Dark

NVDA20261218C240
NVDA Dec 18 2026 240.00 Call (NVDA261218C00240000)
option OPRA

EOD

Aug 14, 2026

15.72-1.442%(-0.23)5,876

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	16.3000	16.8000	15.2500	15.7200	-1.442%	5,876	21,091	0.000%
2026-08-13	15.7000	16.9000	15.6000	15.9500	+2.375%	341	16,157	-1.442%
2026-08-12	14.4000	16.0000	14.3500	15.5800	+24.143%	594	16,025	+0.899%
2026-08-11	14.7500	14.7500	12.3000	12.5500	-10.036%	742	15,890	+25.259%
2026-08-10	15.6700	16.0500	13.0000	13.9500	-14.679%	319	15,924	+12.688%
2026-08-07	16.3400	16.9000	15.2500	16.3500	+10.473%	341	15,856	-3.853%
2026-08-06	16.1500	17.0400	14.0500	14.8000	-1.333%	2,459	15,666	+6.216%
2026-08-05	14.3000	16.8200	14.2500	15.0000	+20.482%	860	16,474	+4.800%
2026-08-04	12.1000	12.8000	11.2000	12.4500	+22.059%	1,091	16,375	+26.265%
2026-08-03	7.4500	11.0500	7.4500	10.2000	+15.909%	2,166	15,969	+54.118%
2026-07-31	7.5000	8.8100	7.1200	8.8000	+26.619%	281	16,120	+78.636%
2026-07-30	6.5000	7.7200	6.2400	6.9500	+14.876%	483	16,085	+126.187%
2026-07-29	7.4000	7.5300	6.0500	6.0500	-22.930%	522	16,183	+159.835%
2026-07-28	7.4000	8.3000	6.7000	7.8500	-2.484%	386	16,271	+100.255%
2026-07-27	9.7000	9.7500	7.7500	8.0500	-28.125%	446	16,327	+95.280%
2026-07-24	11.9100	13.0500	11.0000	11.2000	-8.197%	333	16,380	+40.357%
2026-07-23	12.5200	12.9000	11.6500	12.2000	-11.014%	86	16,341	+28.852%
2026-07-22	11.0100	14.5000	11.0100	13.7100	+17.179%	165	16,331	+14.661%
2026-07-21	11.8500	11.8500	11.0000	11.7000	+11.429%	736	16,302	+34.359%
2026-07-20	12.0000	12.5000	10.4200	10.5000	-6.667%	269	16,346	+49.714%
2026-07-17	10.6700	12.5000	9.7000	11.2500	-8.537%	363	16,276	+39.733%
2026-07-16	13.1000	13.8000	12.1500	12.3000	-15.231%	302	16,255	+27.805%
2026-07-15	14.4500	14.9000	12.3500	14.5100	-0.684%	807	16,217	+8.339%
2026-07-14	11.9700	14.8900	11.8000	14.6100	+23.814%	178	16,228	+7.598%
2026-07-13	13.6000	13.8300	11.7500	11.8000	-17.770%	259	16,160	+33.220%
2026-07-10	11.4500	14.4500	11.4500	14.3500	+20.487%	596	16,209	+9.547%
2026-07-09	12.3000	12.3000	10.5500	11.9100	-3.952%	217	16,297	+31.990%
2026-07-08	9.2500	12.6500	9.2500	12.4000	+32.196%	413	16,363	+26.774%
2026-07-07	8.0000	9.9200	7.9500	9.3800	+1.957%	265	16,354	+67.591%
2026-07-06	9.0000	9.4600	8.8000	9.2000	+6.358%	135	16,399	+70.870%
2026-07-02	9.6200	10.1100	8.4000	8.6500	-13.500%	308	16,396	+81.734%
2026-07-01	9.6500	10.5600	8.9000	10.0000	-7.407%	340	16,396	+57.200%
2026-06-30	9.7800	10.8000	9.7800	10.8000	+14.286%	434	16,341	+45.556%
2026-06-29	9.3500	9.8500	8.4000	9.4500	+5.000%	1,487	16,235	+66.349%
2026-06-26	9.5500	9.8500	9.0000	9.0000	-12.366%	1,035	17,232	+74.667%
2026-06-25	11.4500	11.5000	9.8000	10.2700	-7.059%	956	17,018	+53.067%
2026-06-24	12.2000	12.2000	10.6600	11.0500	-8.451%	436	16,789	+42.262%
2026-06-23	13.2000	13.3500	11.9000	12.0700	-19.264%	953	16,804	+30.240%
2026-06-22	16.9000	17.8100	14.9500	14.9500	-10.746%	266	17,402	+5.151%
2026-06-18	14.8500	16.7600	14.7600	16.7500	+18.794%	291	17,249	-6.149%
2026-06-17	15.7500	15.7500	13.8500	14.1000	-8.974%	395	17,249	+11.489%
2026-06-16	16.8600	16.8600	15.4900	15.4900	-10.462%	319	17,249	+1.485%
2026-06-15	16.3500	17.5500	15.9200	17.3000	+14.570%	798	16,869	-9.133%
2026-06-12	15.6500	16.1300	14.7800	15.1000	-2.894%	230	16,869	+4.106%
2026-06-11	14.3000	15.6000	13.6000	15.5500	+9.123%	273	16,869	+1.093%
2026-06-10	16.0500	16.5400	14.2200	14.2500	-11.874%	506	16,896	+10.316%
2026-06-09	17.8500	18.0500	14.2000	16.1700	-7.600%	1,071	16,902	-2.783%
2026-06-08	18.0600	18.1300	16.7000	17.5000	+3.858%	83	17,031	-10.171%
2026-06-05	20.1400	20.1400	16.3400	16.8500	-23.756%	982	16,990	-6.706%
2026-06-04	19.6000	23.5000	19.0000	22.1000	+7.282%	267	16,500	-28.869%
2026-06-03	24.0000	24.0000	20.4500	20.6000	-14.167%	563	16,426	-23.689%
2026-06-02	26.6000	29.9300	24.0000	24.0000	-3.148%	391	16,723	-34.500%
2026-06-01	21.0100	25.4500	21.0100	24.7800	+28.394%	604	16,599	-36.562%
2026-05-29	19.7500	21.6000	19.0000	19.3000	-0.975%	374	16,435	-18.549%
2026-05-28	18.1400	20.1200	18.1400	19.4900	+4.392%	314	16,276	-19.343%
2026-05-27	19.2200	19.2200	17.4000	18.6700	-5.707%	4,108	16,019	-15.801%
2026-05-26	20.7000	21.5500	18.8000	19.8000	-1.980%	508	13,424	-20.606%
2026-05-22	22.7400	22.7400	20.0000	20.2000	-9.539%	207	13,216	-22.178%
2026-05-21	23.9800	26.9000	21.8000	22.3300	-11.389%	474	13,213	-29.601%
2026-05-20	24.7000	26.6900	24.3500	25.2000	+1.818%	887	13,213	-37.619%
2026-05-19	24.4200	26.2700	23.3000	24.7500	-2.674%	244	13,008	-36.485%
2026-05-18	29.7500	30.1500	23.4000	25.4300	-8.591%	551	13,008	-38.183%
2026-05-15	30.5000	31.3200	27.8000	27.8200	-17.424%	422	13,008	-43.494%
2026-05-14	29.6700	34.5000	29.4500	33.6900	+24.271%	1,431	12,886	-53.339%
2026-05-13	26.5600	28.5500	25.5000	27.1100	+11.380%	411	12,327	-42.014%
2026-05-12	22.4500	25.7000	21.5000	24.3400	+4.062%	198	12,327	-35.415%
2026-05-11	20.9500	25.1100	20.9500	23.3900	+9.453%	921	12,327	-32.792%
2026-05-08	20.6000	22.6400	20.5500	21.3700	+6.850%	475	12,474	-26.439%
2026-05-07	17.7000	21.2100	17.5000	20.0000	+10.436%	260	12,615	-21.400%
2026-05-06	13.5000	18.2400	13.5000	18.1100	+37.197%	148	12,547	-13.197%
2026-05-05	13.9400	13.9400	12.9400	13.2000	-2.004%	48	12,490	+19.091%
2026-05-04	13.9000	14.6700	12.5500	13.4700	-6.132%	199	12,509	+16.704%
2026-05-01	15.1800	15.1800	13.9700	14.3500	-4.333%	309	12,496	+9.547%
2026-04-30	18.0000	18.0000	14.8500	15.0000	-19.786%	799	12,496	+4.800%
2026-04-29	20.2500	20.2500	17.9500	18.7000	-10.010%	238	12,928	-15.936%
2026-04-28	19.2500	21.5000	18.5500	20.7800	-7.025%	485	12,860	-24.350%
2026-04-27	19.2500	22.6000	18.5600	22.3500	+22.533%	1,165	12,655	-29.664%
2026-04-24	14.1000	20.0700	14.1000	18.2400	+30.286%	388	12,117	-13.816%
2026-04-23	15.3800	15.8300	13.7500	14.0000	-7.895%	1,388	12,021	+12.286%
2026-04-22	14.2800	15.2500	14.2400	15.2000	+6.219%	97	10,898	+3.421%
2026-04-21	15.2000	15.3400	14.3000	14.3100	-4.281%	255	10,863	+9.853%
2026-04-20	14.0700	15.0000	13.9500	14.9500	-0.333%	141	10,863	+5.151%
2026-04-17	14.7500	15.0200	14.3400	15.0000	+6.232%	278	10,795	+4.800%
2026-04-16	13.4900	14.6800	13.3200	14.1200	-1.944%	68	10,755	+11.331%
2026-04-15	13.8000	14.7000	13.2500	14.4000	+8.926%	435	10,753	+9.167%
2026-04-14	12.0000	13.3600	11.4100	13.2200	+20.731%	962	10,708	+18.911%
2026-04-13	10.1500	11.2000	10.1500	10.9500	+0.459%	191	10,520	+43.562%
2026-04-10	9.5000	11.5200	9.4000	10.9000	+20.442%	2,426	10,515	+44.220%
2026-04-09	8.1300	9.0500	8.1300	9.0500	+6.471%	55	12,009	+73.702%
2026-04-08	9.2400	9.5000	8.2000	8.5000	+6.516%	299	11,973	+84.941%
2026-04-07	7.2000	8.0000	7.0500	7.9800	+2.968%	91	11,897	+96.992%
2026-04-06	7.6900	7.7500	7.5000	7.7500	-2.516%	75	11,871	+102.839%
2026-04-02	7.4100	8.0500	6.9300	7.9500	+0.379%	79	11,798	+97.736%
2026-04-01	7.6500	8.0100	7.5500	7.9200	+6.309%	183	11,798	+98.485%
2026-03-31	6.6500	7.5500	6.6500	7.4500	+26.271%	153	11,831	+111.007%
2026-03-30	6.7500	7.0000	5.9000	5.9000	-13.869%	212	11,842	+166.441%
2026-03-27	7.3700	7.3700	6.8000	6.8500	-8.545%	2,342	11,845	+129.489%
2026-03-26	8.1600	8.2300	7.4900	7.4900	-16.313%	155	12,691	+109.880%
2026-03-25	9.3000	9.5500	8.9000	8.9500	+6.802%	87	12,721	+75.642%
2026-03-24	8.3400	8.4500	8.0000	8.3800	-0.238%	231	12,678	+87.589%
2026-03-23	8.9000	9.0200	8.4000	8.4000	+1.205%	227	12,865	+87.143%
2026-03-20	9.1300	9.2000	8.1800	8.3000	-17.000%	2,379	12,750	+89.398%
2026-03-19	9.6300	10.0000	9.2700	10.0000	-3.382%	152	14,218	+57.200%
2026-03-18	11.0000	11.1000	10.3000	10.3500	-7.092%	145	14,127	+51.884%
2026-03-17	11.7200	11.7200	11.0000	11.1400	-1.329%	48	14,151	+41.113%
2026-03-16	11.9200	13.0000	11.2900	11.2900	-1.397%	268	14,179	+39.238%
2026-03-13	12.8500	12.8500	11.4500	11.4500	-9.271%	93	14,001	+37.293%
2026-03-12	12.0200	12.9200	11.9000	12.6200	-1.790%	162	14,007	+24.564%
2026-03-11	13.2200	13.5300	12.7900	12.8500	+1.581%	41	13,982	+22.335%
2026-03-10	11.9000	12.8200	11.9000	12.6500	+4.979%	145	13,972	+24.269%
2026-03-09	11.2900	12.0500	11.1600	12.0500	+3.256%	117	13,877	+30.456%
2026-03-06	12.5000	12.5500	11.5700	11.6700	-8.614%	113	13,851	+34.704%
2026-03-05	12.9000	12.9400	11.8100	12.7700	-3.623%	118	13,853	+23.101%
2026-03-04	12.6000	13.7300	12.6000	13.2500	+7.461%	59	13,830	+18.642%
2026-03-03	12.4300	12.7000	11.7500	12.3300	-7.293%	2,067	13,796	+27.494%
2026-03-02	12.8000	13.4000	12.8000	13.3000	+10.833%	553	12,406	+18.195%
2026-02-27	13.5000	13.9500	12.0000	12.0000	-17.526%	92	12,005	+31.000%
2026-02-26	18.0000	18.0500	14.5500	14.5500	-22.812%	276	12,006	+8.041%
2026-02-25	18.9700	19.8100	18.8000	18.8500	+2.390%	70	11,986	-16.605%
2026-02-24	18.1000	18.8300	16.7500	18.4100	+1.713%	140	11,986	-14.612%
2026-02-23	18.7500	18.9700	17.5000	18.1000	+3.370%	89	11,959	-13.149%
2026-02-20	16.7600	17.5800	16.4500	17.5100	+6.315%	57	11,943	-10.223%
2026-02-19	16.4700	16.6600	16.3900	16.4700	-1.495%	44	11,928	-4.554%
2026-02-18	17.1500	17.5100	16.7200	16.7200	+5.489%	53	11,928	-5.981%
2026-02-17	15.1000	16.3000	14.0800	15.8500	+4.276%	801	11,929	-0.820%
2026-02-13	15.7000	15.7000	14.7700	15.2000	-11.370%	69	12,377	+3.421%
2026-02-12	19.0000	19.0000	17.1500	17.1500	-4.722%	306	12,377	-8.338%
2026-02-11	18.4000	19.0000	17.5600	18.0000	+3.330%	219	12,247	-12.667%
2026-02-10	17.6000	17.9300	17.3500	17.4200	-3.490%	68	12,231	-9.759%
2026-02-09	19.0000	20.2300	18.0000	18.0500	+7.826%	191	12,185	-12.909%
2026-02-06	14.4000	16.7400	14.3000	16.7400	+32.332%	357	12,227	-6.093%
2026-02-05	13.2500	13.2500	12.2100	12.6500	-2.916%	137	12,165	+24.269%
2026-02-04	13.5000	13.8000	12.2000	13.0300	-10.076%	343	12,148	+20.645%
2026-02-03	14.8200	14.8200	13.6500	14.4900	-10.886%	107	12,254	+8.489%
2026-02-02	16.9700	17.9000	16.2600	16.2600	-12.298%	31	12,208	-3.321%
2026-01-30	18.6500	20.0000	18.0000	18.5400	-2.932%	131	12,189	-15.210%
2026-01-29	18.6500	19.1000	16.9000	19.1000	+1.596%	2,556	12,130	-17.696%
2026-01-28	18.3500	19.0500	18.0000	18.8000	+6.879%	3,108	9,864	-16.383%
2026-01-27	16.4000	17.8000	16.4000	17.5900	+5.646%	25	9,681	-10.631%
2026-01-26	17.4800	17.4800	16.6000	16.6500	-3.868%	22	9,665	-5.586%
2026-01-23	16.9500	17.7300	16.9500	17.3200	+8.589%	84	9,656	-9.238%
2026-01-22	16.0500	16.5900	15.9500	15.9500	+2.047%	1,205	9,647	-1.442%
2026-01-21	15.0000	16.2000	14.6000	15.6300	+9.301%	557	9,630	+0.576%
2026-01-20	14.8400	15.4400	14.3000	14.3000	-17.579%	42	9,083	+9.930%
2026-01-16	18.0000	18.0000	17.3000	17.3500	-3.073%	6	9,090	-9.395%
2026-01-15	16.6900	18.1000	16.6900	17.9000	+18.937%	32	9,090	-12.179%
2026-01-14	15.4300	15.4300	15.0000	15.0500	-6.289%	10	9,069	+4.452%
2026-01-13	15.7700	17.1500	15.5000	16.0600	-2.489%	38	9,066	-2.117%
2026-01-12	15.7500	16.7500	15.7500	16.4700	-0.182%	30	9,083	-4.554%
2026-01-09	16.8500	17.0000	16.4000	16.5000	-2.077%	21	9,094	-4.727%
2026-01-08	18.0000	18.0000	16.6000	16.8500	-7.671%	61	9,085	-6.706%
2026-01-07	18.8500	18.8800	18.2500	18.2500	+0.385%	26	9,077	-13.863%
2026-01-06	19.3900	19.7500	18.0000	18.1800	-1.730%	89	9,083	-13.531%
2026-01-05	20.5900	20.5900	18.0000	18.5000	-1.438%	60	9,116	-15.027%
2026-01-02	19.5000	20.3900	18.7700	18.7700	+4.278%	84	9,081	-16.249%
2025-12-31	18.7600	18.8000	18.0000	18.0000	-0.607%	87	9,053	-12.667%
2025-12-30	18.4000	18.4000	17.9500	18.1100	-1.308%	11	9,053	-13.197%
2025-12-29	17.8800	18.5300	17.8800	18.3500	-7.417%	57	9,049	-14.332%
2025-12-26	20.0000	20.5000	19.6000	19.8200	+7.717%	99	9,033	-20.686%
2025-12-24	18.2100	18.4000	18.0600	18.4000	-1.867%	6	8,968	-14.565%
2025-12-23	16.3500	18.7500	16.3500	18.7500	+14.960%	88	8,968	-16.160%
2025-12-22	16.3500	16.5000	16.2900	16.3100	+7.091%	26	8,883	-3.617%
2025-12-19	13.8500	15.5000	13.8500	15.2300	+12.648%	44	8,889	+3.217%
2025-12-18	13.2500	14.0000	13.0400	13.5200	+6.457%	155	8,866	+16.272%
2025-12-17	13.8500	13.9300	12.7000	12.7000	-13.605%	183	8,864	+23.780%
2025-12-16	14.8300	14.8500	14.5500	14.7000	-0.474%	143	8,873	+6.939%
2025-12-15	15.2700	15.4300	14.7300	14.7700	-0.270%	49	8,755	+6.432%
2025-12-12	17.2500	17.2500	14.8000	14.8100	-11.317%	17	8,722	+6.144%
2025-12-11	16.1500	16.8100	15.7600	16.7000	-8.040%	43	8,722	-5.868%
2025-12-10	18.6000	18.6000	18.1100	18.1600	-4.017%	23	8,731	-13.436%
2025-12-09	18.7500	18.9200	18.7500	18.9200	+0.106%	23	8,726	-16.913%
2025-12-08	18.7000	20.0000	17.8800	18.9000	+6.961%	390	8,705	-16.825%
2025-12-05	17.7300	17.7500	17.6300	17.6700	-3.443%	55	8,758	-11.036%
2025-12-04	17.4400	18.6700	17.3600	18.3000	+8.477%	208	8,749	-14.098%
2025-12-03	17.6500	17.7000	16.8500	16.8700	-4.257%	81	8,798	-6.817%
2025-12-02	18.7100	19.0900	17.2500	17.6200	+4.508%	98	8,792	-10.783%
2025-12-01	15.3200	17.3100	15.3200	16.8600	+4.396%	107	8,797	-6.762%
2025-11-28	16.3000	16.3000	16.1100	16.1500	-8.030%	6	8,737	-2.663%
2025-11-26	18.6600	18.6600	17.1500	17.5600	+5.465%	104	8,724	-10.478%
2025-11-25	15.4200	16.6500	14.3200	16.6500	-8.867%	2,281	8,724	-5.586%
2025-11-24	18.0000	18.9200	17.3600	18.2700	-3.842%	36	10,455	-13.957%
2025-11-21	18.6000	20.0000	16.8000	19.0000	-3.553%	57	10,457	-17.263%
2025-11-20	23.8800	24.8500	19.7000	19.7000	-8.159%	87	10,442	-20.203%
2025-11-19	20.2800	21.5500	20.2800	21.4500	+10.169%	3,092	10,434	-26.713%
2025-11-18	19.8000	20.1500	19.1800	19.4700	-4.183%	113	7,600	-19.260%
2025-11-17	21.0200	21.3500	20.1900	20.3200	-9.729%	33	7,526	-22.638%
2025-11-14	19.4500	22.6000	19.4500	22.5100	+4.698%	73	7,522	-30.164%
2025-11-13	23.0000	23.0000	20.4600	21.5000	-9.550%	54	7,529	-26.884%
2025-11-12	24.3000	24.3000	23.6500	23.7700	-3.177%	24	7,517	-33.866%
2025-11-11	24.4000	24.5500	23.5000	24.5500	-7.707%	69	7,509	-35.967%
2025-11-10	24.7200	26.6000	23.9500	26.6000	+24.883%	64	7,479	-40.902%
2025-11-07	20.0000	21.3000	18.2500	21.3000	+0.472%	84	7,463	-26.197%
2025-11-06	23.2800	23.2800	20.9500	21.2000	-16.928%	74	7,472	-25.849%
2025-11-05	25.8000	27.9000	25.5200	25.5200	-1.467%	114	7,479	-38.401%
2025-11-04	27.7600	28.1000	25.9000	25.9000	-14.380%	111	7,421	-39.305%
2025-11-03	31.0100	32.5000	30.2500	30.2500	+5.954%	159	7,366	-48.033%
2025-10-31	29.9000	30.5000	28.5500	28.5500	+1.601%	97	7,366	-44.939%
2025-10-30	28.0000	28.9500	28.0000	28.1000	-8.020%	41	7,399	-44.057%
2025-10-29	31.8900	32.9000	29.3600	30.5500	+13.993%	2,834	7,422	-48.543%
2025-10-28	23.7700	27.9500	22.8000	26.8000	+25.234%	369	5,572	-41.343%
2025-10-27	20.1500	21.4000	20.1500	21.4000	+16.876%	21	5,348	-26.542%
2025-10-24	18.8000	18.8000	18.2500	18.3100	+6.764%	10	5,348	-14.145%
2025-10-23	16.5400	17.1500	16.5400	17.1500	+5.215%	7	5,352	-8.338%
2025-10-22	15.9700	16.3500	15.4900	16.3000	-4.061%	11	5,353	-3.558%
2025-10-21	17.5000	17.5000	16.7500	16.9900	-4.011%	46	5,354	-7.475%
2025-10-20	18.6500	18.6500	17.7000	17.7000	-1.667%	26	5,356	-11.186%
2025-10-17	18.0000	18.0000	18.0000	18.0000	0.000%	4	5,350	-12.667%
2025-10-16	18.6000	18.6000	18.0000	18.0000	+1.237%	1,765	5,354	-12.667%
2025-10-15	19.0400	19.0400	17.6000	17.7800	-0.112%	27	3,661	-11.586%
2025-10-14	18.0000	18.5100	17.8000	17.8000	-14.134%	336	3,685	-11.685%
2025-10-13	20.8000	20.8000	19.9100	20.7300	+6.253%	111	3,758	-24.168%
2025-10-10	22.8500	23.9000	19.5100	19.5100	-14.803%	179	3,702	-19.426%
2025-10-09	21.5000	23.7000	21.5000	22.9000	+12.420%	188	3,592	-31.354%
2025-10-08	20.0200	20.3700	19.7800	20.3700	+6.649%	120	3,535	-22.828%
2025-10-07	20.6000	20.6000	19.0200	19.1000	-3.046%	56	3,377	-17.696%
2025-10-06	18.8500	19.7000	18.4500	19.7000	+0.922%	40	3,377	-20.203%
2025-10-03	20.0000	20.0000	19.0000	19.5200	-4.548%	10	3,399	-19.467%
2025-10-02	20.7000	21.0200	20.3500	20.4500	+2.919%	89	3,392	-23.130%
2025-10-01	20.0500	20.1500	19.3500	19.8700	+5.132%	27	3,387	-20.886%
2025-09-30	17.5100	19.5500	17.5100	18.9000	+9.122%	172	3,364	-16.825%
2025-09-29	17.0000	17.9000	17.0000	17.3200	+12.468%	25	3,361	-9.238%
2025-09-26	15.2000	15.4000	15.2000	15.4000	-2.222%	13	3,356	+2.078%
2025-09-25	15.1300	15.7500	15.1300	15.7500	-0.819%	413	3,364	-0.190%
2025-09-24	17.0600	17.0600	15.8500	15.8800	-5.307%	33	3,067	-1.008%
2025-09-23	17.4000	17.4000	16.7700	16.7700	-9.106%	6	3,048	-6.261%
2025-09-22	15.0400	18.6000	14.9000	18.4500	+20.039%	19	3,047	-14.797%
2025-09-19	15.3700	15.3700	15.3700	15.3700	+2.467%	5	3,043	+2.277%
2025-09-18	14.8000	15.0000	14.8000	15.0000	+14.504%	2	3,038	+4.800%
2025-09-17	13.1000	13.1000	13.1000	13.1000	-10.519%	10	3,038	+20.000%
2025-09-16	15.1700	15.1700	14.5300	14.6400	-5.243%	876	3,038	+7.377%
2025-09-15	14.6000	15.4500	14.6000	15.4500	+0.195%	6	2,821	+1.748%
2025-09-12	15.1800	15.5700	14.9500	15.4200	+0.653%	506	2,817	+1.946%
2025-09-11	15.8000	15.8000	14.8200	15.3200	+1.122%	168	2,562	+2.611%
2025-09-10	14.5000	15.9800	14.5000	15.1500	+22.474%	47	2,432	+3.762%
2025-09-09	11.8600	12.3700	11.8600	12.3700	+1.393%	6	2,437	+27.082%
2025-09-08	12.3600	12.4700	12.2000	12.2000	+7.965%	39	2,432	+28.852%
2025-09-05	11.5500	11.5500	11.3000	11.3000	-11.164%	54	2,416	+39.115%
2025-09-04	12.7500	12.7500	12.7200	12.7200	-1.395%	21	2,406	+23.585%
2025-09-03	13.4300	13.6700	12.6500	12.9000	-3.803%	52	2,407	+21.860%
2025-09-02	13.5300	13.5300	12.8700	13.4100	-8.276%	42	2,377	+17.226%
2025-08-29	15.3200	15.3200	14.5000	14.6200	-15.295%	44	2,385	+7.524%
2025-08-28	18.0500	18.7500	16.0200	17.2600	-3.575%	38	2,385	-8.922%
2025-08-27	17.7700	18.2700	17.7700	17.9000	-2.186%	92	2,358	-12.179%
2025-08-26	17.6000	18.3000	17.6000	18.3000	+1.105%	2	2,363	-14.098%
2025-08-25	16.7000	18.1000	16.7000	18.1000	+7.164%	81	2,362	-13.149%
2025-08-22	16.4500	16.8900	16.4500	16.8900	+3.303%	16	2,356	-6.927%
2025-08-21	16.0000	16.3500	16.0000	16.3500	+8.855%	400	2,371	-3.853%
2025-08-20	14.5700	15.0300	14.2700	15.0200	-8.135%	36	2,531	+4.660%
2025-08-19	18.1500	18.1500	16.3500	16.3500	-10.313%	419	2,532	-3.853%
2025-08-18	18.2900	18.2900	18.2300	18.2300	+3.228%	22	2,546	-13.769%
2025-08-15	17.4100	17.6600	17.3700	17.6600	-3.233%	4	2,538	-10.985%
2025-08-14	17.9000	18.2500	17.9000	18.2500	+0.551%	12	2,539	-13.863%
2025-08-13	18.4500	18.4500	17.9500	18.1500	-1.359%	9	2,537	-13.388%
2025-08-12	18.3500	18.4000	18.3500	18.4000	-3.158%	21	2,536	-14.565%
2025-08-11	18.7200	19.0200	18.7200	19.0000	+2.592%	41	2,527	-17.263%
2025-08-08	17.8600	18.5200	17.8600	18.5200	+5.829%	16	2,525	-15.119%
2025-08-07	18.6200	18.7000	17.5000	17.5000	+4.478%	6	2,524	-10.171%
2025-08-06	16.6700	17.4400	16.6700	16.7500	-2.899%	18	2,524	-6.149%
2025-08-05	16.9700	17.2500	16.9700	17.2500	+0.232%	28	2,518	-8.870%
2025-08-04	16.0500	17.2100	16.0500	17.2100	+11.248%	9	2,519	-8.658%
2025-08-01	15.3500	16.5500	14.8500	15.4700	-9.267%	67	2,519	+1.616%
2025-07-31	18.2500	18.2500	17.0500	17.0500	+1.428%	41	2,521	-7.801%
2025-07-30	16.8500	16.8500	16.8100	16.8100	+5.392%	4	2,511	-6.484%
2025-07-29	16.9000	16.9000	15.9300	15.9500	+5.281%	47	2,512	-1.442%
2025-07-28	15.2500	15.5500	15.1500	15.1500	-1.942%	7	2,527	+3.762%
2025-07-24	15.4500	15.4500	15.4500	15.4500	+5.461%	1	2,528	+1.748%
2025-07-23	14.6500	14.6500	14.6500	14.6500	+5.396%	1	2,528	+7.304%
2025-07-22	14.0000	14.0000	13.3500	13.9000	-11.182%	168	2,529	+13.094%
2025-07-21	15.6500	15.6500	15.6500	15.6500	-2.614%	3	2,393	+0.447%
2025-07-18	15.8500	16.1000	15.8500	16.0700	-3.772%	41	2,396	-2.178%
2025-07-17	16.5000	16.9000	16.5000	16.7000	+3.856%	886	2,368	-5.868%
2025-07-16	15.9000	16.0800	15.9000	16.0800	+1.579%	13	1,958	-2.239%
2025-07-15	15.9500	16.2000	15.8300	15.8300	+12.749%	165	1,956	-0.695%
2025-07-14	14.0400	14.0400	14.0400	14.0400	-3.106%	1	1,915	+11.966%
2025-07-11	14.5000	14.5000	14.4900	14.4900	+6.466%	14	1,915	+8.489%
2025-07-09	13.9000	13.9000	13.6100	13.6100	+8.446%	16	1,916	+15.503%
2025-07-08	12.5900	12.5900	12.5500	12.5500	+0.803%	490	1,916	+25.259%
2025-07-07	12.4700	12.4700	12.4500	12.4500	+7.792%	3	1,646	+26.265%
2025-07-01	11.5500	11.5500	11.5500	11.5500	-11.085%	20	1,646	+36.104%
2025-06-30	12.8000	13.0500	12.8000	12.9900	-1.217%	88	1,666	+21.016%
2025-06-27	12.7000	13.4500	12.7000	13.1500	+5.622%	52	1,628	+19.544%
2025-06-26	12.9000	12.9000	12.4500	12.4500	+3.320%	84	1,628	+26.265%
2025-06-25	11.2100	12.1000	10.9900	12.0500	+21.717%	105	1,614	+30.456%
2025-06-24	9.9000	9.9000	9.9000	9.9000	-4.348%	59	1,657	+58.788%
2025-06-20	10.3500	10.3500	10.3500	10.3500	-4.078%	12	1,657	+51.884%
2025-06-18	10.7900	10.7900	10.7900	10.7900	-0.553%	10	1,648	+45.690%
2025-06-16	10.7500	10.9500	10.7500	10.8500	+2.844%	4	1,648	+44.885%
2025-06-12	10.5500	10.5500	10.5500	10.5500	-1.402%	1	1,648	+49.005%
2025-06-11	11.1000	11.1000	10.7000	10.7000	-2.283%	84	1,648	+46.916%
2025-06-10	10.9500	10.9500	10.9500	10.9500	+5.593%	3	1,668	+43.562%
2025-06-03	10.3700	10.3700	10.3700	10.3700	+8.359%	1	1,666	+51.591%
2025-05-30	9.9700	10.0000	9.5700	9.5700	-8.509%	136	1,666	+64.263%
2025-05-29	11.6500	11.6500	10.4600	10.4600	+2.549%	223	1,703	+50.287%
2025-05-28	10.1500	10.3100	10.1400	10.2000	+2.410%	70	1,610	+54.118%
2025-05-27	9.9600	9.9600	9.9600	9.9600	+7.097%	50	1,563	+57.831%
2025-05-23	9.3000	9.3000	9.3000	9.3000	-3.627%	12	1,519	+69.032%
2025-05-21	10.7700	10.7700	9.6500	9.6500	-5.392%	11	1,519	+62.902%
2025-05-19	9.9900	10.2000	9.9900	10.2000	+6.806%	68	1,520	+54.118%
2025-05-14	9.1000	9.5500	9.1000	9.5500	+37.410%	69	1,570	+64.607%
2025-05-13	6.9500	6.9500	6.9500	6.9500	+5.623%	1	1,535	+126.187%
2025-05-12	6.7500	6.8000	6.3500	6.5800	+8.760%	246	1,535	+138.906%
2025-05-09	6.1000	6.1500	5.8500	6.0500	-3.816%	576	1,769	+159.835%
2025-05-08	6.1500	6.2900	5.9000	6.2900	+18.679%	150	1,539	+149.921%
2025-05-07	5.3500	5.4000	5.3000	5.3000	+1.923%	270	1,535	+196.604%
2025-05-06	5.1000	5.3000	5.0500	5.2000	-4.587%	334	1,540	+202.308%
2025-05-05	5.4500	5.5000	5.3000	5.4500	-1.802%	328	1,459	+188.440%
2025-05-02	5.4500	5.5900	5.4500	5.5500	+9.901%	6	1,278	+183.243%
2025-05-01	5.1500	5.2000	5.0500	5.0500	+14.773%	208	1,278	+211.287%
2025-04-30	4.0500	4.4000	3.9900	4.4000	-5.376%	212	1,319	+257.273%
2025-04-29	4.5500	4.6500	4.5500	4.6500	+8.140%	204	1,263	+238.065%
2025-04-28	4.5500	4.5500	4.2500	4.3000	-10.042%	205	1,263	+265.581%
2025-04-25	4.2500	4.7800	4.2500	4.7800	+15.181%	302	1,135	+228.870%
2025-04-24	3.9500	4.1500	3.9500	4.1500	+3.750%	229	1,280	+278.795%
2025-04-23	4.0000	4.0000	4.0000	4.0000	+19.403%	1	1,243	+293.000%
2025-04-22	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,242	+369.254%
2025-04-21	3.4000	3.4000	3.2000	3.2000	-20.000%	41	1,242	+391.250%
2025-04-16	4.7000	4.7000	4.0000	4.0000	-24.812%	9	1,240	+293.000%
2025-04-14	5.5000	5.5000	5.2500	5.3200	-1.481%	4	1,239	+195.489%
2025-04-11	5.4500	5.4500	5.4000	5.4000	+4.854%	8	1,240	+191.111%
2025-04-10	5.3500	5.3500	5.1500	5.1500	-7.540%	2	1,239	+205.243%
2025-04-09	4.4200	5.7200	4.4200	5.5700	+37.531%	4	1,238	+182.226%
2025-04-08	5.0000	5.0000	4.0500	4.0500	0.000%	20	1,236	+288.148%
2025-04-07	3.8900	4.1000	3.7500	4.0500	+16.046%	27	1,249	+288.148%
2025-04-04	4.5000	4.5000	3.4900	3.4900	-30.891%	16	1,254	+350.430%
2025-04-03	5.3000	5.3000	5.0500	5.0500	-23.485%	46	1,251	+211.287%
2025-04-02	6.6000	6.6000	6.6000	6.6000	+3.611%	1	1,251	+138.182%
2025-04-01	6.1500	6.3700	6.1500	6.3700	+3.577%	3	1,251	+146.782%
2025-03-31	5.9000	6.1500	5.9000	6.1500	-11.511%	9	1,248	+155.610%
2025-03-28	7.0500	7.0500	6.9400	6.9500	-2.113%	10	1,249	+126.187%
2025-03-27	7.1000	7.1000	7.1000	7.1000	-21.978%	1	1,247	+121.408%
2025-03-25	8.9500	9.1000	8.9500	9.1000	-4.211%	5	1,248	+72.747%
2025-03-24	9.4000	9.5000	9.4000	9.5000	+6.742%	2	1,247	+65.474%
2025-03-21	8.9000	8.9000	8.9000	8.9000	-6.806%	2	1,248	+76.629%
2025-03-19	9.5500	9.5500	9.5500	9.5500	+0.526%	1	1,248	+64.607%
2025-03-18	9.1000	9.5000	9.1000	9.5000	+4.972%	2	1,249	+65.474%
2025-03-13	9.3500	9.3500	9.0500	9.0500	-2.056%	2	1,249	+73.702%
2025-03-12	9.2400	9.2400	9.2400	9.2400	+18.614%	1	1,249	+70.130%
2025-03-11	7.2900	7.9000	7.2900	7.7900	+0.907%	18	1,249	+101.797%
2025-03-10	7.7200	7.7200	7.7200	7.7200	-3.500%	32	1,253	+103.627%
2025-03-07	7.7700	8.0000	7.7700	8.0000	-7.300%	12	1,253	+96.500%
2025-03-06	9.3500	9.4000	8.6300	8.6300	-11.487%	7	1,254	+82.155%
2025-03-05	9.8000	9.8000	9.7500	9.7500	-5.706%	3	1,260	+61.231%
2025-03-04	9.6500	10.3400	8.9000	10.3400	+6.051%	15	1,263	+52.031%
2025-03-03	10.6500	10.7500	9.7500	9.7500	-12.946%	28	1,258	+61.231%
2025-02-28	10.1100	11.5500	10.1100	11.2000	+1.633%	34	1,271	+40.357%
2025-02-27	14.1500	14.1500	11.0200	11.0200	-25.187%	160	1,267	+42.650%
2025-02-26	14.7300	14.7300	14.7300	14.7300	+8.229%	2	1,377	+6.721%
2025-02-25	13.1500	14.0000	13.1000	13.6100	-11.566%	19	1,382	+15.503%
2025-02-24	15.3900	15.3900	15.3900	15.3900	-11.805%	2	1,382	+2.144%
2025-02-20	17.4500	17.4500	17.4500	17.4500	+12.799%	1	1,382	-9.914%
2025-02-12	15.4700	15.4700	15.4700	15.4700	-7.087%	1	1,382	+1.616%
2025-02-10	16.5000	16.6500	16.5000	16.6500	+38.750%	6	1,382	-5.586%
2025-02-04	12.1000	12.1000	12.0000	12.0000	+0.418%	15	1,382	+31.000%
2025-02-03	11.3000	11.9500	11.3000	11.9500	-15.248%	3	1,367	+31.548%
2025-01-31	14.1000	14.1000	14.1000	14.1000	+7.224%	40	1,366	+11.489%
2025-01-30	13.1500	13.1500	13.1500	13.1500	+0.766%	9	1,337	+19.544%
2025-01-29	13.9000	13.9000	12.9700	13.0500	-9.059%	24	1,337	+20.460%
2025-01-28	12.1000	14.3500	12.1000	14.3500	+23.814%	94	1,332	+9.547%
2025-01-27	13.7000	13.7000	11.5900	11.5900	-38.774%	24	1,258	+35.634%
2025-01-24	20.0500	20.0500	18.9300	18.9300	-3.909%	22	1,243	-16.957%
2025-01-23	19.7000	19.9000	19.3700	19.7000	-4.647%	65	1,239	-20.203%
2025-01-22	19.6800	20.6600	19.6800	20.6600	+14.778%	10	1,231	-23.911%
2025-01-21	17.7000	18.0000	17.7000	18.0000	+6.888%	6	1,226	-12.667%
2025-01-17	16.8400	16.8400	16.8400	16.8400	+6.921%	2	1,226	-6.651%
2025-01-16	15.7500	15.7500	15.7500	15.7500	-2.778%	10	1,226	-0.190%
2025-01-15	15.7000	16.2000	15.7000	16.2000	+5.195%	2	1,216	-2.963%
2025-01-13	15.4000	15.4000	15.4000	15.4000	-22.261%	1	1,218	+2.078%
2025-01-08	19.8100	19.8100	19.8100	19.8100	+0.917%	2	1,216	-20.646%
2025-01-07	20.9900	20.9900	19.6300	19.6300	-3.775%	6	1,216	-19.918%
2025-01-03	20.2300	20.4000	20.2300	20.4000	+18.261%	6	1,217	-22.941%