Dark

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

EOD

Sep 30, 2026

15.25+3.812%(+0.56)3,237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.5500	17.5300	15.2500	15.2500	+3.812%	3,237	25,988	0.000%
2026-09-29	16.9500	18.3000	14.6900	14.6900	-7.610%	2,991	25,883	+3.812%
2026-09-28	16.3500	18.7000	15.6000	15.9000	+12.367%	2,848	25,896	-4.088%
2026-09-25	15.0000	15.2000	13.1500	14.1500	+0.712%	977	25,598	+7.774%
2026-09-24	13.0000	14.1000	12.4000	14.0500	-2.431%	2,223	25,266	+8.541%
2026-09-23	16.2000	16.5400	13.8000	14.4000	-13.617%	1,075	25,414	+5.903%
2026-09-22	15.6000	17.1800	15.3300	16.6700	+5.841%	1,231	25,422	-8.518%
2026-09-21	13.3500	16.6000	13.0000	15.7500	+19.318%	6,381	25,205	-3.175%
2026-09-18	11.7700	13.4000	11.2500	13.2000	+8.642%	1,377	22,988	+15.530%
2026-09-17	12.0500	12.5200	11.6500	12.1500	+17.391%	1,130	22,085	+25.514%
2026-09-16	10.1300	11.5300	9.8500	10.3500	+6.154%	1,474	22,204	+47.343%
2026-09-15	10.9000	10.9000	9.4500	9.7500	+2.632%	1,503	22,270	+56.410%
2026-09-14	9.5000	10.1500	9.0500	9.5000	-24.842%	5,191	22,258	+60.526%
2026-09-11	14.3600	14.6500	12.6300	12.6400	-5.247%	897	23,405	+20.649%
2026-09-10	14.7500	14.7500	13.2000	13.3400	-16.625%	1,047	23,166	+14.318%
2026-09-09	16.8800	17.5000	16.0000	16.0000	-6.814%	257	22,931	-4.688%
2026-09-08	21.7500	21.7500	16.9500	17.1700	-14.789%	779	22,857	-11.182%
2026-09-04	19.7500	22.6500	19.7000	20.1500	+6.614%	1,216	22,399	-24.318%
2026-09-03	17.1700	19.8400	17.0500	18.9000	+15.880%	1,243	22,399	-19.312%
2026-09-02	13.9000	18.6000	13.8500	16.3100	+27.922%	768	22,239	-6.499%
2026-09-01	12.7100	14.1000	11.9500	12.7500	-11.212%	647	22,224	+19.608%
2026-08-31	14.0000	14.3700	12.9500	14.3600	+5.124%	463	22,391	+6.198%
2026-08-28	18.8000	19.6000	13.4000	13.6600	-28.105%	4,189	22,380	+11.640%
2026-08-27	16.2000	20.4500	15.2000	19.0000	+69.643%	5,652	20,999	-19.737%
2026-08-26	12.5000	12.9200	11.1500	11.2000	-11.811%	2,703	19,085	+36.161%
2026-08-25	11.9900	13.4000	11.5500	12.7000	+14.932%	827	19,599	+20.079%
2026-08-24	13.9000	13.9000	10.7500	11.0500	-20.789%	974	19,641	+38.009%
2026-08-21	15.4000	15.7000	13.9000	13.9500	-7.000%	237	19,257	+9.319%
2026-08-20	15.3500	16.2700	14.6800	15.0000	-1.961%	268	19,181	+1.667%
2026-08-19	17.7500	17.7500	14.9000	15.3000	-6.422%	385	19,134	-0.327%
2026-08-18	16.6500	17.4000	15.9500	16.3500	-15.504%	581	19,076	-6.728%
2026-08-17	19.7500	20.8500	19.3500	19.3500	-1.175%	292	19,014	-21.189%
2026-08-14	20.9000	21.1400	19.4000	19.5800	-2.100%	241	18,935	-22.114%
2026-08-13	20.0000	21.2000	19.4000	20.0000	+1.523%	298	18,844	-23.750%
2026-08-12	18.5000	20.1000	18.0000	19.7000	+23.125%	506	18,777	-22.589%
2026-08-11	19.1000	19.1000	16.0000	16.0000	-5.325%	606	18,703	-4.688%
2026-08-10	20.3000	20.3000	16.6500	16.9000	-17.238%	179	18,927	-9.763%
2026-08-07	20.2500	21.0500	19.1000	20.4200	+9.198%	762	18,851	-25.318%
2026-08-06	19.9500	21.0600	17.9200	18.7000	-0.532%	286	19,241	-18.449%
2026-08-05	17.6000	20.7600	17.6000	18.8000	+20.900%	1,337	19,189	-18.883%
2026-08-04	15.2500	16.1500	14.5000	15.5500	+18.251%	423	18,635	-1.929%
2026-08-03	10.2600	14.1000	10.2100	13.1500	+15.859%	2,399	18,735	+15.970%
2026-07-31	10.1500	11.3500	9.2500	11.3500	+25.553%	713	18,603	+34.361%
2026-07-30	8.4800	10.0000	8.3000	9.0400	+13.000%	322	18,554	+68.695%
2026-07-29	9.7000	9.9000	8.0000	8.0000	-22.330%	756	18,446	+90.625%
2026-07-28	9.4500	10.6000	8.8000	10.3000	+0.292%	538	18,521	+48.058%
2026-07-27	14.8000	14.8000	10.1500	10.2700	-28.182%	555	18,492	+48.491%
2026-07-24	15.1500	16.0000	13.8500	14.3000	-9.091%	246	18,384	+6.643%
2026-07-23	15.7800	16.5000	14.7900	15.7300	-7.958%	137	18,415	-3.051%
2026-07-22	14.6000	18.1000	14.4000	17.0900	+16.259%	795	18,390	-10.767%
2026-07-21	15.0000	15.0000	13.5000	14.7000	+10.609%	220	18,374	+3.741%
2026-07-20	15.0800	15.7000	13.0900	13.2900	-2.993%	595	18,352	+14.748%
2026-07-17	13.5000	15.4500	12.4000	13.7000	-9.868%	323	18,208	+11.314%
2026-07-16	16.9700	17.2200	15.2000	15.2000	-16.253%	395	18,227	+0.329%
2026-07-15	17.8000	18.1500	15.3500	18.1500	+1.227%	183	18,333	-15.978%
2026-07-14	15.5400	18.2300	14.8000	17.9300	+21.559%	313	18,322	-14.947%
2026-07-13	17.2000	17.2000	14.4900	14.7500	-13.843%	653	18,384	+3.390%
2026-07-10	14.1500	17.6700	14.1500	17.1200	+16.068%	862	18,240	-10.923%
2026-07-09	15.2500	15.2500	13.2200	14.7500	-5.267%	1,262	18,291	+3.390%
2026-07-08	12.1500	15.5700	11.9000	15.5700	+31.392%	394	17,278	-2.055%
2026-07-07	10.2500	12.3500	10.0000	11.8500	+3.947%	1,120	17,132	+28.692%
2026-07-06	11.3400	11.9100	11.2600	11.4000	+3.261%	523	17,709	+33.772%
2026-07-02	12.2000	12.9700	10.5800	11.0400	-9.508%	169	17,317	+38.134%
2026-07-01	11.9000	13.1000	11.0900	12.2000	-9.496%	351	17,317	+25.000%
2026-06-30	12.2500	13.4800	12.2000	13.4800	+16.207%	2,865	17,138	+13.131%
2026-06-29	11.7500	11.8500	10.3000	11.6000	+1.310%	390	18,296	+31.466%
2026-06-26	11.7700	12.1500	11.3000	11.4500	-9.127%	816	18,237	+33.188%
2026-06-25	14.2000	14.3200	12.0500	12.6000	-6.667%	1,660	17,769	+21.032%
2026-06-24	14.1100	14.7300	13.1000	13.5000	-6.897%	602	17,053	+12.963%
2026-06-23	15.6400	16.0500	14.5000	14.5000	-19.890%	296	16,942	+5.172%
2026-06-22	19.9000	21.2500	17.9500	18.1000	-9.500%	238	16,872	-15.746%
2026-06-18	18.2500	20.0000	17.9000	20.0000	+17.647%	179	16,774	-23.750%
2026-06-17	18.8000	18.9000	16.6100	17.0000	-7.104%	220	16,774	-10.294%
2026-06-16	20.0500	20.0500	18.3000	18.3000	-11.594%	251	16,774	-16.667%
2026-06-15	20.0500	20.9000	19.0000	20.7000	+16.358%	335	16,666	-26.329%
2026-06-12	18.5000	19.2000	17.7300	17.7900	-4.355%	163	16,666	-14.278%
2026-06-11	17.6500	18.6000	16.3900	18.6000	+8.392%	360	16,666	-18.011%
2026-06-10	18.2000	19.6000	16.8500	17.1600	-11.546%	838	16,538	-11.131%
2026-06-09	21.2500	21.4600	16.9700	19.4000	-3.960%	524	16,599	-21.392%
2026-06-08	20.8700	21.4200	19.7000	20.2000	+1.763%	424	16,562	-24.505%
2026-06-05	23.4000	23.4000	19.3500	19.8500	-23.359%	816	16,613	-23.174%
2026-06-04	23.0000	27.4500	22.0000	25.9000	+7.158%	363	16,480	-41.120%
2026-06-03	28.2000	28.3700	24.0000	24.1700	-15.044%	477	16,339	-36.905%
2026-06-02	30.0000	34.3500	27.8500	28.4500	-2.065%	439	16,250	-46.397%
2026-06-01	24.3000	29.3500	24.3000	29.0500	+28.256%	235	16,212	-47.504%
2026-05-29	23.3500	25.2200	22.4500	22.6500	-1.307%	224	16,207	-32.671%
2026-05-28	21.4100	23.6800	21.4100	22.9500	+3.659%	135	16,098	-33.551%
2026-05-27	22.3500	22.5500	20.6000	22.1400	-4.322%	407	16,048	-31.120%
2026-05-26	23.9000	25.2500	22.2400	23.1400	-3.382%	381	15,897	-34.097%
2026-05-22	26.1500	26.3000	23.7000	23.9500	-8.238%	226	15,728	-36.326%
2026-05-21	28.0000	31.0500	25.5500	26.1000	-10.616%	1,571	15,596	-41.571%
2026-05-20	28.2500	30.7500	28.2500	29.2000	+5.989%	521	15,596	-47.774%
2026-05-19	29.1400	30.3900	27.1500	27.5500	-6.388%	292	14,388	-44.646%
2026-05-18	34.1600	34.1600	27.7600	29.4300	-8.318%	621	14,388	-48.182%
2026-05-15	33.8500	35.8200	31.7000	32.1000	-16.558%	747	14,388	-52.492%
2026-05-14	34.0800	39.1700	34.0800	38.4700	+22.127%	3,733	14,524	-60.359%
2026-05-13	30.6500	32.8500	29.0000	31.5000	+13.106%	432	12,292	-51.587%
2026-05-12	26.7000	29.7600	25.3500	27.8500	+2.089%	221	12,292	-45.242%
2026-05-11	24.8000	29.2500	24.8000	27.2800	+9.514%	355	12,292	-44.098%
2026-05-08	24.5000	26.9000	24.5000	24.9100	+4.664%	342	12,308	-38.780%
2026-05-07	21.5000	24.9000	20.8000	23.8000	+11.737%	590	12,407	-35.924%
2026-05-06	17.1000	21.3000	17.1000	21.3000	+37.419%	374	12,431	-28.404%
2026-05-05	16.3000	16.9000	15.3500	15.5000	-4.615%	209	12,402	-1.613%
2026-05-04	18.0000	18.0000	15.1500	16.2500	-3.446%	281	12,413	-6.154%
2026-05-01	18.7500	18.7500	16.5500	16.8300	-5.449%	80	12,338	-9.388%
2026-04-30	22.3500	22.3500	17.5000	17.8000	-18.535%	374	12,338	-14.326%
2026-04-29	23.5800	23.5800	21.4700	21.8500	-10.998%	319	12,349	-30.206%
2026-04-28	22.4500	24.9000	21.9000	24.5500	-5.939%	1,701	12,488	-37.882%
2026-04-27	21.9500	26.2500	21.7500	26.1000	+21.226%	871	11,539	-41.571%
2026-04-24	17.2100	23.6500	17.2100	21.5300	+27.850%	468	11,512	-29.169%
2026-04-23	18.8000	18.8500	16.6000	16.8400	-6.961%	43	11,450	-9.442%
2026-04-22	17.6000	18.2200	17.3000	18.1000	+2.783%	40	11,448	-15.746%
2026-04-21	18.3000	18.4500	17.0000	17.6100	-2.167%	181	11,549	-13.401%
2026-04-20	17.5800	18.0000	16.4500	18.0000	0.000%	64	11,549	-15.278%
2026-04-17	17.5300	18.0800	17.4500	18.0000	+5.882%	1,084	11,552	-15.278%
2026-04-16	16.1600	17.6700	15.9500	17.0000	+1.735%	411	11,840	-10.294%
2026-04-15	16.1400	17.6700	15.7000	16.7100	+4.242%	1,890	11,582	-8.737%
2026-04-14	14.0000	16.0300	14.0000	16.0300	+20.981%	287	12,442	-4.866%
2026-04-13	12.3500	13.5500	12.3500	13.2500	-0.526%	52	12,387	+15.094%
2026-04-10	11.2200	13.8500	11.2200	13.3200	+20.325%	1,174	12,412	+14.489%
2026-04-09	10.3000	11.1400	10.2100	11.0700	+6.238%	91	13,314	+37.760%
2026-04-08	11.4500	11.4500	10.1500	10.4200	+7.645%	165	13,316	+46.353%
2026-04-07	9.2000	9.6800	9.0500	9.6800	+0.833%	27	13,243	+57.541%
2026-04-06	9.5300	9.6000	9.3400	9.6000	-2.538%	33	13,243	+58.854%
2026-04-02	8.8700	9.9500	8.8500	9.8500	+2.604%	171	13,127	+54.822%
2026-04-01	9.5800	9.7900	9.3000	9.6000	+4.121%	102	13,127	+58.854%
2026-03-31	7.7100	9.3500	7.7100	9.2200	+26.301%	697	13,076	+65.401%
2026-03-30	8.3100	8.3100	7.2600	7.3000	-12.470%	200	12,953	+108.904%
2026-03-27	8.8200	9.0900	8.3000	8.3400	-10.611%	2,027	12,956	+82.854%
2026-03-26	10.0000	10.1400	9.3300	9.3300	-15.182%	455	11,935	+63.451%
2026-03-25	11.1000	11.7000	10.9500	11.0000	+8.911%	519	11,751	+38.636%
2026-03-24	10.0000	10.2200	9.8700	10.1000	-2.037%	255	11,579	+50.990%
2026-03-23	11.0000	11.0000	10.3000	10.3100	+2.894%	2,203	11,353	+47.915%
2026-03-20	11.5500	11.5500	10.0000	10.0200	-14.359%	240	9,274	+52.196%
2026-03-19	11.8500	12.0500	11.2000	11.7000	-7.510%	164	9,263	+30.342%
2026-03-18	13.3000	13.3700	12.6500	12.6500	-5.243%	91	9,218	+20.553%
2026-03-17	14.0700	14.0700	13.2500	13.3500	-4.643%	196	9,223	+14.232%
2026-03-16	14.7400	15.8200	13.5000	14.0000	+2.339%	541	9,254	+8.929%
2026-03-13	14.8000	14.8000	13.6000	13.6800	-9.103%	90	9,075	+11.477%
2026-03-12	14.7100	15.3000	14.2500	15.0500	-1.117%	129	9,068	+1.329%
2026-03-11	15.5000	16.2200	15.2200	15.2200	+1.399%	147	9,056	+0.197%
2026-03-10	14.3500	15.5100	14.3500	15.0100	+4.965%	60	9,064	+1.599%
2026-03-09	13.9900	14.3600	13.2300	14.3000	+1.635%	129	9,046	+6.643%
2026-03-06	14.9100	15.2500	13.8400	14.0700	-4.932%	48	8,990	+8.387%
2026-03-05	14.9600	15.8700	14.0500	14.8000	-6.032%	179	9,022	+3.041%
2026-03-04	14.8500	16.0400	14.5000	15.7500	+8.696%	81	8,947	-3.175%
2026-03-03	14.9000	14.9000	13.9700	14.4900	-7.707%	229	8,908	+5.245%
2026-03-02	14.4600	15.9500	14.4600	15.7000	+12.384%	91	9,046	-2.866%
2026-02-27	15.7000	16.3300	13.9700	13.9700	-18.542%	535	8,991	+9.162%
2026-02-26	20.0000	20.0000	16.9500	17.1500	-22.045%	721	8,900	-11.079%
2026-02-25	21.7100	22.8000	21.5700	22.0000	+2.756%	555	9,033	-30.682%
2026-02-24	20.0000	21.6800	19.8200	21.4100	+2.440%	1,511	9,033	-28.772%
2026-02-23	21.5500	21.7300	20.3000	20.9000	+2.956%	206	8,351	-27.033%
2026-02-20	18.9600	20.3000	18.9600	20.3000	+7.407%	33	8,191	-24.877%
2026-02-19	18.9600	18.9600	18.9000	18.9000	-2.977%	5	8,194	-19.312%
2026-02-18	19.3000	19.9500	19.2600	19.4800	+7.033%	193	8,194	-21.715%
2026-02-17	17.5500	19.0000	16.5700	18.2000	+5.446%	59	8,037	-16.209%
2026-02-13	18.8300	18.8300	17.1000	17.2600	-13.266%	73	8,036	-11.645%
2026-02-12	21.5500	21.6200	19.9000	19.9000	-6.132%	107	8,036	-23.367%
2026-02-11	21.4200	21.7000	20.2500	21.2000	+7.342%	35	8,022	-28.066%
2026-02-10	21.3200	21.3200	19.7000	19.7500	-7.059%	104	8,010	-22.785%
2026-02-09	18.9300	23.0000	18.9300	21.2500	+8.087%	309	8,000	-28.235%
2026-02-06	15.2000	19.6600	15.2000	19.6600	+40.228%	278	7,985	-22.431%
2026-02-05	15.1000	15.2500	14.0200	14.0200	-6.844%	81	7,834	+8.773%
2026-02-04	16.0000	16.0000	14.3100	15.0500	-10.629%	114	7,838	+1.329%
2026-02-03	18.0600	18.0600	15.5900	16.8400	-11.275%	126	7,902	-9.442%
2026-02-02	19.6500	20.4800	18.9800	18.9800	-10.302%	160	7,934	-19.652%
2026-01-30	21.6500	22.5000	20.7900	21.1600	0.000%	294	7,887	-27.930%
2026-01-29	21.5000	21.5000	19.5500	21.1600	-0.657%	52	8,010	-27.930%
2026-01-28	21.1000	21.7700	20.9800	21.3000	+6.340%	178	7,980	-28.404%
2026-01-27	20.0000	20.5700	20.0000	20.0300	+4.595%	153	7,815	-23.864%
2026-01-26	19.9000	20.1500	19.1500	19.1500	-4.250%	24	7,763	-20.366%
2026-01-23	20.9000	20.9000	19.7300	20.0000	+8.460%	32	7,761	-23.750%
2026-01-22	18.9800	18.9800	18.4400	18.4400	+1.207%	9	7,772	-17.299%
2026-01-21	16.5500	18.6000	16.3500	18.2200	+11.574%	334	7,770	-16.301%
2026-01-20	17.3500	17.5800	16.3300	16.3300	-15.389%	819	7,800	-6.614%
2026-01-16	20.5300	21.0900	19.3000	19.3000	-1.279%	754	7,441	-20.984%
2026-01-15	19.3900	20.5000	19.3400	19.5500	+11.143%	156	7,441	-21.995%
2026-01-14	17.7500	17.8500	17.4200	17.5900	-4.194%	21	7,393	-13.303%
2026-01-13	18.2000	19.0500	18.2000	18.3600	-3.113%	77	7,398	-16.939%
2026-01-12	18.6000	19.3500	18.2000	18.9500	+0.798%	66	7,389	-19.525%
2026-01-09	19.0300	19.2200	18.7400	18.8000	-1.725%	96	7,371	-18.883%
2026-01-08	21.0400	21.0400	18.9600	19.1300	-8.905%	31	7,293	-20.282%
2026-01-07	20.8900	22.0500	20.8900	21.0000	+2.439%	68	7,285	-27.381%
2026-01-06	21.6500	22.4400	20.3000	20.5000	-1.914%	135	7,263	-25.610%
2026-01-05	22.6700	23.0500	20.8000	20.9000	-2.336%	600	6,644	-27.033%
2026-01-02	22.3800	23.2000	21.4000	21.4000	+4.136%	116	6,644	-28.738%
2025-12-31	21.3500	21.5500	20.5500	20.5500	-1.202%	51	6,639	-25.791%
2025-12-30	21.1500	21.3300	20.6000	20.8000	-1.422%	73	6,639	-26.683%
2025-12-29	20.6500	21.2000	20.6500	21.1000	-7.659%	56	6,633	-27.725%
2025-12-26	22.2900	23.3000	22.2900	22.8500	+7.834%	46	6,663	-33.260%
2025-12-24	20.8700	21.2000	20.7700	21.1900	-0.981%	26	6,619	-28.032%
2025-12-23	19.1700	21.4000	19.1700	21.4000	+14.500%	48	6,619	-28.738%
2025-12-22	18.9000	19.0000	18.6500	18.6900	+5.118%	200	6,619	-18.406%
2025-12-19	16.3300	17.8000	16.3000	17.7800	+15.081%	267	6,447	-14.229%
2025-12-18	15.5600	16.2000	15.1100	15.4500	+5.317%	150	6,301	-1.294%
2025-12-17	16.0500	16.0500	14.6700	14.6700	-14.957%	183	6,264	+3.954%
2025-12-16	17.1500	17.2500	16.8500	17.2500	+2.192%	119	6,366	-11.594%
2025-12-15	17.4500	17.4500	16.8500	16.8800	+0.957%	44	6,260	-9.656%
2025-12-12	19.1700	19.3000	16.6300	16.7200	-13.636%	80	6,261	-8.792%
2025-12-11	18.6500	19.3600	18.0000	19.3600	-6.473%	465	6,275	-21.229%
2025-12-10	21.4000	21.4000	20.5500	20.7000	-3.271%	27	5,924	-26.329%
2025-12-09	21.6000	21.7800	21.3000	21.4000	-1.155%	239	5,922	-28.738%
2025-12-08	20.5500	22.6000	20.5500	21.6500	+8.250%	89	5,880	-29.561%
2025-12-05	20.8800	20.8800	19.9600	20.0000	-5.303%	33	5,863	-23.750%
2025-12-04	19.6500	21.2500	19.6500	21.1200	+9.147%	267	5,867	-27.794%
2025-12-03	19.3500	20.4000	19.3500	19.3500	-3.587%	23	5,707	-21.189%
2025-12-02	20.9500	21.7500	19.8000	20.0700	+3.454%	38	5,707	-24.016%
2025-12-01	17.5500	19.4000	17.5500	19.4000	+6.301%	70	5,698	-21.392%
2025-11-28	19.2500	19.2500	18.2500	18.2500	-8.060%	30	5,653	-16.438%
2025-11-26	20.1700	20.5300	19.3200	19.8500	+3.547%	169	5,501	-23.174%
2025-11-25	17.3500	19.1700	16.4500	19.1700	-7.481%	1,751	5,501	-20.449%
2025-11-24	20.9000	21.4200	19.8800	20.7200	-4.736%	175	4,019	-26.400%
2025-11-21	20.5300	22.4700	19.7200	21.7500	-0.092%	80	4,164	-29.885%
2025-11-20	27.0800	27.8000	21.7700	21.7700	-9.930%	277	4,198	-29.949%
2025-11-19	23.2400	24.3400	23.2400	24.1700	+9.664%	176	4,088	-36.905%
2025-11-18	22.5000	22.8400	21.1700	22.0400	-4.382%	68	3,996	-30.808%
2025-11-17	24.4000	24.4000	23.0500	23.0500	-11.175%	47	3,983	-33.839%
2025-11-14	21.8600	25.9500	21.8600	25.9500	+9.679%	16	3,983	-41.233%
2025-11-13	24.3000	24.5500	23.1800	23.6600	-12.208%	42	3,983	-35.545%
2025-11-12	28.2000	28.2000	26.6500	26.9500	-1.714%	31	3,965	-43.414%
2025-11-11	27.5500	27.5500	26.5000	27.4200	-8.141%	128	3,993	-44.384%
2025-11-10	27.7700	29.8500	27.4300	29.8500	+24.116%	62	3,942	-48.911%
2025-11-07	22.9600	24.1500	20.7500	24.0500	-0.207%	103	3,942	-36.590%
2025-11-06	28.1800	28.4000	23.5000	24.1000	-22.132%	119	3,966	-36.722%
2025-11-05	28.9000	30.9500	28.9000	30.9500	+5.631%	51	3,904	-50.727%
2025-11-04	31.2000	31.9200	29.3000	29.3000	-13.824%	113	3,864	-47.952%
2025-11-03	34.0100	36.1500	34.0000	34.0000	+7.902%	118	3,772	-55.147%
2025-10-31	32.8100	33.3500	31.5100	31.5100	+0.191%	113	3,772	-51.603%
2025-10-30	32.5000	32.5000	31.4500	31.4500	-8.841%	46	3,754	-51.510%
2025-10-29	35.1000	36.7400	33.0000	34.5000	+14.542%	492	3,749	-55.797%
2025-10-28	26.3800	31.2200	25.5100	30.1200	+24.566%	153	3,475	-49.369%
2025-10-27	23.3400	24.5000	22.8000	24.1800	+12.727%	67	3,440	-36.931%
2025-10-24	20.9000	22.0000	20.7500	21.4500	+6.452%	67	3,440	-28.904%
2025-10-23	19.6500	20.1500	19.6400	20.1500	+7.467%	96	3,443	-24.318%
2025-10-22	19.3000	19.8000	17.9900	18.7500	-3.500%	254	3,368	-18.667%
2025-10-21	19.3300	19.8800	19.3300	19.4300	-4.286%	9	3,235	-21.513%
2025-10-20	20.8200	20.9000	20.3000	20.3000	-4.245%	209	3,234	-24.877%
2025-10-17	20.6800	21.2000	20.2800	21.2000	+2.663%	100	3,141	-28.066%
2025-10-16	21.3000	21.3000	20.3000	20.6500	+4.504%	595	3,065	-26.150%
2025-10-15	21.5000	21.5000	19.5000	19.7600	-6.217%	113	2,739	-22.824%
2025-10-14	20.4500	21.7500	20.4500	21.0700	-10.682%	76	2,689	-27.622%
2025-10-13	23.2000	23.8900	23.2000	23.5900	+5.407%	24	2,675	-35.354%
2025-10-10	25.5800	27.0000	22.3800	22.3800	-13.256%	56	2,674	-31.859%
2025-10-09	25.2800	26.6500	25.0700	25.8000	+12.174%	167	2,687	-40.891%
2025-10-08	22.8400	23.0000	22.5300	23.0000	+7.376%	5	2,682	-33.696%
2025-10-07	22.9000	23.0600	21.4200	21.4200	-2.725%	11	2,678	-28.805%
2025-10-06	21.6000	22.2000	21.1000	22.0200	-3.209%	61	2,678	-30.745%
2025-10-03	22.7500	22.7500	22.7500	22.7500	-1.515%	1	2,688	-32.967%
2025-10-02	24.2500	24.2500	23.1000	23.1000	+1.762%	116	2,687	-33.983%
2025-10-01	22.6300	22.7000	22.2300	22.7000	+3.182%	453	2,587	-32.819%
2025-09-30	19.6000	22.1900	19.6000	22.0000	+12.474%	91	2,931	-30.682%
2025-09-29	20.4500	20.5100	19.5000	19.5600	+9.580%	48	2,866	-22.035%
2025-09-26	17.8100	17.8500	17.8100	17.8500	0.000%	3	2,872	-14.566%
2025-09-25	17.4500	17.8500	17.4500	17.8500	-1.815%	74	2,872	-14.566%
2025-09-24	18.5000	18.5500	17.8000	18.1800	-5.313%	20	2,828	-16.117%
2025-09-23	19.4500	19.8200	18.8000	19.2000	-8.918%	32	2,840	-20.573%
2025-09-22	16.8200	21.1700	16.7300	21.0800	+21.149%	197	2,830	-27.657%
2025-09-19	17.8000	17.8000	17.0500	17.4000	-1.136%	51	2,770	-12.356%
2025-09-18	16.6000	17.6000	15.9700	17.6000	+15.108%	26	2,756	-13.352%
2025-09-17	15.8000	15.8000	14.8200	15.2900	-9.258%	28	2,742	-0.262%
2025-09-16	17.2200	17.2200	16.8500	16.8500	-3.824%	7	2,760	-9.496%
2025-09-15	16.4100	17.6300	16.4100	17.5200	-0.737%	7	2,763	-12.957%
2025-09-12	17.1500	17.8800	17.1500	17.6500	+0.170%	18	2,764	-13.598%
2025-09-11	18.4000	18.5500	17.2800	17.6200	+0.686%	20	2,759	-13.451%
2025-09-10	16.8500	18.3000	16.8500	17.5000	+20.275%	69	2,768	-12.857%
2025-09-09	13.5000	14.5500	13.5000	14.5500	+0.902%	6	2,739	+4.811%
2025-09-08	14.4000	14.7200	14.4000	14.4200	+10.076%	67	2,735	+5.756%
2025-09-05	13.4600	13.7000	12.8000	13.1000	-11.427%	79	2,713	+16.412%
2025-09-04	14.9100	14.9100	14.7900	14.7900	+1.301%	5	2,713	+3.110%
2025-09-03	15.2900	15.6000	14.6000	14.6000	-3.054%	501	2,713	+4.452%
2025-09-02	15.5500	15.5500	14.8700	15.0600	-10.464%	12	2,339	+1.262%
2025-08-29	18.0400	18.0400	16.7900	16.8200	-15.051%	19	2,351	-9.334%
2025-08-28	19.7000	19.8000	18.3700	19.8000	-3.178%	24	2,351	-22.980%
2025-08-27	20.2800	20.8500	19.8900	20.4500	-2.153%	224	2,348	-25.428%
2025-08-26	20.0500	20.9500	19.9900	20.9000	+1.902%	79	2,379	-27.033%
2025-08-25	18.9700	20.5100	18.9700	20.5100	+6.545%	46	2,316	-25.646%
2025-08-22	18.3700	19.2900	18.3700	19.2500	+7.783%	8	2,335	-20.779%
2025-08-21	18.4500	18.4500	17.8600	17.8600	+3.356%	2	2,332	-14.614%
2025-08-20	16.3500	17.2800	16.3500	17.2800	-5.677%	41	2,330	-11.748%
2025-08-19	19.4200	19.4200	18.3200	18.3200	-10.678%	36	2,330	-16.758%
2025-08-18	20.4200	20.6300	20.4200	20.5100	+1.434%	10	2,319	-25.646%
2025-08-15	19.9500	20.2200	19.9500	20.2200	-2.554%	2	2,314	-24.580%
2025-08-14	20.7500	20.7500	20.7500	20.7500	+1.220%	20	2,313	-26.506%
2025-08-13	20.9000	20.9000	19.9900	20.5000	-2.334%	6	2,293	-25.610%
2025-08-12	20.3900	20.9900	20.3900	20.9900	+0.048%	71	2,289	-27.346%
2025-08-11	20.4500	21.4000	20.4500	20.9800	+0.143%	61	2,222	-27.312%
2025-08-08	21.0000	21.0000	20.9500	20.9500	+5.276%	4	2,218	-27.208%
2025-08-07	20.7000	21.0700	19.7500	19.9000	-0.100%	62	2,218	-23.367%
2025-08-06	19.2500	19.9200	19.2500	19.9200	+2.364%	4	2,181	-23.444%
2025-08-05	19.8800	19.8800	18.7000	19.4600	-2.700%	23	2,177	-21.634%
2025-08-04	18.7500	20.0000	18.7500	20.0000	+11.421%	10	2,178	-23.750%
2025-08-01	18.0000	18.5400	16.9500	17.9500	-6.510%	30	2,170	-15.042%
2025-07-31	20.5500	20.5500	19.0500	19.2000	-2.538%	6	2,184	-20.573%
2025-07-30	19.0600	20.0000	19.0600	19.7000	+9.081%	50	2,186	-22.589%
2025-07-29	19.0500	19.2000	18.0600	18.0600	+1.689%	263	2,159	-15.559%
2025-07-28	17.5700	17.7600	17.5000	17.7600	+1.197%	28	2,279	-14.133%
2025-07-24	17.5500	17.5500	17.5500	17.5500	+8.669%	10	2,264	-13.105%
2025-07-23	16.1500	16.1500	16.1500	16.1500	+2.215%	5	2,259	-5.573%
2025-07-22	16.7000	16.7000	15.2700	15.8000	-8.986%	298	2,259	-3.481%
2025-07-21	17.9900	18.0000	17.3000	17.3600	-3.929%	16	2,110	-12.154%
2025-07-18	18.6600	18.6600	18.0000	18.0700	-3.627%	258	2,102	-15.606%
2025-07-17	18.3200	18.9600	18.3200	18.7500	+3.022%	70	2,015	-18.667%
2025-07-16	17.9000	18.2000	17.5500	18.2000	+1.167%	51	1,986	-16.209%
2025-07-15	17.9300	18.2500	17.4000	17.9900	+13.216%	46	1,974	-15.231%
2025-07-14	14.9000	15.8900	14.9000	15.8900	-1.610%	3	1,952	-4.028%
2025-07-11	16.6200	16.6200	16.1500	16.1500	+4.194%	30	1,953	-5.573%
2025-07-10	14.7300	15.5000	14.7300	15.5000	-0.450%	3	1,948	-1.613%
2025-07-09	15.4500	15.9000	15.4500	15.5700	+9.110%	7	1,945	-2.055%
2025-07-08	14.1000	14.2700	14.1000	14.2700	+0.848%	3	1,942	+6.868%
2025-07-07	14.2000	14.2000	14.0000	14.1500	-2.615%	60	1,942	+7.774%
2025-07-03	14.7400	14.7500	14.5300	14.5300	+5.750%	35	1,931	+4.955%
2025-07-02	13.8200	13.8200	13.7400	13.7400	+7.344%	150	1,931	+10.990%
2025-07-01	12.8000	12.8000	12.8000	12.8000	-12.449%	2	1,836	+19.141%
2025-06-30	14.6100	14.6200	14.6100	14.6200	+3.322%	18	1,836	+4.309%
2025-06-27	14.0000	14.9000	14.0000	14.1500	+1.071%	127	1,827	+7.774%
2025-06-26	14.2200	14.2200	14.0000	14.0000	+3.704%	7	1,828	+8.929%
2025-06-25	12.4600	13.5000	12.4500	13.5000	+22.616%	22	1,828	+12.963%
2025-06-24	11.0100	11.0100	11.0100	11.0100	-5.412%	10	1,830	+38.510%
2025-06-20	11.5500	11.6400	11.5500	11.6400	-3.000%	4	1,830	+31.014%
2025-06-17	12.3000	12.3000	12.0000	12.0000	-1.961%	42	1,832	+27.083%
2025-06-16	12.5000	12.5000	12.2400	12.2400	-1.923%	12	1,830	+24.592%
2025-06-12	12.4800	12.4800	12.4800	12.4800	+5.316%	2	1,835	+22.196%
2025-06-11	11.8500	11.8500	11.8500	11.8500	-3.659%	1	1,835	+28.692%
2025-06-10	12.3500	12.3500	12.1500	12.3000	+0.985%	17	1,834	+23.984%
2025-06-06	12.1800	12.1800	12.1800	12.1800	-4.019%	12	1,847	+25.205%
2025-06-05	12.0000	12.7200	12.0000	12.6900	+3.676%	4	1,847	+20.173%
2025-06-04	11.9200	12.2400	11.9200	12.2400	-0.488%	9	1,846	+24.592%
2025-06-03	12.3000	12.3000	12.3000	12.3000	+16.038%	5	1,845	+23.984%
2025-06-02	10.7000	10.7000	10.6000	10.6000	+0.569%	4	1,845	+43.868%
2025-05-30	10.5400	10.5400	10.5400	10.5400	-10.298%	10	1,846	+44.687%
2025-05-29	12.2000	12.2000	11.7500	11.7500	+2.620%	26	1,846	+29.787%
2025-05-28	11.1200	11.4500	11.1200	11.4500	+2.232%	4	1,822	+33.188%
2025-05-27	11.2000	11.2000	11.2000	11.2000	+7.692%	2	1,823	+36.161%
2025-05-23	10.4000	10.4000	10.4000	10.4000	-6.643%	6	1,823	+46.635%
2025-05-22	11.1400	11.1400	11.1400	11.1400	-0.090%	1	1,823	+36.894%
2025-05-20	10.9600	11.1500	10.9600	11.1500	-1.327%	4	1,824	+36.771%
2025-05-19	11.3000	11.3000	11.3000	11.3000	+0.893%	3	1,823	+34.956%
2025-05-16	10.8000	11.2000	10.8000	11.2000	+3.704%	10	1,820	+36.161%
2025-05-15	10.5000	10.8000	10.4700	10.8000	-0.277%	15	1,820	+41.204%
2025-05-14	10.8300	10.8300	10.8300	10.8300	+15.458%	4	1,825	+40.813%
2025-05-13	9.1500	9.3800	9.1500	9.3800	+41.053%	32	1,821	+62.580%
2025-05-09	6.9100	6.9100	6.6500	6.6500	-2.206%	42	1,825	+129.323%
2025-05-08	6.8000	6.8000	6.8000	6.8000	+20.354%	1	1,828	+124.265%
2025-05-06	5.6500	5.6500	5.6500	5.6500	-6.612%	1	1,828	+169.912%
2025-05-05	6.0500	6.0500	6.0500	6.0500	-0.329%	1	1,829	+152.066%
2025-05-01	5.9000	6.0700	5.9000	6.0700	+33.407%	6	1,829	+151.236%
2025-04-30	4.5500	4.5500	4.5500	4.5500	-6.186%	5	1,830	+235.165%
2025-04-28	4.9800	4.9800	4.8500	4.8500	-3.000%	8	1,827	+214.433%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+7.527%	2	1,820	+205.000%
2025-04-24	4.6500	4.6500	4.6500	4.6500	+5.682%	1	1,820	+227.957%
2025-04-23	4.4500	4.5100	4.4000	4.4000	+13.695%	33	1,820	+246.591%
2025-04-22	3.8500	3.9300	3.8500	3.8700	-14.000%	22	1,817	+294.057%
2025-04-16	5.2000	5.2000	4.5000	4.5000	-28.000%	3	1,800	+238.889%
2025-04-15	6.2500	6.2500	6.2500	6.2500	+2.459%	200	1,801	+144.000%
2025-04-11	6.1000	6.1000	6.1000	6.1000	+14.662%	10	1,779	+150.000%
2025-04-10	5.9700	6.0200	5.3200	5.3200	-21.765%	3	1,784	+186.654%
2025-04-09	4.9400	6.8000	4.9400	6.8000	+41.667%	5	1,783	+124.265%
2025-04-08	5.2800	5.2800	4.8000	4.8000	+5.495%	3	1,781	+217.708%
2025-04-07	4.5500	4.5500	4.5500	4.5500	+18.182%	15	1,782	+235.165%
2025-04-04	5.1500	5.1500	3.8500	3.8500	-31.250%	14	1,797	+296.104%
2025-04-03	6.0000	6.0000	5.6000	5.6000	-20.000%	20	1,801	+172.321%
2025-04-02	7.0000	7.0000	7.0000	7.0000	+0.719%	2	1,802	+117.857%
2025-04-01	7.0000	7.0000	6.8800	6.9500	+1.460%	3	1,802	+119.424%
2025-03-31	6.6000	6.8500	6.6000	6.8500	-15.223%	2	1,804	+122.628%
2025-03-27	8.0800	8.0800	8.0800	8.0800	-12.174%	2	1,804	+88.738%
2025-03-26	9.2000	9.2000	9.2000	9.2000	-8.458%	10	1,806	+65.761%
2025-03-25	9.8000	10.0500	9.8000	10.0500	-3.828%	36	1,816	+51.741%
2025-03-24	10.3700	10.6000	10.2000	10.4500	+2.151%	19	1,830	+45.933%
2025-03-20	10.2300	10.2300	10.2300	10.2300	+1.589%	2	1,833	+49.071%