Dark

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

EOD

Sep 30, 2026

10.90+4.306%(+0.45)705

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.3700	12.7500	10.9000	10.9000	+4.306%	705	27,644	0.000%
2026-09-29	13.1700	13.2500	10.3800	10.4500	-7.930%	1,408	27,686	+4.306%
2026-09-28	12.0000	13.8000	11.2500	11.3500	+14.070%	2,091	27,635	-3.965%
2026-09-25	10.1000	10.8500	9.3000	9.9500	-0.500%	1,392	27,800	+9.548%
2026-09-24	9.0500	10.0500	8.7000	10.0000	-4.306%	3,055	27,805	+9.000%
2026-09-23	11.6500	12.1000	9.8500	10.4500	-14.344%	1,262	27,264	+4.306%
2026-09-22	11.0500	12.6100	11.0500	12.2000	+6.830%	2,710	27,618	-10.656%
2026-09-21	9.5000	12.1000	9.2500	11.4200	+22.139%	1,430	28,232	-4.553%
2026-09-18	8.1000	9.6500	8.0000	9.3500	+10.000%	775	27,987	+16.578%
2026-09-17	8.6000	9.0000	8.2000	8.5000	+17.241%	1,406	27,775	+28.235%
2026-09-16	7.3400	8.2000	6.9800	7.2500	+5.072%	1,138	27,472	+50.345%
2026-09-15	7.9500	7.9500	6.6900	6.9000	+2.985%	1,300	26,891	+57.971%
2026-09-14	7.0000	7.2000	6.4000	6.7000	-27.174%	1,227	27,239	+62.687%
2026-09-11	10.7500	10.8500	9.1600	9.2000	-7.071%	619	26,747	+18.478%
2026-09-10	11.4200	11.4200	9.7500	9.9000	-18.586%	1,340	26,585	+10.101%
2026-09-09	13.2000	13.2600	12.1600	12.1600	-7.879%	635	25,662	-10.362%
2026-09-08	17.0500	17.1300	13.0400	13.2000	-14.286%	1,627	25,574	-17.424%
2026-09-04	15.0000	17.6100	15.0000	15.4000	+6.944%	4,203	23,079	-29.221%
2026-09-03	12.6100	15.2500	12.6100	14.4000	+17.073%	965	23,079	-24.306%
2026-09-02	10.0500	14.2000	10.0400	12.3000	+30.297%	1,308	22,985	-11.382%
2026-09-01	9.6500	10.5000	8.7400	9.4400	-13.947%	1,620	22,839	+15.466%
2026-08-31	10.7500	10.9700	9.5500	10.9700	+7.234%	2,399	23,716	-0.638%
2026-08-28	14.1300	15.2000	10.1000	10.2300	-31.111%	1,618	23,851	+6.549%
2026-08-27	12.4500	15.8500	11.7000	14.8500	+70.886%	5,750	23,261	-26.599%
2026-08-26	9.5000	9.8000	8.5000	8.6900	-10.320%	729	22,389	+25.432%
2026-08-25	9.0200	10.1500	8.7000	9.6900	+15.357%	546	22,188	+12.487%
2026-08-24	10.8000	10.8000	8.1500	8.4000	-21.495%	1,540	22,194	+29.762%
2026-08-21	12.1000	12.3000	10.6500	10.7000	-8.155%	442	21,936	+1.869%
2026-08-20	12.2100	12.4000	11.3300	11.6500	0.000%	330	21,772	-6.438%
2026-08-19	13.7000	13.7000	11.5000	11.6500	-6.275%	264	21,588	-6.438%
2026-08-18	13.3000	13.7500	12.3900	12.4300	-18.864%	573	21,517	-12.309%
2026-08-17	15.6000	16.4600	15.2500	15.3200	-2.545%	303	21,219	-28.851%
2026-08-14	16.3000	16.8000	15.2500	15.7200	-1.442%	5,876	21,091	-30.662%
2026-08-13	15.7000	16.9000	15.6000	15.9500	+2.375%	341	16,157	-31.661%
2026-08-12	14.4000	16.0000	14.3500	15.5800	+24.143%	594	16,025	-30.039%
2026-08-11	14.7500	14.7500	12.3000	12.5500	-10.036%	742	15,890	-13.147%
2026-08-10	15.6700	16.0500	13.0000	13.9500	-14.679%	319	15,924	-21.864%
2026-08-07	16.3400	16.9000	15.2500	16.3500	+10.473%	341	15,856	-33.333%
2026-08-06	16.1500	17.0400	14.0500	14.8000	-1.333%	2,459	15,666	-26.351%
2026-08-05	14.3000	16.8200	14.2500	15.0000	+20.482%	860	16,474	-27.333%
2026-08-04	12.1000	12.8000	11.2000	12.4500	+22.059%	1,091	16,375	-12.450%
2026-08-03	7.4500	11.0500	7.4500	10.2000	+15.909%	2,166	15,969	+6.863%
2026-07-31	7.5000	8.8100	7.1200	8.8000	+26.619%	281	16,120	+23.864%
2026-07-30	6.5000	7.7200	6.2400	6.9500	+14.876%	483	16,085	+56.835%
2026-07-29	7.4000	7.5300	6.0500	6.0500	-22.930%	522	16,183	+80.165%
2026-07-28	7.4000	8.3000	6.7000	7.8500	-2.484%	386	16,271	+38.854%
2026-07-27	9.7000	9.7500	7.7500	8.0500	-28.125%	446	16,327	+35.404%
2026-07-24	11.9100	13.0500	11.0000	11.2000	-8.197%	333	16,380	-2.679%
2026-07-23	12.5200	12.9000	11.6500	12.2000	-11.014%	86	16,341	-10.656%
2026-07-22	11.0100	14.5000	11.0100	13.7100	+17.179%	165	16,331	-20.496%
2026-07-21	11.8500	11.8500	11.0000	11.7000	+11.429%	736	16,302	-6.838%
2026-07-20	12.0000	12.5000	10.4200	10.5000	-6.667%	269	16,346	+3.810%
2026-07-17	10.6700	12.5000	9.7000	11.2500	-8.537%	363	16,276	-3.111%
2026-07-16	13.1000	13.8000	12.1500	12.3000	-15.231%	302	16,255	-11.382%
2026-07-15	14.4500	14.9000	12.3500	14.5100	-0.684%	807	16,217	-24.879%
2026-07-14	11.9700	14.8900	11.8000	14.6100	+23.814%	178	16,228	-25.394%
2026-07-13	13.6000	13.8300	11.7500	11.8000	-17.770%	259	16,160	-7.627%
2026-07-10	11.4500	14.4500	11.4500	14.3500	+20.487%	596	16,209	-24.042%
2026-07-09	12.3000	12.3000	10.5500	11.9100	-3.952%	217	16,297	-8.480%
2026-07-08	9.2500	12.6500	9.2500	12.4000	+32.196%	413	16,363	-12.097%
2026-07-07	8.0000	9.9200	7.9500	9.3800	+1.957%	265	16,354	+16.205%
2026-07-06	9.0000	9.4600	8.8000	9.2000	+6.358%	135	16,399	+18.478%
2026-07-02	9.6200	10.1100	8.4000	8.6500	-13.500%	308	16,396	+26.012%
2026-07-01	9.6500	10.5600	8.9000	10.0000	-7.407%	340	16,396	+9.000%
2026-06-30	9.7800	10.8000	9.7800	10.8000	+14.286%	434	16,341	+0.926%
2026-06-29	9.3500	9.8500	8.4000	9.4500	+5.000%	1,487	16,235	+15.344%
2026-06-26	9.5500	9.8500	9.0000	9.0000	-12.366%	1,035	17,232	+21.111%
2026-06-25	11.4500	11.5000	9.8000	10.2700	-7.059%	956	17,018	+6.134%
2026-06-24	12.2000	12.2000	10.6600	11.0500	-8.451%	436	16,789	-1.357%
2026-06-23	13.2000	13.3500	11.9000	12.0700	-19.264%	953	16,804	-9.693%
2026-06-22	16.9000	17.8100	14.9500	14.9500	-10.746%	266	17,402	-27.090%
2026-06-18	14.8500	16.7600	14.7600	16.7500	+18.794%	291	17,249	-34.925%
2026-06-17	15.7500	15.7500	13.8500	14.1000	-8.974%	395	17,249	-22.695%
2026-06-16	16.8600	16.8600	15.4900	15.4900	-10.462%	319	17,249	-29.632%
2026-06-15	16.3500	17.5500	15.9200	17.3000	+14.570%	798	16,869	-36.994%
2026-06-12	15.6500	16.1300	14.7800	15.1000	-2.894%	230	16,869	-27.815%
2026-06-11	14.3000	15.6000	13.6000	15.5500	+9.123%	273	16,869	-29.904%
2026-06-10	16.0500	16.5400	14.2200	14.2500	-11.874%	506	16,896	-23.509%
2026-06-09	17.8500	18.0500	14.2000	16.1700	-7.600%	1,071	16,902	-32.591%
2026-06-08	18.0600	18.1300	16.7000	17.5000	+3.858%	83	17,031	-37.714%
2026-06-05	20.1400	20.1400	16.3400	16.8500	-23.756%	982	16,990	-35.312%
2026-06-04	19.6000	23.5000	19.0000	22.1000	+7.282%	267	16,500	-50.679%
2026-06-03	24.0000	24.0000	20.4500	20.6000	-14.167%	563	16,426	-47.087%
2026-06-02	26.6000	29.9300	24.0000	24.0000	-3.148%	391	16,723	-54.583%
2026-06-01	21.0100	25.4500	21.0100	24.7800	+28.394%	604	16,599	-56.013%
2026-05-29	19.7500	21.6000	19.0000	19.3000	-0.975%	374	16,435	-43.523%
2026-05-28	18.1400	20.1200	18.1400	19.4900	+4.392%	314	16,276	-44.074%
2026-05-27	19.2200	19.2200	17.4000	18.6700	-5.707%	4,108	16,019	-41.618%
2026-05-26	20.7000	21.5500	18.8000	19.8000	-1.980%	508	13,424	-44.949%
2026-05-22	22.7400	22.7400	20.0000	20.2000	-9.539%	207	13,216	-46.040%
2026-05-21	23.9800	26.9000	21.8000	22.3300	-11.389%	474	13,213	-51.187%
2026-05-20	24.7000	26.6900	24.3500	25.2000	+1.818%	887	13,213	-56.746%
2026-05-19	24.4200	26.2700	23.3000	24.7500	-2.674%	244	13,008	-55.960%
2026-05-18	29.7500	30.1500	23.4000	25.4300	-8.591%	551	13,008	-57.137%
2026-05-15	30.5000	31.3200	27.8000	27.8200	-17.424%	422	13,008	-60.820%
2026-05-14	29.6700	34.5000	29.4500	33.6900	+24.271%	1,431	12,886	-67.646%
2026-05-13	26.5600	28.5500	25.5000	27.1100	+11.380%	411	12,327	-59.793%
2026-05-12	22.4500	25.7000	21.5000	24.3400	+4.062%	198	12,327	-55.218%
2026-05-11	20.9500	25.1100	20.9500	23.3900	+9.453%	921	12,327	-53.399%
2026-05-08	20.6000	22.6400	20.5500	21.3700	+6.850%	475	12,474	-48.994%
2026-05-07	17.7000	21.2100	17.5000	20.0000	+10.436%	260	12,615	-45.500%
2026-05-06	13.5000	18.2400	13.5000	18.1100	+37.197%	148	12,547	-39.812%
2026-05-05	13.9400	13.9400	12.9400	13.2000	-2.004%	48	12,490	-17.424%
2026-05-04	13.9000	14.6700	12.5500	13.4700	-6.132%	199	12,509	-19.079%
2026-05-01	15.1800	15.1800	13.9700	14.3500	-4.333%	309	12,496	-24.042%
2026-04-30	18.0000	18.0000	14.8500	15.0000	-19.786%	799	12,496	-27.333%
2026-04-29	20.2500	20.2500	17.9500	18.7000	-10.010%	238	12,928	-41.711%
2026-04-28	19.2500	21.5000	18.5500	20.7800	-7.025%	485	12,860	-47.546%
2026-04-27	19.2500	22.6000	18.5600	22.3500	+22.533%	1,165	12,655	-51.230%
2026-04-24	14.1000	20.0700	14.1000	18.2400	+30.286%	388	12,117	-40.241%
2026-04-23	15.3800	15.8300	13.7500	14.0000	-7.895%	1,388	12,021	-22.143%
2026-04-22	14.2800	15.2500	14.2400	15.2000	+6.219%	97	10,898	-28.289%
2026-04-21	15.2000	15.3400	14.3000	14.3100	-4.281%	255	10,863	-23.829%
2026-04-20	14.0700	15.0000	13.9500	14.9500	-0.333%	141	10,863	-27.090%
2026-04-17	14.7500	15.0200	14.3400	15.0000	+6.232%	278	10,795	-27.333%
2026-04-16	13.4900	14.6800	13.3200	14.1200	-1.944%	68	10,755	-22.805%
2026-04-15	13.8000	14.7000	13.2500	14.4000	+8.926%	435	10,753	-24.306%
2026-04-14	12.0000	13.3600	11.4100	13.2200	+20.731%	962	10,708	-17.549%
2026-04-13	10.1500	11.2000	10.1500	10.9500	+0.459%	191	10,520	-0.457%
2026-04-10	9.5000	11.5200	9.4000	10.9000	+20.442%	2,426	10,515	0.000%
2026-04-09	8.1300	9.0500	8.1300	9.0500	+6.471%	55	12,009	+20.442%
2026-04-08	9.2400	9.5000	8.2000	8.5000	+6.516%	299	11,973	+28.235%
2026-04-07	7.2000	8.0000	7.0500	7.9800	+2.968%	91	11,897	+36.591%
2026-04-06	7.6900	7.7500	7.5000	7.7500	-2.516%	75	11,871	+40.645%
2026-04-02	7.4100	8.0500	6.9300	7.9500	+0.379%	79	11,798	+37.107%
2026-04-01	7.6500	8.0100	7.5500	7.9200	+6.309%	183	11,798	+37.626%
2026-03-31	6.6500	7.5500	6.6500	7.4500	+26.271%	153	11,831	+46.309%
2026-03-30	6.7500	7.0000	5.9000	5.9000	-13.869%	212	11,842	+84.746%
2026-03-27	7.3700	7.3700	6.8000	6.8500	-8.545%	2,342	11,845	+59.124%
2026-03-26	8.1600	8.2300	7.4900	7.4900	-16.313%	155	12,691	+45.527%
2026-03-25	9.3000	9.5500	8.9000	8.9500	+6.802%	87	12,721	+21.788%
2026-03-24	8.3400	8.4500	8.0000	8.3800	-0.238%	231	12,678	+30.072%
2026-03-23	8.9000	9.0200	8.4000	8.4000	+1.205%	227	12,865	+29.762%
2026-03-20	9.1300	9.2000	8.1800	8.3000	-17.000%	2,379	12,750	+31.325%
2026-03-19	9.6300	10.0000	9.2700	10.0000	-3.382%	152	14,218	+9.000%
2026-03-18	11.0000	11.1000	10.3000	10.3500	-7.092%	145	14,127	+5.314%
2026-03-17	11.7200	11.7200	11.0000	11.1400	-1.329%	48	14,151	-2.154%
2026-03-16	11.9200	13.0000	11.2900	11.2900	-1.397%	268	14,179	-3.454%
2026-03-13	12.8500	12.8500	11.4500	11.4500	-9.271%	93	14,001	-4.803%
2026-03-12	12.0200	12.9200	11.9000	12.6200	-1.790%	162	14,007	-13.629%
2026-03-11	13.2200	13.5300	12.7900	12.8500	+1.581%	41	13,982	-15.175%
2026-03-10	11.9000	12.8200	11.9000	12.6500	+4.979%	145	13,972	-13.834%
2026-03-09	11.2900	12.0500	11.1600	12.0500	+3.256%	117	13,877	-9.544%
2026-03-06	12.5000	12.5500	11.5700	11.6700	-8.614%	113	13,851	-6.598%
2026-03-05	12.9000	12.9400	11.8100	12.7700	-3.623%	118	13,853	-14.644%
2026-03-04	12.6000	13.7300	12.6000	13.2500	+7.461%	59	13,830	-17.736%
2026-03-03	12.4300	12.7000	11.7500	12.3300	-7.293%	2,067	13,796	-11.598%
2026-03-02	12.8000	13.4000	12.8000	13.3000	+10.833%	553	12,406	-18.045%
2026-02-27	13.5000	13.9500	12.0000	12.0000	-17.526%	92	12,005	-9.167%
2026-02-26	18.0000	18.0500	14.5500	14.5500	-22.812%	276	12,006	-25.086%
2026-02-25	18.9700	19.8100	18.8000	18.8500	+2.390%	70	11,986	-42.175%
2026-02-24	18.1000	18.8300	16.7500	18.4100	+1.713%	140	11,986	-40.793%
2026-02-23	18.7500	18.9700	17.5000	18.1000	+3.370%	89	11,959	-39.779%
2026-02-20	16.7600	17.5800	16.4500	17.5100	+6.315%	57	11,943	-37.750%
2026-02-19	16.4700	16.6600	16.3900	16.4700	-1.495%	44	11,928	-33.819%
2026-02-18	17.1500	17.5100	16.7200	16.7200	+5.489%	53	11,928	-34.809%
2026-02-17	15.1000	16.3000	14.0800	15.8500	+4.276%	801	11,929	-31.230%
2026-02-13	15.7000	15.7000	14.7700	15.2000	-11.370%	69	12,377	-28.289%
2026-02-12	19.0000	19.0000	17.1500	17.1500	-4.722%	306	12,377	-36.443%
2026-02-11	18.4000	19.0000	17.5600	18.0000	+3.330%	219	12,247	-39.444%
2026-02-10	17.6000	17.9300	17.3500	17.4200	-3.490%	68	12,231	-37.428%
2026-02-09	19.0000	20.2300	18.0000	18.0500	+7.826%	191	12,185	-39.612%
2026-02-06	14.4000	16.7400	14.3000	16.7400	+32.332%	357	12,227	-34.886%
2026-02-05	13.2500	13.2500	12.2100	12.6500	-2.916%	137	12,165	-13.834%
2026-02-04	13.5000	13.8000	12.2000	13.0300	-10.076%	343	12,148	-16.347%
2026-02-03	14.8200	14.8200	13.6500	14.4900	-10.886%	107	12,254	-24.776%
2026-02-02	16.9700	17.9000	16.2600	16.2600	-12.298%	31	12,208	-32.964%
2026-01-30	18.6500	20.0000	18.0000	18.5400	-2.932%	131	12,189	-41.208%
2026-01-29	18.6500	19.1000	16.9000	19.1000	+1.596%	2,556	12,130	-42.932%
2026-01-28	18.3500	19.0500	18.0000	18.8000	+6.879%	3,108	9,864	-42.021%
2026-01-27	16.4000	17.8000	16.4000	17.5900	+5.646%	25	9,681	-38.033%
2026-01-26	17.4800	17.4800	16.6000	16.6500	-3.868%	22	9,665	-34.535%
2026-01-23	16.9500	17.7300	16.9500	17.3200	+8.589%	84	9,656	-37.067%
2026-01-22	16.0500	16.5900	15.9500	15.9500	+2.047%	1,205	9,647	-31.661%
2026-01-21	15.0000	16.2000	14.6000	15.6300	+9.301%	557	9,630	-30.262%
2026-01-20	14.8400	15.4400	14.3000	14.3000	-17.579%	42	9,083	-23.776%
2026-01-16	18.0000	18.0000	17.3000	17.3500	-3.073%	6	9,090	-37.176%
2026-01-15	16.6900	18.1000	16.6900	17.9000	+18.937%	32	9,090	-39.106%
2026-01-14	15.4300	15.4300	15.0000	15.0500	-6.289%	10	9,069	-27.575%
2026-01-13	15.7700	17.1500	15.5000	16.0600	-2.489%	38	9,066	-32.130%
2026-01-12	15.7500	16.7500	15.7500	16.4700	-0.182%	30	9,083	-33.819%
2026-01-09	16.8500	17.0000	16.4000	16.5000	-2.077%	21	9,094	-33.939%
2026-01-08	18.0000	18.0000	16.6000	16.8500	-7.671%	61	9,085	-35.312%
2026-01-07	18.8500	18.8800	18.2500	18.2500	+0.385%	26	9,077	-40.274%
2026-01-06	19.3900	19.7500	18.0000	18.1800	-1.730%	89	9,083	-40.044%
2026-01-05	20.5900	20.5900	18.0000	18.5000	-1.438%	60	9,116	-41.081%
2026-01-02	19.5000	20.3900	18.7700	18.7700	+4.278%	84	9,081	-41.929%
2025-12-31	18.7600	18.8000	18.0000	18.0000	-0.607%	87	9,053	-39.444%
2025-12-30	18.4000	18.4000	17.9500	18.1100	-1.308%	11	9,053	-39.812%
2025-12-29	17.8800	18.5300	17.8800	18.3500	-7.417%	57	9,049	-40.599%
2025-12-26	20.0000	20.5000	19.6000	19.8200	+7.717%	99	9,033	-45.005%
2025-12-24	18.2100	18.4000	18.0600	18.4000	-1.867%	6	8,968	-40.761%
2025-12-23	16.3500	18.7500	16.3500	18.7500	+14.960%	88	8,968	-41.867%
2025-12-22	16.3500	16.5000	16.2900	16.3100	+7.091%	26	8,883	-33.170%
2025-12-19	13.8500	15.5000	13.8500	15.2300	+12.648%	44	8,889	-28.431%
2025-12-18	13.2500	14.0000	13.0400	13.5200	+6.457%	155	8,866	-19.379%
2025-12-17	13.8500	13.9300	12.7000	12.7000	-13.605%	183	8,864	-14.173%
2025-12-16	14.8300	14.8500	14.5500	14.7000	-0.474%	143	8,873	-25.850%
2025-12-15	15.2700	15.4300	14.7300	14.7700	-0.270%	49	8,755	-26.202%
2025-12-12	17.2500	17.2500	14.8000	14.8100	-11.317%	17	8,722	-26.401%
2025-12-11	16.1500	16.8100	15.7600	16.7000	-8.040%	43	8,722	-34.731%
2025-12-10	18.6000	18.6000	18.1100	18.1600	-4.017%	23	8,731	-39.978%
2025-12-09	18.7500	18.9200	18.7500	18.9200	+0.106%	23	8,726	-42.389%
2025-12-08	18.7000	20.0000	17.8800	18.9000	+6.961%	390	8,705	-42.328%
2025-12-05	17.7300	17.7500	17.6300	17.6700	-3.443%	55	8,758	-38.314%
2025-12-04	17.4400	18.6700	17.3600	18.3000	+8.477%	208	8,749	-40.437%
2025-12-03	17.6500	17.7000	16.8500	16.8700	-4.257%	81	8,798	-35.388%
2025-12-02	18.7100	19.0900	17.2500	17.6200	+4.508%	98	8,792	-38.138%
2025-12-01	15.3200	17.3100	15.3200	16.8600	+4.396%	107	8,797	-35.350%
2025-11-28	16.3000	16.3000	16.1100	16.1500	-8.030%	6	8,737	-32.508%
2025-11-26	18.6600	18.6600	17.1500	17.5600	+5.465%	104	8,724	-37.927%
2025-11-25	15.4200	16.6500	14.3200	16.6500	-8.867%	2,281	8,724	-34.535%
2025-11-24	18.0000	18.9200	17.3600	18.2700	-3.842%	36	10,455	-40.339%
2025-11-21	18.6000	20.0000	16.8000	19.0000	-3.553%	57	10,457	-42.632%
2025-11-20	23.8800	24.8500	19.7000	19.7000	-8.159%	87	10,442	-44.670%
2025-11-19	20.2800	21.5500	20.2800	21.4500	+10.169%	3,092	10,434	-49.184%
2025-11-18	19.8000	20.1500	19.1800	19.4700	-4.183%	113	7,600	-44.016%
2025-11-17	21.0200	21.3500	20.1900	20.3200	-9.729%	33	7,526	-46.358%
2025-11-14	19.4500	22.6000	19.4500	22.5100	+4.698%	73	7,522	-51.577%
2025-11-13	23.0000	23.0000	20.4600	21.5000	-9.550%	54	7,529	-49.302%
2025-11-12	24.3000	24.3000	23.6500	23.7700	-3.177%	24	7,517	-54.144%
2025-11-11	24.4000	24.5500	23.5000	24.5500	-7.707%	69	7,509	-55.601%
2025-11-10	24.7200	26.6000	23.9500	26.6000	+24.883%	64	7,479	-59.023%
2025-11-07	20.0000	21.3000	18.2500	21.3000	+0.472%	84	7,463	-48.826%
2025-11-06	23.2800	23.2800	20.9500	21.2000	-16.928%	74	7,472	-48.585%
2025-11-05	25.8000	27.9000	25.5200	25.5200	-1.467%	114	7,479	-57.288%
2025-11-04	27.7600	28.1000	25.9000	25.9000	-14.380%	111	7,421	-57.915%
2025-11-03	31.0100	32.5000	30.2500	30.2500	+5.954%	159	7,366	-63.967%
2025-10-31	29.9000	30.5000	28.5500	28.5500	+1.601%	97	7,366	-61.821%
2025-10-30	28.0000	28.9500	28.0000	28.1000	-8.020%	41	7,399	-61.210%
2025-10-29	31.8900	32.9000	29.3600	30.5500	+13.993%	2,834	7,422	-64.321%
2025-10-28	23.7700	27.9500	22.8000	26.8000	+25.234%	369	5,572	-59.328%
2025-10-27	20.1500	21.4000	20.1500	21.4000	+16.876%	21	5,348	-49.065%
2025-10-24	18.8000	18.8000	18.2500	18.3100	+6.764%	10	5,348	-40.470%
2025-10-23	16.5400	17.1500	16.5400	17.1500	+5.215%	7	5,352	-36.443%
2025-10-22	15.9700	16.3500	15.4900	16.3000	-4.061%	11	5,353	-33.129%
2025-10-21	17.5000	17.5000	16.7500	16.9900	-4.011%	46	5,354	-35.845%
2025-10-20	18.6500	18.6500	17.7000	17.7000	-1.667%	26	5,356	-38.418%
2025-10-17	18.0000	18.0000	18.0000	18.0000	0.000%	4	5,350	-39.444%
2025-10-16	18.6000	18.6000	18.0000	18.0000	+1.237%	1,765	5,354	-39.444%
2025-10-15	19.0400	19.0400	17.6000	17.7800	-0.112%	27	3,661	-38.695%
2025-10-14	18.0000	18.5100	17.8000	17.8000	-14.134%	336	3,685	-38.764%
2025-10-13	20.8000	20.8000	19.9100	20.7300	+6.253%	111	3,758	-47.419%
2025-10-10	22.8500	23.9000	19.5100	19.5100	-14.803%	179	3,702	-44.131%
2025-10-09	21.5000	23.7000	21.5000	22.9000	+12.420%	188	3,592	-52.402%
2025-10-08	20.0200	20.3700	19.7800	20.3700	+6.649%	120	3,535	-46.490%
2025-10-07	20.6000	20.6000	19.0200	19.1000	-3.046%	56	3,377	-42.932%
2025-10-06	18.8500	19.7000	18.4500	19.7000	+0.922%	40	3,377	-44.670%
2025-10-03	20.0000	20.0000	19.0000	19.5200	-4.548%	10	3,399	-44.160%
2025-10-02	20.7000	21.0200	20.3500	20.4500	+2.919%	89	3,392	-46.699%
2025-10-01	20.0500	20.1500	19.3500	19.8700	+5.132%	27	3,387	-45.143%
2025-09-30	17.5100	19.5500	17.5100	18.9000	+9.122%	172	3,364	-42.328%
2025-09-29	17.0000	17.9000	17.0000	17.3200	+12.468%	25	3,361	-37.067%
2025-09-26	15.2000	15.4000	15.2000	15.4000	-2.222%	13	3,356	-29.221%
2025-09-25	15.1300	15.7500	15.1300	15.7500	-0.819%	413	3,364	-30.794%
2025-09-24	17.0600	17.0600	15.8500	15.8800	-5.307%	33	3,067	-31.360%
2025-09-23	17.4000	17.4000	16.7700	16.7700	-9.106%	6	3,048	-35.003%
2025-09-22	15.0400	18.6000	14.9000	18.4500	+20.039%	19	3,047	-40.921%
2025-09-19	15.3700	15.3700	15.3700	15.3700	+2.467%	5	3,043	-29.083%
2025-09-18	14.8000	15.0000	14.8000	15.0000	+14.504%	2	3,038	-27.333%
2025-09-17	13.1000	13.1000	13.1000	13.1000	-10.519%	10	3,038	-16.794%
2025-09-16	15.1700	15.1700	14.5300	14.6400	-5.243%	876	3,038	-25.546%
2025-09-15	14.6000	15.4500	14.6000	15.4500	+0.195%	6	2,821	-29.450%
2025-09-12	15.1800	15.5700	14.9500	15.4200	+0.653%	506	2,817	-29.313%
2025-09-11	15.8000	15.8000	14.8200	15.3200	+1.122%	168	2,562	-28.851%
2025-09-10	14.5000	15.9800	14.5000	15.1500	+22.474%	47	2,432	-28.053%
2025-09-09	11.8600	12.3700	11.8600	12.3700	+1.393%	6	2,437	-11.884%
2025-09-08	12.3600	12.4700	12.2000	12.2000	+7.965%	39	2,432	-10.656%
2025-09-05	11.5500	11.5500	11.3000	11.3000	-11.164%	54	2,416	-3.540%
2025-09-04	12.7500	12.7500	12.7200	12.7200	-1.395%	21	2,406	-14.308%
2025-09-03	13.4300	13.6700	12.6500	12.9000	-3.803%	52	2,407	-15.504%
2025-09-02	13.5300	13.5300	12.8700	13.4100	-8.276%	42	2,377	-18.717%
2025-08-29	15.3200	15.3200	14.5000	14.6200	-15.295%	44	2,385	-25.445%
2025-08-28	18.0500	18.7500	16.0200	17.2600	-3.575%	38	2,385	-36.848%
2025-08-27	17.7700	18.2700	17.7700	17.9000	-2.186%	92	2,358	-39.106%
2025-08-26	17.6000	18.3000	17.6000	18.3000	+1.105%	2	2,363	-40.437%
2025-08-25	16.7000	18.1000	16.7000	18.1000	+7.164%	81	2,362	-39.779%
2025-08-22	16.4500	16.8900	16.4500	16.8900	+3.303%	16	2,356	-35.465%
2025-08-21	16.0000	16.3500	16.0000	16.3500	+8.855%	400	2,371	-33.333%
2025-08-20	14.5700	15.0300	14.2700	15.0200	-8.135%	36	2,531	-27.430%
2025-08-19	18.1500	18.1500	16.3500	16.3500	-10.313%	419	2,532	-33.333%
2025-08-18	18.2900	18.2900	18.2300	18.2300	+3.228%	22	2,546	-40.208%
2025-08-15	17.4100	17.6600	17.3700	17.6600	-3.233%	4	2,538	-38.279%
2025-08-14	17.9000	18.2500	17.9000	18.2500	+0.551%	12	2,539	-40.274%
2025-08-13	18.4500	18.4500	17.9500	18.1500	-1.359%	9	2,537	-39.945%
2025-08-12	18.3500	18.4000	18.3500	18.4000	-3.158%	21	2,536	-40.761%
2025-08-11	18.7200	19.0200	18.7200	19.0000	+2.592%	41	2,527	-42.632%
2025-08-08	17.8600	18.5200	17.8600	18.5200	+5.829%	16	2,525	-41.145%
2025-08-07	18.6200	18.7000	17.5000	17.5000	+4.478%	6	2,524	-37.714%
2025-08-06	16.6700	17.4400	16.6700	16.7500	-2.899%	18	2,524	-34.925%
2025-08-05	16.9700	17.2500	16.9700	17.2500	+0.232%	28	2,518	-36.812%
2025-08-04	16.0500	17.2100	16.0500	17.2100	+11.248%	9	2,519	-36.665%
2025-08-01	15.3500	16.5500	14.8500	15.4700	-9.267%	67	2,519	-29.541%
2025-07-31	18.2500	18.2500	17.0500	17.0500	+1.428%	41	2,521	-36.070%
2025-07-30	16.8500	16.8500	16.8100	16.8100	+5.392%	4	2,511	-35.158%
2025-07-29	16.9000	16.9000	15.9300	15.9500	+5.281%	47	2,512	-31.661%
2025-07-28	15.2500	15.5500	15.1500	15.1500	-1.942%	7	2,527	-28.053%
2025-07-24	15.4500	15.4500	15.4500	15.4500	+5.461%	1	2,528	-29.450%
2025-07-23	14.6500	14.6500	14.6500	14.6500	+5.396%	1	2,528	-25.597%
2025-07-22	14.0000	14.0000	13.3500	13.9000	-11.182%	168	2,529	-21.583%
2025-07-21	15.6500	15.6500	15.6500	15.6500	-2.614%	3	2,393	-30.351%
2025-07-18	15.8500	16.1000	15.8500	16.0700	-3.772%	41	2,396	-32.172%
2025-07-17	16.5000	16.9000	16.5000	16.7000	+3.856%	886	2,368	-34.731%
2025-07-16	15.9000	16.0800	15.9000	16.0800	+1.579%	13	1,958	-32.214%
2025-07-15	15.9500	16.2000	15.8300	15.8300	+12.749%	165	1,956	-31.143%
2025-07-14	14.0400	14.0400	14.0400	14.0400	-3.106%	1	1,915	-22.365%
2025-07-11	14.5000	14.5000	14.4900	14.4900	+6.466%	14	1,915	-24.776%
2025-07-09	13.9000	13.9000	13.6100	13.6100	+8.446%	16	1,916	-19.912%
2025-07-08	12.5900	12.5900	12.5500	12.5500	+0.803%	490	1,916	-13.147%
2025-07-07	12.4700	12.4700	12.4500	12.4500	+7.792%	3	1,646	-12.450%
2025-07-01	11.5500	11.5500	11.5500	11.5500	-11.085%	20	1,646	-5.628%
2025-06-30	12.8000	13.0500	12.8000	12.9900	-1.217%	88	1,666	-16.089%
2025-06-27	12.7000	13.4500	12.7000	13.1500	+5.622%	52	1,628	-17.110%
2025-06-26	12.9000	12.9000	12.4500	12.4500	+3.320%	84	1,628	-12.450%
2025-06-25	11.2100	12.1000	10.9900	12.0500	+21.717%	105	1,614	-9.544%
2025-06-24	9.9000	9.9000	9.9000	9.9000	-4.348%	59	1,657	+10.101%
2025-06-20	10.3500	10.3500	10.3500	10.3500	-4.078%	12	1,657	+5.314%
2025-06-18	10.7900	10.7900	10.7900	10.7900	-0.553%	10	1,648	+1.019%
2025-06-16	10.7500	10.9500	10.7500	10.8500	+2.844%	4	1,648	+0.461%
2025-06-12	10.5500	10.5500	10.5500	10.5500	-1.402%	1	1,648	+3.318%
2025-06-11	11.1000	11.1000	10.7000	10.7000	-2.283%	84	1,648	+1.869%
2025-06-10	10.9500	10.9500	10.9500	10.9500	+5.593%	3	1,668	-0.457%
2025-06-03	10.3700	10.3700	10.3700	10.3700	+8.359%	1	1,666	+5.111%
2025-05-30	9.9700	10.0000	9.5700	9.5700	-8.509%	136	1,666	+13.898%
2025-05-29	11.6500	11.6500	10.4600	10.4600	+2.549%	223	1,703	+4.207%
2025-05-28	10.1500	10.3100	10.1400	10.2000	+2.410%	70	1,610	+6.863%
2025-05-27	9.9600	9.9600	9.9600	9.9600	+7.097%	50	1,563	+9.438%
2025-05-23	9.3000	9.3000	9.3000	9.3000	-3.627%	12	1,519	+17.204%
2025-05-21	10.7700	10.7700	9.6500	9.6500	-5.392%	11	1,519	+12.953%
2025-05-19	9.9900	10.2000	9.9900	10.2000	+6.806%	68	1,520	+6.863%
2025-05-14	9.1000	9.5500	9.1000	9.5500	+37.410%	69	1,570	+14.136%
2025-05-13	6.9500	6.9500	6.9500	6.9500	+5.623%	1	1,535	+56.835%
2025-05-12	6.7500	6.8000	6.3500	6.5800	+8.760%	246	1,535	+65.653%
2025-05-09	6.1000	6.1500	5.8500	6.0500	-3.816%	576	1,769	+80.165%
2025-05-08	6.1500	6.2900	5.9000	6.2900	+18.679%	150	1,539	+73.291%
2025-05-07	5.3500	5.4000	5.3000	5.3000	+1.923%	270	1,535	+105.660%
2025-05-06	5.1000	5.3000	5.0500	5.2000	-4.587%	334	1,540	+109.615%
2025-05-05	5.4500	5.5000	5.3000	5.4500	-1.802%	328	1,459	+100.000%
2025-05-02	5.4500	5.5900	5.4500	5.5500	+9.901%	6	1,278	+96.396%
2025-05-01	5.1500	5.2000	5.0500	5.0500	+14.773%	208	1,278	+115.842%
2025-04-30	4.0500	4.4000	3.9900	4.4000	-5.376%	212	1,319	+147.727%
2025-04-29	4.5500	4.6500	4.5500	4.6500	+8.140%	204	1,263	+134.409%
2025-04-28	4.5500	4.5500	4.2500	4.3000	-10.042%	205	1,263	+153.488%
2025-04-25	4.2500	4.7800	4.2500	4.7800	+15.181%	302	1,135	+128.033%
2025-04-24	3.9500	4.1500	3.9500	4.1500	+3.750%	229	1,280	+162.651%
2025-04-23	4.0000	4.0000	4.0000	4.0000	+19.403%	1	1,243	+172.500%
2025-04-22	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,242	+225.373%
2025-04-21	3.4000	3.4000	3.2000	3.2000	-20.000%	41	1,242	+240.625%
2025-04-16	4.7000	4.7000	4.0000	4.0000	-24.812%	9	1,240	+172.500%
2025-04-14	5.5000	5.5000	5.2500	5.3200	-1.481%	4	1,239	+104.887%
2025-04-11	5.4500	5.4500	5.4000	5.4000	+4.854%	8	1,240	+101.852%
2025-04-10	5.3500	5.3500	5.1500	5.1500	-7.540%	2	1,239	+111.650%
2025-04-09	4.4200	5.7200	4.4200	5.5700	+37.531%	4	1,238	+95.691%
2025-04-08	5.0000	5.0000	4.0500	4.0500	0.000%	20	1,236	+169.136%
2025-04-07	3.8900	4.1000	3.7500	4.0500	+16.046%	27	1,249	+169.136%
2025-04-04	4.5000	4.5000	3.4900	3.4900	-30.891%	16	1,254	+212.321%
2025-04-03	5.3000	5.3000	5.0500	5.0500	-23.485%	46	1,251	+115.842%
2025-04-02	6.6000	6.6000	6.6000	6.6000	+3.611%	1	1,251	+65.152%
2025-04-01	6.1500	6.3700	6.1500	6.3700	+3.577%	3	1,251	+71.115%
2025-03-31	5.9000	6.1500	5.9000	6.1500	-11.511%	9	1,248	+77.236%
2025-03-28	7.0500	7.0500	6.9400	6.9500	-2.113%	10	1,249	+56.835%
2025-03-27	7.1000	7.1000	7.1000	7.1000	-21.978%	1	1,247	+53.521%
2025-03-25	8.9500	9.1000	8.9500	9.1000	-4.211%	5	1,248	+19.780%
2025-03-24	9.4000	9.5000	9.4000	9.5000	+6.742%	2	1,247	+14.737%
2025-03-21	8.9000	8.9000	8.9000	8.9000	-6.806%	2	1,248	+22.472%
2025-03-19	9.5500	9.5500	9.5500	9.5500	+0.526%	1	1,248	+14.136%
2025-03-18	9.1000	9.5000	9.1000	9.5000	+4.972%	2	1,249	+14.737%
2025-03-13	9.3500	9.3500	9.0500	9.0500	-2.056%	2	1,249	+20.442%
2025-03-12	9.2400	9.2400	9.2400	9.2400	+18.614%	1	1,249	+17.965%
2025-03-11	7.2900	7.9000	7.2900	7.7900	+0.907%	18	1,249	+39.923%