	+27.974%
2025-01-27	14.2500	14.8100	12.3800	12.9000	-35.013%	29	1,747	+51.783%
2025-01-24	21.7000	21.7000	19.8500	19.8500	-8.102%	74	1,752	-1.360%
2025-01-23	21.6000	21.6000	21.6000	21.6000	-2.483%	10	1,715	-9.352%
2025-01-22	21.9000	22.2200	21.9000	22.1500	+17.444%	4	1,705	-11.603%
2025-01-21	18.8600	18.8600	18.8600	18.8600	+15.140%	10	1,692	+3.818%
2025-01-14	16.3800	16.3800	16.3800	16.3800	-3.363%	8	1,692	+19.536%
2025-01-13	16.9500	16.9500	16.9500	16.9500	-8.871%	10	1,684	+15.516%
2025-01-10	19.3000	19.3000	18.6000	18.6000	-14.483%	6	1,684	+5.269%
2025-01-07	20.9500	21.7500	20.8500	21.7500	-12.121%	3	1,685	-9.977%