Dark

NVDA20261218C235
NVDA Dec 18 2026 235.00 Call (NVDA261218C00235000)
option OPRA

EOD

Sep 30, 2026

13.30+7.258%(+0.90)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.3000	15.0000	13.1500	13.3000	+7.258%	522	15,157	0.000%
2026-09-29	15.1500	15.6500	12.4000	12.4000	-7.463%	928	15,005	+7.258%
2026-09-28	14.1500	16.2000	13.2000	13.4000	+12.416%	2,602	14,710	-0.746%
2026-09-25	12.0000	12.7000	11.1500	11.9200	-0.667%	195	14,472	+11.577%
2026-09-24	10.8400	12.0000	10.4500	12.0000	-2.041%	402	14,411	+10.833%
2026-09-23	13.7500	14.2000	11.7500	12.2500	-14.276%	423	14,441	+8.571%
2026-09-22	13.4000	14.7500	13.2200	14.2900	+6.245%	780	14,435	-6.928%
2026-09-21	11.2000	14.1500	11.0100	13.4500	+22.273%	801	14,336	-1.115%
2026-09-18	9.5500	11.1500	9.5500	11.0000	+7.843%	465	14,227	+20.909%
2026-09-17	10.2000	10.6100	9.9500	10.2000	+17.241%	808	14,172	+30.392%
2026-09-16	8.6800	9.7500	8.3000	8.7000	+5.968%	765	13,777	+52.874%
2026-09-15	8.7500	8.8200	7.9500	8.2100	+1.609%	928	13,411	+61.998%
2026-09-14	8.4000	8.5500	7.6500	8.0800	-26.210%	788	13,179	+64.604%
2026-09-11	12.5000	12.5500	10.8000	10.9500	-4.783%	270	13,037	+21.461%
2026-09-10	12.3500	12.3500	11.3500	11.5000	-17.681%	400	12,991	+15.652%
2026-09-09	15.0000	15.1000	13.9700	13.9700	-6.742%	115	12,984	-4.796%
2026-09-08	19.1400	19.3600	14.9800	14.9800	-15.176%	1,171	12,978	-11.215%
2026-09-04	17.3000	20.0300	17.3000	17.6600	+8.012%	843	12,632	-24.689%
2026-09-03	15.1600	17.4500	14.8500	16.3500	+14.256%	3,686	12,632	-18.654%
2026-09-02	11.3000	16.2600	11.3000	14.3100	+31.284%	648	9,799	-7.058%
2026-09-01	10.8500	12.0800	10.2400	10.9000	-12.800%	384	9,912	+22.018%
2026-08-31	12.3000	12.5000	11.2100	12.5000	+6.383%	394	9,752	+6.400%
2026-08-28	16.0600	16.8000	11.7500	11.7500	-32.002%	1,002	9,714	+13.191%
2026-08-27	14.1500	17.9000	13.6800	17.2800	+75.967%	1,325	9,395	-23.032%
2026-08-26	10.9500	11.1500	9.7500	9.8200	-11.532%	522	9,352	+35.438%
2026-08-25	10.3000	11.6000	10.1000	11.1000	+15.625%	943	9,910	+19.820%
2026-08-24	12.4500	12.4500	9.5000	9.6000	-22.267%	1,541	9,254	+38.542%
2026-08-21	13.4700	13.4700	12.2000	12.3500	-6.652%	122	8,183	+7.692%
2026-08-20	13.6500	14.3500	12.8000	13.2300	-0.151%	93	8,147	+0.529%
2026-08-19	15.2100	15.5500	13.0600	13.2500	-6.028%	291	8,105	+0.377%
2026-08-18	15.4000	15.4000	14.1000	14.1000	-19.151%	175	8,021	-5.674%
2026-08-17	17.8100	18.5700	17.3500	17.4400	-1.078%	81	8,009	-23.739%
2026-08-14	18.7500	18.7500	17.2900	17.6300	-3.556%	188	7,993	-24.560%
2026-08-13	17.6000	18.7900	17.4000	18.2800	+4.160%	175	7,935	-27.243%
2026-08-12	16.5000	18.0000	16.0000	17.5500	+20.205%	134	7,940	-24.217%
2026-08-11	16.8700	16.8700	14.0000	14.6000	-7.595%	79	7,882	-8.904%
2026-08-10	17.5700	17.5700	14.8500	15.8000	-13.425%	175	7,860	-15.823%
2026-08-07	17.6900	18.8500	17.1500	18.2500	+7.353%	190	7,822	-27.123%
2026-08-06	17.4000	18.9600	16.0000	17.0000	+1.311%	339	7,713	-21.765%
2026-08-05	17.2500	18.5500	16.7800	16.7800	+18.419%	346	7,674	-20.739%
2026-08-04	13.1500	14.4500	12.9300	14.1700	+18.083%	391	7,643	-6.140%
2026-08-03	8.5500	12.5500	8.5500	12.0000	+20.603%	2,454	7,603	+10.833%
2026-07-31	8.6500	10.0100	8.1000	9.9500	+31.266%	222	6,285	+33.668%
2026-07-30	7.3800	8.8500	7.2500	7.5800	+3.836%	114	6,279	+75.462%
2026-07-29	8.1500	8.4500	7.2500	7.3000	-17.700%	1,076	6,272	+82.192%
2026-07-28	8.5500	9.1500	7.9200	8.8700	-3.482%	214	6,546	+49.944%
2026-07-27	13.1500	13.1500	8.9700	9.1900	-25.224%	292	6,580	+44.723%
2026-07-24	13.2400	14.4000	12.2900	12.2900	-8.625%	841	6,594	+8.218%
2026-07-23	14.1900	14.3000	13.0600	13.4500	-13.948%	50	6,097	-1.115%
2026-07-22	12.8000	16.2200	12.8000	15.6300	+19.313%	71	6,089	-14.907%
2026-07-21	13.1500	13.4000	12.2500	13.1000	+10.084%	293	6,081	+1.527%
2026-07-20	13.5000	13.7000	11.9000	11.9000	-5.705%	134	5,891	+11.765%
2026-07-17	10.9000	13.6100	10.9000	12.6200	-10.496%	96	5,869	+5.388%
2026-07-16	14.4000	14.7300	13.7500	14.1000	-11.153%	23	5,906	-5.674%
2026-07-15	16.7000	16.7000	15.0500	15.8700	-1.734%	53	5,912	-16.194%
2026-07-14	13.4000	16.2500	13.3500	16.1500	+21.611%	364	5,901	-17.647%
2026-07-13	14.5800	15.1300	13.1500	13.2800	-15.789%	24	5,922	+0.151%
2026-07-10	13.5900	16.0500	13.5900	15.7700	+20.843%	56	5,909	-15.663%
2026-07-09	12.7700	13.2000	11.8400	13.0500	-5.435%	86	5,889	+1.916%
2026-07-08	11.1500	14.0200	10.6900	13.8000	+30.435%	186	5,876	-3.623%
2026-07-07	9.1000	11.1000	8.9500	10.5800	+4.752%	695	5,830	+25.709%
2026-07-06	9.8800	10.6400	9.8800	10.1000	-0.296%	65	5,931	+31.683%
2026-07-02	10.7800	11.3000	9.4500	10.1300	-8.985%	73	5,962	+31.293%
2026-07-01	9.9000	11.7500	9.9000	11.1300	-7.635%	82	5,962	+19.497%
2026-06-30	11.8000	12.1500	11.2500	12.0500	+14.762%	324	5,937	+10.373%
2026-06-29	10.4500	10.6500	9.5500	10.5000	+5.000%	196	5,892	+26.667%
2026-06-26	10.8800	10.9100	10.0000	10.0000	-11.583%	351	5,864	+33.000%
2026-06-25	13.0000	13.0000	10.8200	11.3100	-4.557%	298	5,854	+17.595%
2026-06-24	13.2600	13.3000	11.7500	11.8500	-10.566%	138	5,700	+12.236%
2026-06-23	14.5000	14.5000	13.1500	13.2500	-19.940%	132	5,690	+0.377%
2026-06-22	18.3000	19.4200	16.5500	16.5500	-9.907%	196	5,608	-19.637%
2026-06-18	16.6500	18.3700	16.6000	18.3700	+18.287%	516	5,270	-27.599%
2026-06-17	16.9000	17.0700	15.2300	15.5300	-9.814%	57	5,270	-14.359%
2026-06-16	17.8100	18.0100	17.0800	17.2200	-9.606%	59	5,270	-22.764%
2026-06-15	17.9000	19.1500	17.6500	19.0500	+15.175%	357	4,966	-30.184%
2026-06-12	16.8500	17.7000	16.1500	16.5400	-2.130%	173	4,966	-19.589%
2026-06-11	15.6900	16.9000	14.8900	16.9000	+6.289%	119	4,966	-21.302%
2026-06-10	17.6500	17.7500	15.4500	15.9000	-11.519%	126	4,967	-16.352%
2026-06-09	18.7500	18.7500	15.5000	17.9700	-6.406%	153	4,961	-25.988%
2026-06-08	19.6300	19.7400	18.5000	19.2000	+5.785%	358	4,926	-30.729%
2026-06-05	21.5000	21.5500	17.7800	18.1500	-27.108%	468	4,875	-26.722%
2026-06-04	21.6500	25.0000	20.4000	24.9000	+12.568%	47	5,029	-46.586%
2026-06-03	25.2400	25.2400	22.1200	22.1200	-15.540%	127	5,022	-39.873%
2026-06-02	27.7200	32.0100	26.1000	26.1900	-1.726%	499	4,974	-49.217%
2026-06-01	24.7000	27.1500	24.5000	26.6500	+26.784%	102	4,810	-50.094%
2026-05-29	21.4000	23.1500	20.8900	21.0200	-1.082%	46	4,800	-36.727%
2026-05-28	20.5300	21.8400	19.9500	21.2500	+5.198%	71	4,790	-37.412%
2026-05-27	20.0000	20.8000	18.9700	20.2000	-5.696%	267	4,790	-34.158%
2026-05-26	21.8100	22.8500	20.6000	21.4200	-2.636%	261	4,824	-37.908%
2026-05-22	23.2200	23.2200	21.8500	22.0000	-9.053%	460	4,711	-39.545%
2026-05-21	25.1800	26.8200	23.6000	24.1900	-10.705%	151	4,797	-45.019%
2026-05-20	26.8500	28.5500	26.3100	27.0900	+2.808%	433	4,797	-50.904%
2026-05-19	25.1500	27.9000	25.1500	26.3500	-3.444%	299	4,356	-49.526%
2026-05-18	32.5000	32.5000	25.6500	27.2900	-8.881%	201	4,356	-51.264%
2026-05-15	32.8000	33.4000	29.8800	29.9500	-16.944%	262	4,356	-55.593%
2026-05-14	31.7000	36.8900	31.7000	36.0600	+21.701%	1,434	4,348	-63.117%
2026-05-13	28.7200	30.6600	26.6500	29.6300	+14.093%	197	4,132	-55.113%
2026-05-12	26.2500	27.6300	23.3000	25.9700	+1.963%	116	4,132	-48.787%
2026-05-11	23.1000	27.0000	23.1000	25.4700	+9.220%	484	4,132	-47.782%
2026-05-08	23.2900	24.3000	23.0000	23.3200	+7.465%	43	4,022	-42.967%
2026-05-07	19.3000	22.7300	19.3000	21.7000	+12.145%	254	4,007	-38.710%
2026-05-06	16.4500	19.3900	16.4300	19.3500	+37.429%	53	3,852	-31.266%
2026-05-05	15.1000	15.3000	14.0800	14.0800	-5.185%	82	3,856	-5.540%
2026-05-04	16.0200	16.0200	13.8500	14.8500	-3.883%	90	3,813	-10.438%
2026-05-01	16.0500	16.1000	15.1600	15.4500	-5.620%	54	3,757	-13.916%
2026-04-30	19.4600	19.4600	16.2200	16.3700	-19.320%	113	3,757	-18.754%
2026-04-29	21.2600	21.2900	20.0000	20.2900	-11.204%	69	3,744	-34.450%
2026-04-28	21.0500	22.8500	20.3500	22.8500	-5.383%	113	3,712	-41.794%
2026-04-27	21.5300	24.1700	20.3000	24.1500	+21.785%	141	3,723	-44.928%
2026-04-24	16.8500	21.6500	16.8500	19.8300	+28.350%	588	3,660	-32.930%
2026-04-23	16.9500	16.9500	15.4500	15.4500	-6.534%	3	3,660	-13.916%
2026-04-22	15.5000	16.6000	15.4500	16.5300	+6.098%	167	3,659	-19.540%
2026-04-21	16.7100	16.7100	15.5800	15.5800	-2.989%	188	3,557	-14.634%
2026-04-20	15.4000	16.1000	15.2800	16.0600	-2.073%	14	3,557	-17.186%
2026-04-17	16.2800	16.5000	16.0500	16.4000	+7.120%	112	3,550	-18.902%
2026-04-16	15.0900	16.1000	14.8700	15.3100	-1.353%	46	3,506	-13.129%
2026-04-15	15.1000	16.2900	14.6900	15.5200	+7.479%	78	3,470	-14.304%
2026-04-14	12.7300	14.4400	12.7300	14.4400	+21.345%	311	3,432	-7.895%
2026-04-13	11.9500	12.2600	11.9000	11.9000	-4.571%	18	3,340	+11.765%
2026-04-10	10.1100	12.5500	10.1100	12.4700	+25.075%	129	3,335	+6.656%
2026-04-09	9.7000	10.0500	9.7000	9.9700	+6.974%	120	3,251	+33.400%
2026-04-08	9.7300	9.9500	9.2000	9.3200	+12.696%	48	3,166	+42.704%
2026-04-07	8.0500	8.3700	8.0500	8.2700	-3.837%	81	3,139	+60.822%
2026-04-06	8.5400	8.6200	8.5400	8.6000	-2.825%	28	3,151	+54.651%
2026-04-02	8.2800	8.8900	8.2700	8.8500	+1.143%	87	3,103	+50.282%
2026-04-01	8.5200	8.7500	8.5200	8.7500	+14.379%	26	3,103	+52.000%
2026-03-31	7.1500	7.6500	7.0500	7.6500	+14.179%	69	3,100	+73.856%
2026-03-30	7.2400	7.2400	6.7000	6.7000	-12.987%	13	3,077	+98.507%
2026-03-27	8.0000	8.2500	7.5500	7.7000	-7.895%	142	3,081	+72.727%
2026-03-26	9.0500	9.0800	8.3600	8.3600	-16.816%	112	3,053	+59.091%
2026-03-25	9.5500	10.4300	9.5500	10.0500	+9.836%	49	3,055	+32.338%
2026-03-24	9.3600	9.3600	8.9300	9.1500	-1.824%	37	3,060	+45.355%
2026-03-23	9.8400	9.9500	9.3200	9.3200	+1.858%	181	3,063	+42.704%
2026-03-20	10.3000	10.3000	9.1500	9.1500	-15.121%	141	3,134	+45.355%
2026-03-19	10.4200	10.8100	10.2200	10.7800	-4.602%	143	3,052	+23.377%
2026-03-18	11.9800	12.0700	11.3000	11.3000	-8.502%	89	3,047	+17.699%
2026-03-17	12.2600	12.3500	12.1200	12.3500	-3.516%	34	3,048	+7.692%
2026-03-16	13.3200	13.3600	12.8000	12.8000	+3.644%	14	3,044	+3.906%
2026-03-13	14.3000	14.3000	12.3500	12.3500	-11.660%	25	3,040	+7.692%
2026-03-12	13.0500	14.1000	13.0500	13.9800	-1.549%	7	3,039	-4.864%
2026-03-11	14.2500	14.2500	14.2000	14.2000	+2.379%	9	3,038	-6.338%
2026-03-10	13.3000	14.1000	13.3000	13.8700	+6.692%	58	3,044	-4.110%
2026-03-09	12.4700	13.0000	12.4700	13.0000	+2.362%	2	3,007	+2.308%
2026-03-06	13.4000	13.4700	12.7000	12.7000	-5.716%	215	3,006	+4.724%
2026-03-05	14.1000	14.1000	13.0000	13.4700	-6.458%	32	3,089	-1.262%
2026-03-04	14.4000	14.4000	14.4000	14.4000	+7.543%	2	3,086	-7.639%
2026-03-03	13.5700	13.5700	13.3500	13.3900	-7.336%	4	3,084	-0.672%
2026-03-02	13.6800	14.4500	13.6800	14.4500	+12.016%	16	3,084	-7.958%
2026-02-27	14.4200	14.5600	12.9000	12.9000	-18.354%	355	3,086	+3.101%
2026-02-26	17.8800	17.8800	15.7800	15.8000	-25.118%	72	3,079	-15.823%
2026-02-25	20.5400	21.1000	20.5400	21.1000	+6.030%	96	3,080	-36.967%
2026-02-24	19.7300	20.0900	19.7000	19.9000	+3.646%	164	3,080	-33.166%
2026-02-23	20.2200	20.2600	18.8500	19.2000	+3.952%	83	2,991	-30.729%
2026-02-20	18.5500	18.5500	18.4700	18.4700	+3.998%	2	3,000	-27.991%
2026-02-19	17.6800	17.7600	17.4400	17.7600	-1.114%	4	2,999	-25.113%
2026-02-18	18.1800	18.5000	17.9600	17.9600	+5.959%	856	2,999	-25.947%
2026-02-17	16.0000	17.5000	15.3400	16.9500	+1.619%	17	2,707	-21.534%
2026-02-13	16.6300	16.7000	16.6300	16.6800	-12.211%	113	2,745	-20.264%
2026-02-12	19.1500	19.1500	18.8000	19.0000	+1.604%	65	2,745	-30.000%
2026-02-11	20.1900	20.1900	18.7000	18.7000	-4.103%	102	2,722	-28.877%
2026-02-09	17.9400	21.5000	17.9400	19.5000	+13.372%	77	2,824	-31.795%
2026-02-06	16.0300	17.2200	16.0300	17.2000	+29.129%	7	2,800	-22.674%
2026-02-05	13.1100	13.7900	13.1100	13.3200	-5.263%	27	2,800	-0.150%
2026-02-04	14.8200	14.8200	13.1700	14.0600	-10.560%	109	2,815	-5.405%
2026-02-03	16.8500	16.8500	14.9500	15.7200	-17.911%	265	2,873	-15.394%
2026-02-02	17.9500	19.1500	17.7200	19.1500	-2.792%	9	2,653	-30.548%
2026-01-30	20.5500	20.6500	19.7000	19.7000	-0.253%	266	2,656	-32.487%
2026-01-29	19.8300	19.8300	18.5600	19.7500	+0.254%	17	2,521	-32.658%
2026-01-28	20.1000	20.1000	19.6200	19.7000	+4.013%	4	2,511	-32.487%
2026-01-27	19.1500	19.1500	18.8800	18.9400	+6.704%	106	2,510	-29.778%
2026-01-26	18.0600	18.0600	17.7500	17.7500	-3.270%	4	2,482	-25.070%
2026-01-23	18.5500	18.7700	18.3500	18.3500	+6.069%	25	2,480	-27.520%
2026-01-22	17.0800	17.4000	17.0700	17.3000	+8.057%	15	2,474	-23.121%
2026-01-21	15.6500	16.5000	15.6500	16.0100	+3.961%	3	2,469	-16.927%
2026-01-20	16.4900	16.4900	15.4000	15.4000	-17.426%	55	2,467	-13.636%
2026-01-16	19.7500	19.7500	18.6500	18.6500	-2.254%	7	2,451	-28.686%
2026-01-15	18.8700	19.1000	18.4500	19.0800	+15.988%	22	2,451	-30.294%
2026-01-14	16.4500	16.4500	16.4500	16.4500	-5.568%	3	2,446	-19.149%
2026-01-13	16.7100	17.9000	16.7100	17.4200	0.000%	6	2,447	-23.651%
2026-01-12	17.5600	17.5600	17.4200	17.4200	-3.222%	2	2,447	-23.651%
2026-01-09	17.8000	18.0000	17.6500	18.0000	+1.124%	7	2,447	-26.111%
2026-01-08	18.0000	18.3800	17.7200	17.8000	-10.508%	58	2,442	-25.281%
2026-01-07	19.5500	20.5700	19.5500	19.8900	+3.594%	9	2,442	-33.132%
2026-01-06	21.0500	21.0500	19.2000	19.2000	-1.031%	2	2,433	-30.729%
2026-01-05	21.2000	22.0500	19.4000	19.4000	-3.097%	52	2,432	-31.443%
2026-01-02	21.4500	21.8700	20.0200	20.0200	+4.271%	51	2,419	-33.566%
2025-12-31	20.5600	20.5600	19.2000	19.2000	-1.538%	79	2,401	-30.729%
2025-12-30	19.6500	19.6500	19.5000	19.5000	-0.358%	2	2,401	-31.795%
2025-12-29	19.0600	19.9000	19.0600	19.5700	-6.810%	15	2,400	-32.039%
2025-12-26	21.4000	21.4300	20.7400	21.0000	+6.329%	137	2,408	-36.667%
2025-12-24	19.8900	19.8900	19.4000	19.7500	-1.299%	112	2,440	-32.658%
2025-12-23	17.5500	20.0100	17.5500	20.0100	+14.343%	177	2,440	-33.533%
2025-12-22	17.5000	17.8000	17.4500	17.5000	+8.025%	115	2,307	-24.000%
2025-12-19	16.0000	16.6000	16.0000	16.2000	+10.959%	9	2,302	-17.901%
2025-12-18	14.4500	14.6000	14.4500	14.6000	+5.720%	2	2,299	-8.904%
2025-12-17	15.0000	15.0000	13.7100	13.8100	-13.903%	76	2,299	-3.693%
2025-12-16	15.5900	16.0400	15.5900	16.0400	+1.519%	108	2,292	-17.082%
2025-12-15	16.4000	16.5500	15.8000	15.8000	-4.647%	18	2,270	-15.823%
2025-12-12	18.0800	18.0800	16.1500	16.5700	-6.805%	26	2,255	-19.734%
2025-12-11	17.4500	17.7800	17.4500	17.7800	-7.780%	4	2,249	-25.197%
2025-12-10	19.8500	19.8500	19.2800	19.2800	-3.358%	2	2,247	-31.017%
2025-12-09	19.9500	19.9500	19.9500	19.9500	-1.724%	1	2,247	-33.333%
2025-12-08	19.1800	21.4500	19.1800	20.3000	+7.864%	307	2,247	-34.483%
2025-12-05	19.1700	19.1800	18.8200	18.8200	-2.335%	65	2,053	-29.330%
2025-12-04	18.7300	19.9500	18.6000	19.2700	+5.014%	14	2,069	-30.981%
2025-12-03	18.3000	18.8000	18.3000	18.3500	-2.653%	57	2,068	-27.520%
2025-12-02	19.9600	19.9600	18.7800	18.8500	+4.897%	31	2,072	-29.443%
2025-12-01	17.8500	18.3500	17.8500	17.9700	+5.706%	18	2,047	-25.988%
2025-11-28	17.2200	17.2200	17.0000	17.0000	-9.526%	23	2,043	-21.765%
2025-11-26	18.8300	18.8300	18.7900	18.7900	+9.308%	11	2,043	-29.218%
2025-11-25	15.4500	17.1900	15.3800	17.1900	-11.392%	5	2,043	-22.629%
2025-11-24	19.5300	20.3000	18.6000	19.4000	-3.722%	15	2,042	-31.443%
2025-11-21	19.4300	20.1500	17.8900	20.1500	-4.908%	15	2,043	-33.995%
2025-11-20	25.9300	26.0500	20.8500	21.1900	-6.031%	27	2,047	-37.235%
2025-11-19	22.4000	22.9600	21.7600	22.5500	+8.153%	5	2,055	-41.020%
2025-11-18	20.0000	20.9700	20.0000	20.8500	-8.271%	18	2,053	-36.211%
2025-11-17	22.8500	22.8500	22.6700	22.7300	+0.798%	3	2,048	-41.487%
2025-11-13	22.5300	22.5500	22.5300	22.5500	-10.940%	3	2,047	-41.020%
2025-11-12	25.3200	25.3200	25.3200	25.3200	-2.802%	10	2,046	-47.472%
2025-11-11	26.1500	26.2900	25.2800	26.0500	-7.624%	92	2,043	-48.944%
2025-11-10	26.4600	28.5500	26.4600	28.2000	+32.831%	6	2,042	-52.837%
2025-11-07	21.7400	21.7400	19.9700	21.2300	-10.497%	45	2,039	-37.353%
2025-11-06	26.0000	26.2500	22.1500	23.7200	-14.584%	40	2,030	-43.929%
2025-11-05	29.6600	29.6600	27.7700	27.7700	+0.180%	526	2,021	-52.107%
2025-11-04	29.6500	29.6500	27.7200	27.7200	-13.779%	71	2,430	-52.020%
2025-11-03	32.9000	33.8800	31.8900	32.1500	+5.514%	79	2,430	-58.631%
2025-10-31	31.4000	32.1300	30.0000	30.4700	+1.906%	27	2,430	-56.351%
2025-10-30	29.3000	30.4400	29.3000	29.9000	-6.941%	84	2,431	-55.518%
2025-10-29	33.2000	34.3300	31.2800	32.1300	+11.369%	53	2,432	-58.606%
2025-10-28	23.8500	28.8500	23.6500	28.8500	+25.708%	161	2,415	-53.899%
2025-10-27	22.7500	22.9500	22.7200	22.9500	+13.222%	33	2,410	-42.048%
2025-10-24	19.5000	20.2700	19.3400	20.2700	+8.049%	77	2,410	-34.386%
2025-10-23	17.9000	18.7700	17.9000	18.7600	+7.200%	39	2,343	-29.104%
2025-10-22	17.3500	17.5500	17.0000	17.5000	-4.528%	16	2,312	-24.000%
2025-10-21	18.0500	18.5000	18.0500	18.3300	-6.907%	35	2,316	-27.441%
2025-10-20	19.6900	19.6900	19.6900	19.6900	-0.806%	10	2,308	-32.453%
2025-10-17	19.4400	19.8500	19.2400	19.8500	+1.795%	537	2,308	-32.997%
2025-10-16	19.7900	19.7900	19.3000	19.5000	+4.000%	7	2,224	-31.795%
2025-10-15	19.2000	19.2000	18.7500	18.7500	-15.464%	2	2,220	-29.067%
2025-10-13	22.0000	22.1800	22.0000	22.1800	-0.315%	2	2,220	-40.036%
2025-10-10	24.9100	25.1500	21.9800	22.2500	-7.369%	92	2,220	-40.225%
2025-10-09	23.5400	25.0300	23.5400	24.0200	+10.691%	161	2,222	-44.629%
2025-10-08	21.1200	21.7400	21.1200	21.7000	+4.831%	160	2,184	-38.710%
2025-10-06	19.8500	20.9500	19.7000	20.7000	+1.620%	81	2,110	-35.749%
2025-10-03	21.4500	21.5000	20.3700	20.3700	-6.259%	46	2,091	-34.708%
2025-10-02	22.0700	22.4700	21.7300	21.7300	+4.572%	167	2,073	-38.794%
2025-10-01	20.7800	20.7800	20.7800	20.7800	+3.178%	1	1,971	-35.996%
2025-09-30	20.1000	20.9600	20.1000	20.1400	+5.500%	73	1,971	-33.962%
2025-09-29	19.1000	19.1000	19.0900	19.0900	+14.311%	6	1,979	-30.330%
2025-09-26	16.6500	16.7100	16.6500	16.7000	-1.475%	14	1,983	-20.359%
2025-09-24	17.1200	17.1200	16.9500	16.9500	-9.600%	2	1,981	-21.534%
2025-09-23	18.7500	18.7500	18.7500	18.7500	-4.580%	10	1,982	-29.067%
2025-09-22	19.6100	19.6500	19.2500	19.6500	+23.120%	43	1,982	-32.316%
2025-09-19	15.9500	15.9600	15.9500	15.9600	-0.561%	70	1,941	-16.667%
2025-09-18	15.5500	16.0500	15.5500	16.0500	+15.884%	25	1,931	-17.134%
2025-09-17	14.0000	14.0000	13.8000	13.8500	-16.061%	6	1,931	-3.971%
2025-09-15	15.8000	16.5000	15.8000	16.5000	-0.841%	6	1,931	-19.394%
2025-09-10	16.2700	16.9000	16.2100	16.6400	+24.644%	15	1,934	-20.072%
2025-09-09	13.3500	13.3500	13.3500	13.3500	+0.831%	1	1,923	-0.375%
2025-09-08	13.5100	13.5100	13.2400	13.2400	+6.774%	17	1,923	+0.453%
2025-09-05	12.4500	12.4500	11.9000	12.4000	-8.824%	204	1,913	+7.258%
2025-09-03	14.3000	14.3000	13.6000	13.6000	-1.449%	15	1,816	-2.206%
2025-09-02	14.2000	14.2000	13.8000	13.8000	-13.371%	217	1,816	-3.623%
2025-08-29	15.9300	15.9300	15.9300	15.9300	-10.304%	10	1,739	-16.510%
2025-08-28	17.7600	17.7600	17.7600	17.7600	-7.258%	5	1,739	-25.113%
2025-08-27	19.3700	19.4000	19.1500	19.1500	-1.542%	545	1,734	-30.548%
2025-08-26	19.3000	19.4500	19.3000	19.4500	+1.039%	44	1,409	-31.620%
2025-08-25	18.2000	19.2500	18.2000	19.2500	+17.737%	2	1,374	-30.909%
2025-08-20	15.6000	16.7000	15.6000	16.3500	-5.052%	19	1,373	-18.654%
2025-08-19	17.4000	17.4000	17.2200	17.2200	-12.232%	27	1,382	-22.764%
2025-08-14	19.4500	19.7000	19.1700	19.6200	+1.658%	242	1,357	-32.212%
2025-08-13	19.6500	19.6500	18.7600	19.3000	-0.618%	26	1,441	-31.088%
2025-08-12	19.4200	19.4200	19.4200	19.4200	-2.216%	1	1,438	-31.514%
2025-08-11	20.0700	20.0900	19.8300	19.8600	-0.700%	7	1,439	-33.031%
2025-08-08	19.7500	20.0700	19.6900	20.0000	+6.838%	62	1,444	-33.500%
2025-08-07	19.4200	20.0700	18.5300	18.7200	+1.189%	15	1,393	-28.953%
2025-08-06	17.7100	18.5000	17.7100	18.5000	0.000%	4	1,388	-28.108%
2025-08-05	18.7000	18.7000	17.6000	18.5000	-0.644%	14	1,387	-28.108%
2025-08-04	17.7800	18.6300	17.7700	18.6200	+17.181%	10	1,386	-28.571%
2025-08-01	15.8900	15.8900	15.8900	15.8900	-10.930%	1	1,376	-16.300%
2025-07-31	19.4400	19.4400	17.8400	17.8400	-3.306%	7	1,377	-25.448%
2025-07-30	18.3200	18.6000	18.3200	18.4500	+8.593%	8	1,370	-27.913%
2025-07-29	17.5800	17.5800	16.9700	16.9900	+3.851%	21	1,372	-21.719%
2025-07-28	16.3600	16.3600	16.3600	16.3600	+5.548%	2	1,366	-18.704%
2025-07-23	15.5000	15.5000	15.5000	15.5000	+4.730%	1	1,366	-14.194%
2025-07-22	14.7800	14.9000	14.7500	14.8000	-11.905%	65	1,365	-10.135%
2025-07-21	16.8000	16.8000	16.8000	16.8000	-2.326%	87	1,306	-20.833%
2025-07-18	17.1800	17.2000	17.1800	17.2000	-3.099%	2	1,239	-22.674%
2025-07-17	17.9400	17.9600	17.6500	17.7500	+3.499%	10	1,240	-25.070%
2025-07-15	17.0200	17.2500	16.8300	17.1500	+14.793%	150	1,232	-22.449%
2025-07-14	14.9400	14.9400	14.9400	14.9400	-3.301%	2	1,142	-10.977%
2025-07-11	15.5200	15.5300	15.4500	15.4500	+8.421%	19	1,144	-13.916%
2025-07-09	14.4500	14.4500	14.2500	14.2500	+6.822%	42	1,126	-6.667%
2025-07-08	13.3400	13.3400	13.3400	13.3400	+0.301%	20	1,166	-0.300%
2025-07-07	13.3000	13.3000	13.3000	13.3000	+1.527%	49	1,156	0.000%
2025-07-02	13.0600	13.1000	13.0400	13.1000	-5.072%	21	1,151	+1.527%
2025-06-30	13.6000	13.8000	13.6000	13.8000	+2.602%	103	1,149	-3.623%
2025-06-27	13.4500	13.4500	13.4500	13.4500	+0.749%	53	1,174	-1.115%
2025-06-26	13.3500	13.3500	13.3500	13.3500	+4.542%	3	1,217	-0.375%
2025-06-25	12.7700	12.7700	12.7700	12.7700	+19.569%	10	1,217	+4.150%
2025-06-24	10.6800	10.6800	10.6800	10.6800	-6.316%	15	1,217	+24.532%
2025-06-17	11.4000	11.4000	11.4000	11.4000	-3.797%	1	1,202	+16.667%
2025-06-12	11.8500	11.8500	11.8500	11.8500	+2.865%	1	1,201	+12.236%
2025-06-11	11.5200	11.5200	11.5200	11.5200	-1.116%	2	1,201	+15.451%
2025-06-10	11.6000	11.6500	11.5500	11.6500	+0.431%	4	1,203	+14.163%
2025-06-04	11.3500	11.6000	11.3500	11.6000	+0.346%	7	1,200	+14.655%
2025-06-03	11.6500	11.6500	11.5600	11.5600	+12.780%	2	1,199	+15.052%
2025-06-02	9.9500	10.2500	9.9500	10.2500	+2.500%	501	1,198	+29.756%
2025-05-30	10.5000	10.5500	10.0000	10.0000	-9.502%	386	711	+33.000%
2025-05-21	11.0500	11.0500	11.0500	11.0500	+5.238%	1	711	+20.362%
2025-05-19	10.5000	10.5000	10.5000	10.5000	+0.962%	31	711	+26.667%
2025-05-16	10.4000	10.4000	10.4000	10.4000	+1.463%	268	711	+27.885%
2025-05-15	10.2500	10.2500	10.2500	10.2500	+14.270%	79	693	+29.756%
2025-05-13	8.9700	8.9700	8.9700	8.9700	+53.859%	1	732	+48.272%
2025-05-05	5.8300	5.8300	5.8300	5.8300	+38.810%	1	731	+128.130%
2025-04-23	4.2000	4.2000	4.2000	4.2000	+15.385%	1	730	+216.667%
2025-04-22	3.6400	3.6400	3.6400	3.6400	-11.220%	1	730	+265.385%
2025-04-17	4.1000	4.1000	4.1000	4.1000	-10.870%	50	781	+224.390%
2025-04-16	4.6000	4.6000	4.6000	4.6000	-14.815%	50	781	+189.130%
2025-04-10	5.5600	5.5600	5.4000	5.4000	+15.632%	14	781	+146.296%
2025-04-09	4.8500	4.8500	4.6700	4.6700	+8.605%	61	786	+184.797%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-4.444%	1	845	+209.302%
2025-04-07	4.0000	4.5000	4.0000	4.5000	-6.639%	130	845	+195.556%
2025-04-04	4.9500	4.9500	4.8200	4.8200	-11.234%	64	875	+175.934%
2025-04-03	5.9800	5.9800	5.4300	5.4300	-18.955%	4	875	+144.936%
2025-04-01	6.7000	6.7000	6.7000	6.7000	+5.016%	1	878	+98.507%
2025-03-31	6.3800	6.3800	6.3800	6.3800	-13.197%	1	878	+108.464%
2025-03-27	7.3500	7.3500	7.3500	7.3500	-26.866%	25	879	+80.952%
2025-03-18	10.0500	10.0500	10.0500	10.0500	-8.885%	42	879	+32.338%
2025-03-14	11.0300	11.0300	11.0300	11.0300	+11.980%	400	879	+20.580%
2025-03-13	10.0000	10.0000	9.8500	9.8500	+20.859%	2	999	+35.025%
2025-03-11	8.5700	8.5700	8.1500	8.1500	+6.536%	201	999	+63.190%
2025-03-10	7.8000	7.8000	7.6500	7.6500	-7.831%	26	799	+73.856%
2025-03-07	8.3000	8.3000	8.3000	8.3000	-20.952%	20	774	+60.241%
2025-03-05	10.5000	10.5000	10.5000	10.5000	+5.000%	10	774	+26.667%
2025-03-04	10.0000	10.0000	10.0000	10.0000	-8.676%	29	774	+33.000%
2025-02-28	10.9500	10.9500	10.9500	10.9500	-15.444%	20	800	+21.461%
2025-02-27	12.9500	12.9500	12.9500	12.9500	-8.481%	60	805	+2.703%
2025-02-25	14.1500	14.1500	14.1500	14.1500	-16.765%	7	805	-6.007%
2025-02-24	17.0000	17.0000	17.0000	17.0000	+0.118%	4	800	-21.765%
2025-02-11	16.9800	16.9800	16.9800	16.9800	-0.411%	3	800	-21.673%
2025-02-10	17.1600	17.3500	17.0500	17.0500	+29.658%	10	800	-21.994%
2025-02-05	13.2000	13.2000	13.1500	13.1500	+7.347%	49	799	+1.141%
2025-02-04	12.9000	12.9000	12.2500	12.2500	-5.697%	28	790	+8.571%
2025-01-30	12.9900	12.9900	12.9900	12.9900	-3.060%	2	764	+2.386%
2025-01-29	13.4000	13.4000	13.4000	13.4000	-8.844%	60	764	-0.746%
2025-01-28	12.3000	14.7000	12.3000	14.7000	+21.992%	51	764	-9.524%
2025-01-27	13.5000	13.5000	12.0500	12.0500	-42.206%	15	729	+10.373%
2025-01-24	20.8500	20.9000	20.8500	20.8500	+3.731%	20	716	-36.211%
2025-01-23	20.1000	20.1000	20.1000	20.1000	+13.048%	25	708	-33.831%
2025-01-16	17.7800	17.7800	17.7800	17.7800	-1.002%	1	683	-25.197%
2025-01-10	17.8500	17.9600	17.8500	17.9600	-10.200%	4	683	-25.947%
2025-01-07	20.1000	20.1000	20.0000	20.0000	-18.534%	2	684	-33.500%
2025-01-06	24.0000	24.5500	24.0000	24.5500	+34.153%	20	686	-45.825%
2024-12-27	18.3000	18.3000	18.3000	18.3000	-6.490%	2	675	-27.322%
2024-12-26	19.5700	19.5700	19.5700	19.5700	+7.409%	1	675	-32.039%
2024-12-20	18.2200	18.2200	18.2200	18.2200	+8.776%	1	675	-27.003%
2024-12-16	16.7500	16.7500	16.7500	16.7500	-7.612%	5	674	-20.597%
2024-12-10	20.2500	20.2500	18.1300	18.1300	-4.579%	206	674	-26.641%
2024-12-09	19.0000	19.0000	19.0000	19.0000	-11.422%	5	594	-30.000%
2024-12-06	21.4500	21.4500	21.4500	21.4500	-2.721%	28	589	-37.995%
2024-12-05	22.0500	22.0500	22.0500	22.0500	+11.364%	3	589	-39.683%
2024-12-02	20.1000	20.1000	19.8000	19.8000	+1.538%	10	592	-32.828%
2024-11-26	19.5000	19.5000	19.5000	19.5000	-1.763%	1	592	-31.795%
2024-11-25	19.8500	19.8500	19.8500	19.8500	-18.313%	7	593	-32.997%
2024-11-21	23.2000	24.3000	22.1700	24.3000	+1.124%	9	595	-45.267%
2024-11-20	23.9500	24.0300	23.9500	24.0300	+3.133%	4	595	-44.653%
2024-11-08	23.3000	23.3300	23.3000	23.3000	-3.400%	20	595	-42.918%
2024-11-07	24.1200	24.1200	24.1200	24.1200	+3.253%	1	600	-44.859%
2024-11-06	22.5000	23.3600	22.5000	23.3600	+19.062%	45	600	-43.065%