Dark

NVDA20261218C245
NVDA Dec 18 2026 245.00 Call (NVDA261218C00245000)
option OPRA

EOD

Sep 30, 2026

9.10+5.202%(+0.45)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8000	10.5500	9.1000	9.1000	+5.202%	139	19,891	0.000%
2026-09-29	10.3000	11.1500	8.5700	8.6500	-9.424%	580	19,887	+5.202%
2026-09-28	10.1000	11.7200	9.4000	9.5500	+14.371%	1,916	19,731	-4.712%
2026-09-25	8.5400	9.0500	7.8300	8.3500	-0.239%	261	18,961	+8.982%
2026-09-24	7.7500	8.3700	7.2500	8.3700	-3.237%	581	18,863	+8.722%
2026-09-23	10.0000	10.2000	8.1500	8.6500	-16.019%	2,563	18,895	+5.202%
2026-09-22	9.2800	10.7500	9.2800	10.3000	+7.180%	733	18,360	-11.650%
2026-09-21	8.0700	10.1000	7.8000	9.6100	+20.125%	2,349	17,988	-5.307%
2026-09-18	6.8300	8.0000	6.8300	8.0000	+12.360%	838	16,822	+13.750%
2026-09-17	7.2000	7.5500	7.0000	7.1200	+16.721%	418	16,698	+27.809%
2026-09-16	6.0500	6.9000	5.8400	6.1000	+5.172%	540	16,498	+49.180%
2026-09-15	6.1500	6.2000	5.6000	5.8000	+0.870%	432	16,435	+56.897%
2026-09-14	6.0000	6.1000	5.3700	5.7500	-26.752%	40,003	16,361	+58.261%
2026-09-11	9.2000	9.3200	7.8300	7.8500	-6.991%	643	44,783	+15.924%
2026-09-10	9.5500	9.5500	8.3500	8.4400	-19.619%	40,639	44,402	+7.820%
2026-09-09	11.4000	11.6000	10.5000	10.5000	-7.489%	74	9,924	-13.333%
2026-09-08	15.0000	15.0000	11.3500	11.3500	-15.926%	148	9,897	-19.824%
2026-09-04	13.3500	15.4000	13.3000	13.5000	+7.570%	1,507	9,599	-32.593%
2026-09-03	11.0500	13.3500	11.0000	12.5500	+16.744%	894	9,599	-27.490%
2026-09-02	8.7500	12.2800	8.6800	10.7500	+32.716%	786	9,268	-15.349%
2026-09-01	7.5500	8.9000	7.5500	8.1000	-9.497%	222	9,141	+12.346%
2026-08-31	8.8500	9.4500	8.3500	8.9500	-0.776%	432	8,988	+1.676%
2026-08-28	12.2500	13.2000	8.7900	9.0200	-32.434%	563	8,965	+0.887%
2026-08-27	10.9000	13.8500	9.4000	13.3500	+79.195%	1,494	8,835	-31.835%
2026-08-26	8.5500	8.5500	7.3500	7.4500	-11.415%	287	8,089	+22.148%
2026-08-25	7.8600	8.5000	7.6100	8.4100	+20.143%	334	8,051	+8.205%
2026-08-24	9.1500	9.1500	7.0000	7.0000	-25.134%	204	7,817	+30.000%
2026-08-21	10.3500	10.4000	9.2500	9.3500	-7.517%	281	7,791	-2.674%
2026-08-20	10.5500	10.8000	9.8000	10.1100	-2.695%	1,522	7,860	-9.990%
2026-08-19	11.9500	12.1500	10.0000	10.3900	-6.983%	367	8,176	-12.416%
2026-08-18	11.3500	12.0500	10.8300	11.1700	-17.075%	123	8,011	-18.532%
2026-08-17	13.9000	14.6500	13.4500	13.4700	-2.036%	358	8,024	-32.442%
2026-08-14	14.8200	14.8200	13.6000	13.7500	-3.846%	1,036	7,885	-33.818%
2026-08-13	14.7000	14.8000	13.8800	14.3000	+8.169%	152	7,716	-36.364%
2026-08-12	13.0000	14.1500	12.5000	13.2200	+19.099%	242	7,682	-31.165%
2026-08-11	13.5500	13.5500	10.8000	11.1000	-5.932%	50	7,617	-18.018%
2026-08-10	14.1900	14.4100	11.6000	11.8000	-18.396%	96	7,643	-22.881%
2026-08-07	14.1200	15.0500	13.6100	14.4600	+8.315%	165	7,691	-37.068%
2026-08-06	14.3100	15.2900	12.6000	13.3500	-3.888%	164	7,652	-31.835%
2026-08-05	12.7500	15.0000	12.7500	13.8900	+22.920%	328	7,669	-34.485%
2026-08-04	10.2200	11.3100	10.0000	11.3000	+19.577%	67	7,505	-19.469%
2026-08-03	6.8000	9.8500	6.8000	9.4500	+28.571%	124	7,491	-3.704%
2026-07-31	6.7000	7.5500	6.3000	7.3500	+21.488%	91	7,420	+23.810%
2026-07-30	5.2500	6.7400	5.2500	6.0500	+12.037%	369	7,427	+50.413%
2026-07-29	6.5600	6.5600	5.4000	5.4000	-21.739%	69	7,278	+68.519%
2026-07-28	6.4000	7.2000	5.9500	6.9000	-2.817%	237	7,301	+31.884%
2026-07-27	10.5300	10.5300	6.8000	7.1000	-27.477%	256	7,404	+28.169%
2026-07-24	10.7200	11.6000	9.5700	9.7900	-8.930%	84	7,488	-7.048%
2026-07-23	11.3000	11.6000	10.3500	10.7500	-15.354%	72	7,465	-15.349%
2026-07-22	10.5500	13.0000	10.5500	12.7000	+23.301%	503	7,457	-28.346%
2026-07-21	10.0000	10.3000	9.7400	10.3000	+7.966%	61	7,473	-11.650%
2026-07-20	10.8000	10.8000	9.4100	9.5400	-2.154%	48	7,434	-4.612%
2026-07-17	9.0000	10.9200	9.0000	9.7500	-11.364%	149	7,412	-6.667%
2026-07-16	12.5300	12.5300	11.0000	11.0000	-17.106%	119	7,317	-17.273%
2026-07-15	13.1000	13.2700	11.2000	13.2700	-0.301%	74	7,304	-31.424%
2026-07-14	10.6500	13.3100	10.6500	13.3100	+24.977%	209	7,316	-31.630%
2026-07-13	12.7500	12.7500	10.6500	10.6500	-15.207%	23	7,331	-14.554%
2026-07-10	10.6200	13.0300	10.6200	12.5600	+16.837%	1,093	7,333	-27.548%
2026-07-09	9.8000	10.7500	9.6500	10.7500	-4.444%	19	6,885	-15.349%
2026-07-08	8.2300	11.3000	8.2300	11.2500	+27.986%	140	6,888	-19.111%
2026-07-07	6.9800	8.8900	6.9800	8.7900	+7.195%	198	6,919	+3.527%
2026-07-06	8.0500	8.5300	8.0500	8.2000	+9.479%	75	6,904	+10.976%
2026-07-02	8.0700	8.0700	7.4900	7.4900	-21.158%	149	6,898	+21.495%
2026-07-01	7.9500	9.5000	7.9000	9.5000	-0.524%	32	6,898	-4.211%
2026-06-30	8.7500	9.6700	8.7500	9.5500	+13.018%	187	6,903	-4.712%
2026-06-29	8.4200	8.8700	7.7000	8.4500	-3.977%	296	6,865	+7.692%
2026-06-26	8.4000	8.8800	8.4000	8.8000	-2.331%	398	6,783	+3.409%
2026-06-25	10.4500	10.5900	8.8500	9.0100	-7.113%	653	6,862	+0.999%
2026-06-24	10.6900	10.8600	9.6200	9.7000	-9.767%	70	6,975	-6.186%
2026-06-23	12.1000	12.1000	10.7500	10.7500	-20.839%	468	6,951	-15.349%
2026-06-22	15.7000	15.8000	13.5800	13.5800	-11.242%	74	6,683	-32.990%
2026-06-18	14.0000	15.3000	13.9200	15.3000	+21.912%	124	6,535	-40.523%
2026-06-17	14.2700	14.2700	12.5500	12.5500	-12.238%	29	6,535	-27.490%
2026-06-16	15.0200	15.0200	14.3000	14.3000	-8.216%	272	6,535	-36.364%
2026-06-15	15.3200	16.0000	14.5200	15.5800	+13.309%	96	6,500	-41.592%
2026-06-12	14.0000	14.5700	13.7500	13.7500	-3.509%	104	6,500	-33.818%
2026-06-11	13.6300	14.2500	12.3500	14.2500	+8.365%	181	6,500	-36.140%
2026-06-10	14.5000	14.7000	13.0800	13.1500	-8.681%	136	6,489	-30.798%
2026-06-09	16.9200	16.9200	13.0000	14.4000	-9.491%	143	6,466	-36.806%
2026-06-08	16.3000	16.3000	15.4600	15.9100	+1.532%	93	6,442	-42.803%
2026-06-05	19.5000	19.5000	15.0000	15.6700	-25.840%	299	6,437	-41.927%
2026-06-04	18.8000	21.7000	17.5500	21.1300	+10.919%	181	6,382	-56.933%
2026-06-03	21.1000	21.1000	18.9500	19.0500	-17.354%	288	6,372	-52.231%
2026-06-02	23.9200	27.4000	23.0200	23.0500	-1.073%	480	6,141	-60.521%
2026-06-01	19.9600	23.5000	19.9600	23.3000	+29.733%	135	5,936	-60.944%
2026-05-29	18.2000	20.0000	17.6500	17.9600	-0.554%	93	5,955	-49.332%
2026-05-28	17.5000	18.2500	16.8500	18.0600	+5.924%	156	5,957	-49.612%
2026-05-27	17.3000	17.5000	15.9800	17.0500	-5.435%	1,088	5,935	-46.628%
2026-05-26	18.9000	19.6500	17.5500	18.0300	-3.324%	1,042	5,207	-49.529%
2026-05-22	21.0400	21.0400	18.6000	18.6500	-10.766%	67	4,611	-51.206%
2026-05-21	21.7200	25.0500	20.2000	20.9000	-10.377%	481	4,598	-56.459%
2026-05-20	22.9600	24.2500	22.5000	23.3200	+1.612%	97	4,598	-60.978%
2026-05-19	22.5500	24.3600	22.1800	22.9500	-2.919%	85	4,420	-60.349%
2026-05-18	26.2500	26.3700	22.2600	23.6400	-9.147%	292	4,420	-61.506%
2026-05-15	28.3200	29.2900	25.8500	26.0200	-17.788%	285	4,420	-65.027%
2026-05-14	28.3500	32.1700	28.3500	31.6500	+24.410%	366	4,427	-71.248%
2026-05-13	25.0000	26.3800	23.0500	25.4400	+15.636%	1,375	4,820	-64.230%
2026-05-12	21.1100	23.5000	20.6800	22.0000	+1.994%	125	4,820	-58.636%
2026-05-11	19.3200	23.2200	19.3200	21.5700	+9.604%	728	4,820	-57.812%
2026-05-08	19.9000	20.7500	19.6000	19.6800	+6.667%	126	4,306	-53.760%
2026-05-07	16.2100	19.4000	16.2100	18.4500	+12.022%	245	4,240	-50.678%
2026-05-06	13.2600	16.6200	13.2600	16.4700	+38.636%	85	4,127	-44.748%
2026-05-05	12.3000	12.3000	11.8500	11.8800	-3.415%	263	4,098	-23.401%
2026-05-04	13.4500	13.4500	11.4500	12.3000	-3.529%	17	4,311	-26.016%
2026-05-01	14.1900	14.1900	12.6400	12.7500	-9.253%	69	4,302	-28.627%
2026-04-30	13.6000	14.3500	13.3800	14.0500	-19.020%	19	4,302	-35.231%
2026-04-29	17.5000	17.7300	16.6500	17.3500	-11.389%	23	4,301	-47.550%
2026-04-28	17.3500	19.6000	17.0000	19.5800	-5.182%	127	4,321	-53.524%
2026-04-27	17.3800	20.7600	17.3500	20.6500	+22.189%	579	4,288	-55.932%
2026-04-24	13.6900	18.3500	13.6900	16.9000	+25.651%	698	4,609	-46.154%
2026-04-23	13.4500	13.4500	13.4500	13.4500	-3.929%	2	4,081	-32.342%
2026-04-22	13.4800	14.0000	13.4800	14.0000	+8.108%	1,242	4,083	-35.000%
2026-04-21	13.6200	13.6200	12.9500	12.9500	-5.887%	23	2,878	-29.730%
2026-04-20	12.9200	13.7600	12.7000	13.7600	+1.926%	49	2,865	-33.866%
2026-04-17	13.3800	13.7300	13.1200	13.5000	+5.140%	423	2,832	-32.593%
2026-04-16	12.3200	13.2900	12.3200	12.8400	-2.357%	61	2,860	-29.128%
2026-04-15	12.5700	13.1500	12.0500	13.1500	+8.230%	137	2,822	-30.798%
2026-04-14	10.9300	12.1500	10.9300	12.1500	+22.356%	68	2,731	-25.103%
2026-04-13	9.3000	10.0000	9.3000	9.9300	-3.122%	23	2,718	-8.359%
2026-04-10	9.3400	10.4900	9.3400	10.2500	+28.125%	118	2,709	-11.220%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+4.575%	7	2,716	+13.750%
2026-04-08	7.8500	8.0000	7.3500	7.6500	+7.746%	49	2,716	+18.954%
2026-04-07	6.6500	7.1000	6.6500	7.1000	+3.499%	2	2,714	+28.169%
2026-04-06	6.9000	6.9000	6.8600	6.8600	-4.722%	4	2,713	+32.653%
2026-04-02	6.5500	7.2000	6.5500	7.2000	+2.857%	37	2,704	+26.389%
2026-04-01	7.1000	7.1000	7.0000	7.0000	+8.527%	4	2,704	+30.000%
2026-03-31	5.8500	6.7000	5.8500	6.4500	+19.444%	38	2,708	+41.085%
2026-03-30	5.7700	5.9000	5.3500	5.4000	-12.052%	337	2,689	+68.519%
2026-03-27	6.5400	6.5400	6.1000	6.1400	-11.655%	267	2,532	+48.208%
2026-03-26	7.3500	7.3500	6.9500	6.9500	-14.933%	30	2,400	+30.935%
2026-03-25	8.2500	8.5000	8.1000	8.1700	+7.500%	27	2,400	+11.383%
2026-03-24	7.2800	7.6000	7.2800	7.6000	-1.935%	85	2,408	+19.737%
2026-03-23	7.9700	8.1200	7.7300	7.7500	-1.274%	26	2,348	+17.419%
2026-03-20	8.6700	8.6700	7.8500	7.8500	-11.798%	35	2,358	+15.924%
2026-03-19	8.6500	8.9300	8.6500	8.9000	-9.276%	34	2,332	+2.247%
2026-03-18	9.7300	9.8300	9.7300	9.8100	-2.871%	4	2,302	-7.238%
2026-03-17	10.1500	10.1500	10.1000	10.1000	-9.009%	5	2,306	-9.901%
2026-03-16	11.0800	11.1000	10.9200	11.1000	+5.413%	66	2,305	-18.018%
2026-03-13	11.8000	11.8000	10.4700	10.5300	-9.769%	23	2,272	-13.580%
2026-03-12	11.3600	11.7400	10.9000	11.6700	-0.934%	136	2,272	-22.022%
2026-03-11	12.2500	12.5000	11.6800	11.7800	-0.591%	13	2,265	-22.750%
2026-03-10	11.7500	11.8500	11.7500	11.8500	+6.278%	6	2,258	-23.207%
2026-03-09	10.3000	11.1500	10.3000	11.1500	+0.632%	216	2,258	-18.386%
2026-03-06	11.4800	11.7400	11.0800	11.0800	-4.400%	34	2,239	-17.870%
2026-03-05	11.7700	11.7700	11.0000	11.5900	-6.683%	74	2,245	-21.484%
2026-03-04	11.8700	12.5000	11.8700	12.4200	+8.472%	89	2,245	-26.731%
2026-03-03	11.5500	11.5500	10.9200	11.4500	-2.553%	20	2,156	-20.524%
2026-03-02	11.8500	11.8500	11.7500	11.7500	+6.335%	15	2,158	-22.553%
2026-02-27	12.5900	12.5900	11.0500	11.0500	-19.928%	8	2,154	-17.647%
2026-02-26	15.3400	15.3400	13.7100	13.8000	-22.034%	131	2,154	-34.058%
2026-02-25	17.5000	18.3200	17.4200	17.7000	+3.267%	23	2,198	-48.588%
2026-02-24	16.0700	17.3500	16.0700	17.1400	+2.573%	14	2,198	-46.908%
2026-02-23	16.8200	17.7500	16.7000	16.7100	+7.115%	19	2,188	-45.542%
2026-02-20	16.2000	16.2000	15.6000	15.6000	+2.632%	2	2,176	-41.667%
2026-02-19	15.3600	15.3600	15.2000	15.2000	-2.376%	50	2,176	-40.132%
2026-02-18	15.9000	16.2300	15.5700	15.5700	+7.379%	9	2,166	-41.554%
2026-02-17	13.3000	15.1500	13.3000	14.5000	+4.693%	79	2,167	-37.241%
2026-02-13	14.4500	14.4500	13.7200	13.8500	-12.893%	122	2,235	-34.296%
2026-02-12	17.4700	17.5500	15.9000	15.9000	-7.558%	28	2,235	-42.767%
2026-02-11	17.1800	17.4000	16.2700	17.2000	+5.586%	105	2,213	-47.093%
2026-02-10	16.6000	16.6000	16.2900	16.2900	-2.862%	43	2,311	-44.138%
2026-02-09	18.1800	18.1800	16.7700	16.7700	+6.476%	49	2,311	-45.736%
2026-02-06	13.5000	15.7500	13.5000	15.7500	+35.776%	33	2,310	-42.222%
2026-02-05	11.2500	11.7000	11.2500	11.6000	-4.132%	13	2,339	-21.552%
2026-02-04	12.7000	12.9100	11.5000	12.1000	-10.833%	583	2,339	-24.793%
2026-02-03	14.5500	14.5500	13.0400	13.5700	-18.105%	577	2,389	-32.940%
2026-02-02	15.8000	16.5700	15.8000	16.5700	-3.942%	14	2,106	-45.081%
2026-01-30	18.6700	18.6700	17.2500	17.2500	+1.173%	41	2,107	-47.246%
2026-01-29	17.1100	17.1100	15.9500	17.0500	-2.571%	30	2,111	-46.628%
2026-01-28	17.4000	17.5000	17.4000	17.5000	+6.512%	8	2,084	-48.000%
2026-01-27	15.4000	16.6500	15.4000	16.4300	+5.523%	48	2,082	-44.614%
2026-01-26	15.7500	15.7500	15.5700	15.5700	-4.887%	4	2,047	-41.554%
2026-01-23	16.2600	16.3700	16.1900	16.3700	+8.843%	7	2,045	-44.411%
2026-01-22	15.4000	15.4000	15.0400	15.0400	+4.590%	11	2,042	-39.495%
2026-01-21	13.3900	14.3800	13.3900	14.3800	+7.554%	122	2,042	-36.718%
2026-01-20	14.0000	14.1900	13.3700	13.3700	-17.622%	23	2,147	-31.937%
2026-01-16	17.2000	17.2000	16.2300	16.2300	-2.523%	74	2,119	-43.931%
2026-01-15	15.9000	16.6500	15.9000	16.6500	+19.440%	11	2,119	-45.345%
2026-01-14	14.0200	14.0400	13.9300	13.9400	-7.804%	6	2,111	-34.720%
2026-01-13	14.7200	15.1200	14.5000	15.1200	-1.563%	40	2,113	-39.815%
2026-01-12	15.1000	15.6100	14.9300	15.3600	-1.790%	29	2,144	-40.755%
2026-01-09	15.8000	15.8000	15.3000	15.6400	+0.903%	209	2,153	-41.816%
2026-01-08	15.9700	16.1000	15.5000	15.5000	-11.781%	8	2,156	-41.290%
2026-01-07	16.9000	17.6600	16.7100	17.5700	+1.914%	9	2,150	-48.207%
2026-01-06	18.7400	18.7400	17.2400	17.2400	-0.058%	9	2,147	-47.216%
2026-01-05	18.1000	18.1500	17.1500	17.2500	-5.220%	118	2,044	-47.246%
2026-01-02	18.9000	18.9000	18.2000	18.2000	+6.433%	20	2,044	-50.000%
2025-12-31	17.2000	17.5000	17.1000	17.1000	+1.064%	27	2,044	-46.784%
2025-12-30	16.9000	16.9200	16.7500	16.9200	-2.140%	3	2,044	-46.217%
2025-12-29	16.9900	17.3000	16.9900	17.2900	-9.948%	6	2,042	-47.368%
2025-12-26	18.4700	19.2000	18.4700	19.2000	+10.983%	11	2,043	-52.604%
2025-12-24	17.3200	17.3200	17.0500	17.3000	-0.973%	6	2,036	-47.399%
2025-12-23	17.3300	17.4700	17.3300	17.4700	+15.314%	2	2,036	-47.911%
2025-12-22	15.2100	15.4000	15.1500	15.1500	+20.238%	19	2,034	-39.934%
2025-12-18	12.4000	12.6000	12.4000	12.6000	+5.882%	5	2,023	-27.778%
2025-12-17	12.9500	13.0100	11.9000	11.9000	-14.756%	44	2,026	-23.529%
2025-12-16	13.9900	14.0100	13.6200	13.9600	+1.898%	234	2,034	-34.814%
2025-12-15	13.9800	14.1000	13.7000	13.7000	+0.293%	12	2,083	-33.577%
2025-12-12	16.2100	16.2100	13.6600	13.6600	-9.416%	40	2,089	-33.382%
2025-12-11	15.3100	15.3100	14.8500	15.0800	-13.582%	3	2,093	-39.655%
2025-12-10	17.4500	17.4500	17.4500	17.4500	-1.133%	1	2,093	-47.851%
2025-12-09	17.6500	17.6500	17.6500	17.6500	-1.120%	1	2,092	-48.442%
2025-12-08	17.2100	18.0500	16.9200	17.8500	+8.182%	54	2,092	-49.020%
2025-12-05	16.6700	16.6700	16.5000	16.5000	-1.198%	3	2,123	-44.848%
2025-12-04	16.7000	16.7000	16.7000	16.7000	+2.454%	23	2,123	-45.509%
2025-12-03	15.9500	16.3000	15.9500	16.3000	-6.052%	3	2,146	-44.172%
2025-12-02	17.9600	17.9600	17.3500	17.3500	+7.831%	4	2,146	-47.550%
2025-12-01	14.3000	16.2000	14.3000	16.0900	+6.627%	161	2,148	-43.443%
2025-11-28	15.0000	15.1500	15.0000	15.0900	-8.601%	4	2,011	-39.695%
2025-11-26	16.4000	16.5100	16.4000	16.5100	+4.825%	3	2,009	-44.882%
2025-11-25	14.3500	15.7500	13.3700	15.7500	-7.895%	42	2,009	-42.222%
2025-11-24	16.6500	18.0000	16.1500	17.1000	-2.286%	274	1,995	-46.784%
2025-11-21	17.3700	18.5000	16.6000	17.5000	-3.793%	18	1,749	-48.000%
2025-11-20	22.4000	22.7500	18.1900	18.1900	-10.173%	9	1,754	-49.973%
2025-11-19	20.3400	20.3400	19.3700	20.2500	+9.341%	18	1,754	-55.062%
2025-11-18	18.8000	18.8000	18.2100	18.5200	-3.542%	27	1,750	-50.864%
2025-11-17	20.5000	20.5000	19.1000	19.2000	-9.048%	142	1,771	-52.604%
2025-11-14	21.0500	21.1100	21.0500	21.1100	+5.287%	2	1,893	-56.892%
2025-11-13	21.3500	21.3500	19.3300	20.0500	-10.251%	320	1,893	-54.613%
2025-11-12	22.6500	22.9000	22.0200	22.3400	-1.107%	126	1,647	-59.266%
2025-11-11	22.9400	23.0600	22.5100	22.5900	-9.640%	18	1,764	-59.717%
2025-11-10	22.5500	25.0000	22.5500	25.0000	+24.688%	5	1,761	-63.600%
2025-11-07	18.5000	20.0500	17.2500	20.0500	-1.956%	27	1,761	-54.613%
2025-11-06	20.0200	20.6100	19.6000	20.4500	-16.016%	18	1,761	-55.501%
2025-11-05	24.5000	26.1500	24.3500	24.3500	-2.170%	269	1,764	-62.628%
2025-11-04	26.3000	26.3000	24.8900	24.8900	-15.080%	38	1,716	-63.439%
2025-11-03	29.5000	30.9100	28.9800	29.3100	+9.366%	167	1,643	-68.953%
2025-10-31	28.0000	28.0000	26.8000	26.8000	+0.828%	5	1,643	-66.045%
2025-10-30	27.0500	27.4500	26.4000	26.5800	-7.387%	117	1,639	-65.764%
2025-10-29	30.6000	31.5000	28.7000	28.7000	+13.215%	171	1,623	-68.293%
2025-10-28	21.2600	25.3500	21.2200	25.3500	+27.131%	31	1,591	-64.103%
2025-10-27	18.5000	19.9400	18.5000	19.9400	+21.142%	3	1,579	-54.363%
2025-10-23	15.3000	16.4600	15.3000	16.4600	+7.231%	24	1,579	-44.714%
2025-10-22	16.2500	16.4000	14.5600	15.3500	-5.247%	24	1,584	-40.717%
2025-10-21	16.2000	16.2000	16.2000	16.2000	-5.263%	1	1,582	-43.827%
2025-10-20	16.6500	17.1500	16.5100	17.1000	+0.176%	5	1,582	-46.784%
2025-10-17	16.9700	17.0700	16.9700	17.0700	-3.286%	2	1,580	-46.690%
2025-10-16	17.2200	17.6500	17.2200	17.6500	+7.951%	11	1,580	-48.442%
2025-10-15	17.9100	17.9100	16.3500	16.3500	-2.388%	48	1,576	-44.343%
2025-10-14	16.9500	17.8000	16.7500	16.7500	-15.061%	37	1,585	-45.672%
2025-10-13	19.3600	19.7200	19.3600	19.7200	-2.809%	6	1,588	-53.854%
2025-10-10	21.3000	22.6600	20.2900	20.2900	-5.408%	70	1,586	-55.150%
2025-10-09	20.7600	22.3500	20.7600	21.4500	+12.362%	29	1,535	-57.576%
2025-10-08	18.0500	19.1200	18.0500	19.0900	+7.731%	110	1,556	-52.331%
2025-10-07	18.6000	18.6000	17.7200	17.7200	-4.216%	6	1,529	-48.646%
2025-10-06	17.6500	18.5000	17.2500	18.5000	0.000%	39	1,529	-50.811%
2025-10-03	18.8100	18.8100	18.5000	18.5000	-2.683%	14	1,550	-50.811%
2025-10-02	20.2000	20.2400	19.0100	19.0100	+9.442%	53	1,536	-52.130%
2025-10-01	17.3700	17.3700	17.3700	17.3700	+19.381%	1	1,506	-47.611%
2025-09-26	14.4000	14.5500	14.4000	14.5500	-5.088%	11	1,505	-37.457%
2025-09-25	14.0200	15.3300	14.0200	15.3300	-2.481%	2	1,506	-40.639%
2025-09-23	16.0300	16.1500	15.5700	15.7200	+15.165%	17	1,506	-42.112%
2025-09-22	13.6500	13.6500	13.6500	13.6500	-2.500%	5	1,503	-33.333%
2025-09-19	13.9400	14.0000	13.8500	14.0000	-1.060%	149	1,508	-35.000%
2025-09-18	14.1500	14.1500	14.1500	14.1500	+18.410%	11	1,453	-35.689%
2025-09-17	11.9500	11.9500	11.9500	11.9500	-14.643%	7	1,442	-23.849%
2025-09-11	14.7500	14.7500	14.0000	14.0000	+20.275%	33	1,449	-35.000%
2025-09-09	11.6400	11.6500	11.6400	11.6400	+8.785%	3	1,444	-21.821%
2025-09-05	10.2300	10.7000	10.1500	10.7000	-9.475%	4	1,444	-14.953%
2025-09-04	11.8200	11.8200	11.8200	11.8200	+0.853%	1	1,443	-23.012%
2025-09-03	12.4000	12.7200	11.7200	11.7200	-6.464%	26	1,442	-22.355%
2025-09-02	12.5500	12.6100	12.5300	12.5300	-8.205%	6	1,456	-27.374%
2025-08-29	13.9000	13.9000	13.6500	13.6500	-12.780%	36	1,474	-33.333%
2025-08-28	15.6100	15.6500	15.6100	15.6500	-6.845%	8	1,474	-41.853%
2025-08-27	16.7700	16.8000	16.7500	16.8000	+1.695%	170	1,470	-45.833%
2025-08-26	16.5200	16.5200	16.5200	16.5200	-2.824%	20	1,431	-44.915%
2025-08-25	15.6000	17.0000	15.6000	17.0000	+7.256%	26	1,431	-46.471%
2025-08-22	15.8000	15.8500	15.8000	15.8500	+20.992%	92	1,456	-42.587%
2025-08-20	13.6000	13.6000	13.1000	13.1000	-13.816%	24	1,522	-30.534%
2025-08-19	15.2000	15.2000	15.2000	15.2000	-7.879%	30	1,521	-40.132%
2025-08-15	16.9500	16.9500	16.2500	16.5000	-3.509%	118	1,551	-44.848%
2025-08-14	17.3000	17.3000	17.0000	17.1000	+5.166%	7	1,456	-46.784%
2025-08-13	17.3300	17.4500	16.1300	16.2600	-6.282%	12	1,453	-44.034%
2025-08-12	16.9000	17.3500	16.9000	17.3500	-0.857%	39	1,449	-47.550%
2025-08-11	17.6300	17.6800	17.4500	17.5000	+0.575%	10	1,413	-48.000%
2025-08-08	17.4000	17.4000	17.4000	17.4000	+6.098%	1	1,420	-47.701%
2025-08-07	17.5000	17.5000	16.4000	16.4000	+2.181%	5	1,420	-44.512%
2025-08-06	16.0000	16.0500	15.5500	16.0500	+5.592%	4	1,423	-43.302%
2025-08-05	15.8800	15.8800	15.2000	15.2000	-6.806%	6	1,422	-40.132%
2025-08-04	15.6500	16.3100	15.6500	16.3100	+13.897%	18	1,424	-44.206%
2025-08-01	14.3200	14.3200	14.3200	14.3200	-9.937%	5	1,429	-36.453%
2025-07-31	16.6600	16.8300	15.9000	15.9000	-2.334%	38	1,424	-42.767%
2025-07-30	14.9000	16.2800	14.9000	16.2800	+7.459%	10	1,396	-44.103%
2025-07-29	15.7000	15.7000	15.1500	15.1500	+7.067%	11	1,398	-39.934%
2025-07-25	14.1500	14.1500	14.1500	14.1500	-2.548%	1	1,399	-35.689%
2025-07-24	14.3500	14.5200	14.3500	14.5200	+5.677%	6	1,400	-37.328%
2025-07-23	13.6900	13.7400	13.6700	13.7400	+5.692%	101	1,396	-33.770%
2025-07-22	12.4500	13.1000	12.4500	13.0000	-16.667%	65	1,396	-30.000%
2025-07-17	15.1700	15.8000	15.1700	15.6000	+2.632%	36	1,342	-41.667%
2025-07-15	15.0500	15.2500	15.0500	15.2000	+13.011%	58	1,312	-40.132%
2025-07-11	13.4500	13.4500	13.4500	13.4500	+6.324%	15	1,271	-32.342%
2025-07-10	12.6500	12.6500	12.6500	12.6500	-2.317%	10	1,277	-28.063%
2025-07-09	12.9500	13.0000	12.9500	12.9500	+11.638%	11	1,268	-29.730%
2025-07-02	11.5500	11.6000	11.3500	11.6000	-6.376%	121	1,267	-21.552%
2025-06-27	12.3900	12.3900	12.3900	12.3900	+6.352%	1	1,177	-26.554%
2025-06-26	11.8000	11.8000	11.6500	11.6500	+1.925%	33	1,177	-21.888%
2025-06-25	10.7500	11.4300	10.7500	11.4300	+25.743%	6	1,145	-20.385%
2025-06-24	9.4200	9.4200	9.0800	9.0900	+3.061%	312	1,142	+0.110%
2025-06-23	8.8200	8.8200	8.8200	8.8200	-13.951%	5	1,188	+3.175%
2025-06-12	10.2500	10.2500	10.2500	10.2500	+2.603%	1	1,183	-11.220%
2025-06-11	9.9900	9.9900	9.9900	9.9900	-3.478%	1	1,184	-8.909%
2025-06-10	10.3600	10.4000	10.3000	10.3500	+3.500%	5	1,185	-12.077%
2025-06-05	10.2500	10.2500	10.0000	10.0000	-2.913%	7	1,185	-9.000%
2025-06-04	10.3000	10.3000	10.3000	10.3000	+2.488%	3	1,184	-11.650%
2025-05-29	10.4000	10.4000	10.0500	10.0500	+6.349%	6	1,184	-9.453%
2025-05-20	9.4500	9.4500	9.4500	9.4500	-2.577%	4	1,183	-3.704%
2025-05-19	9.7000	9.7000	9.7000	9.7000	+6.011%	12	1,187	-6.186%
2025-05-15	9.1500	9.1500	9.1500	9.1500	+6.519%	11	1,183	-0.546%
2025-05-14	8.6400	8.6400	8.5900	8.5900	+75.306%	20	1,174	+5.937%
2025-05-06	4.9000	4.9000	4.9000	4.9000	-2.778%	1	1,187	+85.714%
2025-05-05	5.1700	5.1700	5.0400	5.0400	-3.077%	4	1,187	+80.556%
2025-05-02	5.2000	5.2000	5.2000	5.2000	+0.971%	2	1,189	+75.000%
2025-05-01	4.8000	5.1500	4.8000	5.1500	+31.714%	5	1,188	+76.699%
2025-04-30	3.9000	3.9100	3.9000	3.9100	+11.714%	2	1,187	+132.737%
2025-04-23	3.5500	3.5500	3.5000	3.5000	+7.692%	1,300	1,188	+160.000%
2025-04-22	3.2000	3.2500	3.2000	3.2500	+4.839%	3	1,746	+180.000%
2025-04-21	3.0500	3.1000	3.0000	3.1000	-24.390%	240	1,745	+193.548%
2025-04-16	4.1000	4.1000	4.1000	4.1000	-17.836%	1	1,734	+121.951%
2025-04-15	4.9900	4.9900	4.9900	4.9900	-0.598%	1	1,735	+82.365%
2025-04-14	5.0200	5.0200	5.0200	5.0200	+3.505%	2	1,735	+81.275%
2025-04-11	5.1500	5.1500	4.8500	4.8500	-4.902%	26	1,737	+87.629%
2025-04-10	4.9800	5.1000	4.9800	5.1000	+21.429%	13	1,748	+78.431%
2025-04-09	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,735	+116.667%
2025-04-08	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,734	+109.195%
2025-04-07	3.5500	3.8500	3.5500	3.8500	-23.000%	20	1,734	+136.364%
2025-04-03	5.0000	5.0000	5.0000	5.0000	-13.793%	5	1,714	+82.000%
2025-04-02	5.8000	5.8000	5.8000	5.8000	-3.494%	1	1,715	+56.897%
2025-04-01	6.0100	6.0100	6.0100	6.0100	-1.797%	1	1,715	+51.414%
2025-03-31	5.6000	6.1200	5.6000	6.1200	-25.818%	2	1,715	+48.693%
2025-03-21	8.2500	8.2500	8.2500	8.2500	-7.303%	2	1,715	+10.303%
2025-03-13	8.9000	8.9000	8.9000	8.9000	-1.111%	5	1,716	+2.247%
2025-03-12	9.0500	9.0500	9.0000	9.0000	-7.881%	2	1,716	+1.111%
2025-03-03	10.2500	10.2500	9.3800	9.7700	-12.377%	4	1,715	-6.858%
2025-02-27	11.8000	11.8000	11.1500	11.1500	-21.146%	15	1,714	-18.386%
2025-02-26	14.1400	14.1400	14.1400	14.1400	+8.352%	2	1,714	-35.644%
2025-02-25	13.4000	13.4000	13.0500	13.0500	-20.183%	3	1,713	-30.268%
2025-02-20	16.3500	16.3500	16.3500	16.3500	+6.169%	9	1,713	-44.343%
2025-02-13	15.2200	15.4000	15.2200	15.4000	+25.203%	2	1,704	-40.909%
2025-02-05	12.3000	12.3000	12.3000	12.3000	+6.494%	18	1,704	-26.016%
2025-02-04	11.7000	11.7000	11.5500	11.5500	+0.873%	14	1,686	-21.212%
2025-02-03	11.6000	11.6000	11.4500	11.4500	-11.240%	18	1,672	-20.524%
2025-01-31	12.9000	12.9000	12.9000	12.9000	+2.789%	10	1,654	-29.457%
2025-01-30	12.5500	12.5500	12.5500	12.5500	-10.676%	5	1,649	-27.490%
2025-01-28	11.8500	14.0500	11.8500	14.0500	+24.889%	23	1,649	-35.231%
2025-01-27	13.1300	13.1300	11.0500	11.2500	-40.789%	37	1,643	-19.111%
2025-01-23	19.0000	19.0000	19.0000	19.0000	-3.797%	1	1,615	-52.105%
2025-01-22	19.6500	19.7500	19.6500	19.7500	+15.497%	2	1,614	-53.924%
2025-01-21	17.1000	17.1000	17.1000	17.1000	+10.680%	40	1,616	-46.784%
2025-01-15	15.4500	15.4500	15.4500	15.4500	+3.691%	1	1,616	-41.100%
2025-01-13	15.0500	15.3000	14.9000	14.9000	-22.798%	81	1,616	-38.926%
2025-01-07	19.3000	19.3000	19.3000	19.3000	+0.104%	8	1,608	-52.850%
2025-01-03	19.5300	19.5300	19.2800	19.2800	+19.677%	4	1,600	-52.801%
2024-12-31	16.1100	16.1100	16.1100	16.1100	-4.675%	1	1,600	-43.513%
2024-12-27	16.9000	16.9000	16.9000	16.9000	-0.763%	2	1,600	-46.154%
2024-12-20	17.0300	17.0300	17.0300	17.0300	-2.295%	1	1,601	-46.565%
2024-12-12	17.4300	17.4300	17.4300	17.4300	+0.985%	5	1,601	-47.791%
2024-12-11	17.2200	17.2600	17.2200	17.2600	-2.376%	2	1,601	-47.277%
2024-12-09	17.8000	17.8000	17.6800	17.6800	-7.192%	4	1,601	-48.529%
2024-12-06	19.0500	19.0500	19.0500	19.0500	-6.846%	18	1,601	-52.231%
2024-12-05	20.4500	20.4500	20.4500	20.4500	-0.244%	3	1,610	-55.501%
2024-12-04	20.5000	20.5000	20.5000	20.5000	+11.111%	1	1,613	-55.610%
2024-12-03	18.4500	18.4500	18.4500	18.4500	+2.500%	1	1,613	-50.678%
2024-12-02	18.3000	18.3000	18.0000	18.0000	-1.370%	12	1,614	-49.444%
2024-11-29	18.2500	18.2500	18.2500	18.2500	+10.272%	6	1,626	-50.137%
2024-11-27	16.0500	16.5500	16.0500	16.5500	-9.066%	11	1,627	-45.015%
2024-11-26	18.1000	18.2000	18.1000	18.2000	-2.933%	68	1,627	-50.000%
2024-11-25	19.7000	19.7000	18.7500	18.7500	-11.137%	8	1,627	-51.467%
2024-11-22	21.3000	21.3000	21.1000	21.1000	-10.403%	6	1,635	-56.872%
2024-11-21	21.7000	23.5500	21.7000	23.5500	+10.563%	21	1,637	-61.359%
2024-11-19	21.3000	21.3000	21.3000	21.3000	+3.148%	4	1,642	-57.277%