Dark

NVDA20261218C250
NVDA Dec 18 2026 250.00 Call (NVDA261218C00250000)
option OPRA

EOD

Sep 30, 2026

7.50+5.634%(+0.40)904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.7000	8.9000	7.5000	7.5000	+5.634%	904	51,118	0.000%
2026-09-29	8.6000	9.4000	7.1000	7.1000	-9.554%	2,080	50,737	+5.634%
2026-09-28	8.0500	9.9500	7.7400	7.8500	+13.768%	7,479	48,737	-4.459%
2026-09-25	7.0500	7.5000	6.4500	6.9000	-1.429%	679	46,885	+8.696%
2026-09-24	6.3500	7.0100	5.9600	7.0000	-4.241%	1,319	46,778	+7.143%
2026-09-23	8.0000	8.6000	6.8500	7.3100	-15.977%	1,447	46,547	+2.599%
2026-09-22	7.7500	9.0000	7.6000	8.7000	+8.209%	3,417	46,283	-13.793%
2026-09-21	6.5600	8.6500	6.3500	8.0400	+24.458%	6,289	44,839	-6.716%
2026-09-18	5.8500	6.6500	5.4500	6.4600	+6.601%	1,569	41,265	+16.099%
2026-09-17	5.9900	6.3000	5.8000	6.0600	+17.670%	2,172	40,957	+23.762%
2026-09-16	5.2000	5.7700	4.8000	5.1500	+7.292%	3,608	39,433	+45.631%
2026-09-15	5.2100	5.3000	4.6500	4.8000	+1.053%	930	39,110	+56.250%
2026-09-14	4.8500	5.2000	4.4500	4.7500	-27.481%	2,154	38,916	+57.895%
2026-09-11	7.7000	8.0000	6.5500	6.5500	-9.028%	1,577	38,565	+14.504%
2026-09-10	8.2500	8.3100	7.1500	7.2000	-20.879%	1,808	37,633	+4.167%
2026-09-09	9.5000	10.0500	9.0000	9.1000	-7.332%	752	37,340	-17.582%
2026-09-08	12.9500	13.0600	9.7500	9.8200	-17.131%	1,297	37,072	-23.625%
2026-09-04	10.9000	13.5300	10.9000	11.8500	+9.317%	2,512	37,852	-36.709%
2026-09-03	9.6500	11.6000	9.0000	10.8400	+18.470%	2,609	37,852	-30.812%
2026-09-02	7.3900	10.6500	7.3000	9.1500	+33.382%	2,825	37,761	-18.033%
2026-09-01	6.8000	7.6000	6.3400	6.8600	-14.783%	1,178	36,793	+9.329%
2026-08-31	7.7200	8.0500	7.0000	8.0500	+4.545%	830	36,553	-6.832%
2026-08-28	10.1000	11.7500	7.5500	7.7000	-32.337%	1,932	36,513	-2.597%
2026-08-27	9.3000	12.2100	8.2600	11.3800	+74.808%	10,869	36,473	-34.095%
2026-08-26	7.1400	7.4300	6.3000	6.5100	-9.834%	1,433	34,031	+15.207%
2026-08-25	7.0500	7.7000	6.4800	7.2200	+17.398%	1,610	33,880	+3.878%
2026-08-24	8.2000	8.3000	6.0200	6.1500	-24.168%	1,864	34,093	+21.951%
2026-08-21	9.2000	9.2000	8.0500	8.1100	-8.876%	602	34,171	-7.522%
2026-08-20	9.3500	9.7000	8.5000	8.9000	0.000%	599	34,179	-15.730%
2026-08-19	10.5200	10.5200	8.7500	8.9000	-7.772%	424	34,243	-15.730%
2026-08-18	11.4000	11.4000	9.4600	9.6500	-18.908%	1,079	34,279	-22.280%
2026-08-17	12.5100	12.9000	11.8500	11.9000	-1.653%	690	34,148	-36.975%
2026-08-14	13.0000	13.3000	11.9300	12.1000	-2.024%	586	33,957	-38.017%
2026-08-13	12.5500	13.3500	12.0000	12.3500	+2.745%	518	33,725	-39.271%
2026-08-12	11.0000	12.5500	11.0000	12.0200	+21.783%	949	33,649	-37.604%
2026-08-11	12.0000	12.0000	9.4000	9.8700	-4.730%	477	33,369	-24.012%
2026-08-10	12.6500	12.8000	10.0000	10.3600	-19.377%	652	33,272	-27.606%
2026-08-07	12.3500	13.4000	12.0000	12.8500	+9.829%	719	33,137	-41.634%
2026-08-06	12.6000	13.7500	11.2000	11.7000	-1.266%	558	32,940	-35.897%
2026-08-05	11.3000	13.5000	11.1500	11.8500	+21.538%	1,885	32,853	-36.709%
2026-08-04	9.5000	10.0800	8.7000	9.7500	+22.642%	1,400	32,432	-23.077%
2026-08-03	5.9000	8.6400	5.8500	7.9500	+18.657%	1,644	32,217	-5.660%
2026-07-31	5.8000	6.8000	5.4000	6.7000	+26.654%	844	31,626	+11.940%
2026-07-30	4.7500	5.8500	4.7500	5.2900	+16.264%	932	31,479	+41.777%
2026-07-29	5.7500	5.7500	4.5500	4.5500	-22.881%	1,272	31,484	+64.835%
2026-07-28	6.0000	6.3000	5.0500	5.9000	-1.667%	1,334	31,332	+27.119%
2026-07-27	8.5500	8.5500	5.9300	6.0000	-33.555%	1,560	30,594	+25.000%
2026-07-24	9.3500	10.4000	8.4000	9.0300	-7.194%	1,440	30,703	-16.944%
2026-07-23	10.0000	10.2700	9.1900	9.7300	-10.323%	1,623	29,822	-22.919%
2026-07-22	8.5700	11.6100	8.5700	10.8500	+18.579%	1,006	30,277	-30.876%
2026-07-21	9.3500	9.6500	8.3500	9.1500	+12.270%	2,093	30,138	-18.033%
2026-07-20	9.7500	10.0600	8.0500	8.1500	-10.440%	339	29,334	-7.975%
2026-07-17	9.0000	9.9500	7.6500	9.1000	-10.168%	2,265	29,302	-17.582%
2026-07-16	10.6000	10.7500	9.7500	10.1300	-15.301%	456	28,583	-25.962%
2026-07-15	11.5500	12.2500	9.9000	11.9600	+1.787%	1,391	28,639	-37.291%
2026-07-14	10.7500	12.0000	9.4000	11.7500	+23.684%	767	27,809	-36.170%
2026-07-13	10.8500	11.2000	9.4000	9.5000	-18.103%	549	27,718	-21.053%
2026-07-10	9.2200	11.7500	9.2200	11.6000	+22.105%	4,570	27,543	-35.345%
2026-07-09	9.5400	9.8800	8.4900	9.5000	-6.219%	351	26,428	-21.053%
2026-07-08	7.3000	10.2500	7.3000	10.1300	+31.558%	759	26,465	-25.962%
2026-07-07	6.3100	8.0000	6.2500	7.7000	+5.479%	1,613	26,359	-2.597%
2026-07-06	7.2500	7.6000	7.1000	7.3000	+1.389%	1,238	26,066	+2.740%
2026-07-02	7.8000	8.5500	6.6300	7.2000	-9.434%	2,535	25,423	+4.167%
2026-07-01	7.4200	8.5000	7.1000	7.9500	-9.350%	787	25,423	-5.660%
2026-06-30	7.8000	8.7700	7.6500	8.7700	+15.395%	705	25,370	-14.481%
2026-06-29	7.5400	8.0000	6.8500	7.6000	+4.828%	809	25,341	-1.316%
2026-06-26	7.8000	8.0500	7.2500	7.2500	-13.690%	963	25,179	+3.448%
2026-06-25	9.5200	9.6000	7.7500	8.4000	-9.871%	1,262	25,381	-10.714%
2026-06-24	9.8400	10.0000	8.6000	9.3200	-4.410%	519	25,481	-19.528%
2026-06-23	10.8000	11.0500	9.7000	9.7500	-21.371%	770	25,449	-23.077%
2026-06-22	14.1600	15.1000	12.1600	12.4000	-11.111%	581	25,690	-39.516%
2026-06-18	12.5000	14.0500	12.2500	13.9500	+18.220%	562	25,122	-46.237%
2026-06-17	13.0000	13.1000	11.5000	11.8000	-7.813%	338	25,122	-36.441%
2026-06-16	14.3500	14.3500	12.8000	12.8000	-12.329%	892	25,122	-41.406%
2026-06-15	13.7500	14.7700	13.2000	14.6000	+16.057%	433	25,600	-48.630%
2026-06-12	14.0500	14.0500	12.3700	12.5800	-3.231%	289	25,600	-40.382%
2026-06-11	12.4400	13.1800	11.3000	13.0000	+10.169%	1,005	25,600	-42.308%
2026-06-10	13.0000	13.9200	11.8000	11.8000	-15.714%	362	25,544	-36.441%
2026-06-09	15.2500	15.4600	11.9000	14.0000	-3.978%	732	25,581	-46.429%
2026-06-08	15.2000	15.3200	14.0000	14.5800	+4.143%	506	25,397	-48.560%
2026-06-05	17.2500	17.2500	13.8000	14.0000	-26.199%	3,035	25,279	-46.429%
2026-06-04	17.2500	20.2500	16.0000	18.9700	+9.211%	1,509	24,655	-60.464%
2026-06-03	20.5200	20.9800	17.3700	17.3700	-16.890%	754	23,621	-56.822%
2026-06-02	23.0000	26.1000	20.4800	20.9000	-3.687%	901	23,636	-64.115%
2026-06-01	18.6000	21.9000	18.6000	21.7000	+33.129%	1,346	23,517	-65.438%
2026-05-29	16.8000	18.5000	16.0500	16.3000	-1.866%	1,127	23,534	-53.988%
2026-05-28	15.7000	17.1500	15.3000	16.6100	+5.460%	1,103	23,213	-54.846%
2026-05-27	16.5300	16.5300	14.6000	15.7500	-5.745%	2,259	22,995	-52.381%
2026-05-26	17.7000	18.4000	15.9800	16.7100	-2.622%	2,203	22,551	-55.117%
2026-05-22	19.5000	19.5300	17.0000	17.1600	-10.157%	1,096	21,568	-56.294%
2026-05-21	20.1000	23.3400	18.5900	19.1000	-11.778%	609	21,386	-60.733%
2026-05-20	21.1000	23.0000	20.8500	21.6500	+4.287%	518	21,386	-65.358%
2026-05-19	20.7500	22.8000	19.8400	20.7600	-5.636%	474	21,226	-63.873%
2026-05-18	26.2200	26.8000	20.2700	22.0000	-8.903%	704	21,226	-65.909%
2026-05-15	26.6500	27.4400	23.8200	24.1500	-18.274%	1,241	21,226	-68.944%
2026-05-14	25.6500	30.2200	25.1000	29.5500	+27.206%	1,499	21,496	-74.619%
2026-05-13	22.5000	24.6500	21.7200	23.2300	+12.168%	2,519	20,260	-67.714%
2026-05-12	19.3500	22.1500	18.3000	20.7100	+3.550%	668	20,260	-63.786%
2026-05-11	17.6800	21.6000	17.6800	20.0000	+10.497%	1,571	20,260	-62.500%
2026-05-08	17.4500	19.5500	17.4500	18.1000	+8.709%	1,212	20,092	-58.564%
2026-05-07	15.3500	18.1500	15.0000	16.6500	+8.257%	858	19,973	-54.955%
2026-05-06	12.3000	15.3800	11.5000	15.3800	+45.782%	1,170	19,720	-51.235%
2026-05-05	11.8000	11.8000	10.5000	10.5500	-5.635%	294	19,424	-28.910%
2026-05-04	11.6100	12.6000	10.3500	11.1800	-3.203%	507	19,324	-32.916%
2026-05-01	12.7500	13.1500	11.5000	11.5500	-6.855%	772	18,778	-35.065%
2026-04-30	15.9000	15.9000	12.1000	12.4000	-21.220%	1,274	18,778	-39.516%
2026-04-29	17.3500	17.3500	15.2000	15.7400	-9.799%	314	18,824	-52.351%
2026-04-28	16.5500	18.3000	15.7500	17.4500	-8.877%	903	18,784	-57.020%
2026-04-27	15.8500	19.1500	15.3000	19.1500	+24.756%	1,510	18,564	-60.836%
2026-04-24	11.8400	17.2000	11.8200	15.3500	+32.328%	2,663	18,981	-51.140%
2026-04-23	12.9500	13.2200	11.3000	11.6000	-10.078%	1,916	18,749	-35.345%
2026-04-22	11.9500	12.9000	11.6500	12.9000	+9.045%	1,006	18,877	-41.860%
2026-04-21	12.6300	12.8200	11.8000	11.8300	-5.662%	1,392	18,063	-36.602%
2026-04-20	11.6000	12.6100	11.1500	12.5400	-0.159%	830	18,063	-40.191%
2026-04-17	12.3000	12.5600	11.9500	12.5600	+7.719%	844	18,145	-40.287%
2026-04-16	11.2600	12.3600	10.7700	11.6600	-2.833%	947	17,956	-35.678%
2026-04-15	11.0500	12.3000	10.8000	12.0000	+8.893%	1,234	17,967	-37.500%
2026-04-14	9.3000	11.1000	9.3000	11.0200	+23.820%	1,821	17,963	-31.942%
2026-04-13	8.3700	9.3000	8.3700	8.9000	-1.330%	182	17,827	-15.730%
2026-04-10	7.6000	9.5000	7.6000	9.0200	+22.721%	2,412	17,830	-16.851%
2026-04-09	6.7000	7.3500	6.6600	7.3500	+8.088%	123	17,695	+2.041%
2026-04-08	8.0000	8.0000	6.5500	6.8000	+7.937%	1,710	17,707	+10.294%
2026-04-07	6.1000	6.3400	5.6500	6.3000	+1.613%	413	16,921	+19.048%
2026-04-06	6.7000	6.7000	6.1000	6.2000	-4.762%	51	16,779	+20.968%
2026-04-02	5.8400	6.5100	5.8400	6.5100	+1.719%	41	16,779	+15.207%
2026-04-01	6.2000	6.4700	5.9600	6.4000	+5.785%	800	16,779	+17.188%
2026-03-31	5.1500	6.1500	5.1000	6.0500	+26.042%	277	16,804	+23.967%
2026-03-30	5.5600	5.6500	4.7300	4.8000	-14.286%	397	16,851	+56.250%
2026-03-27	5.9300	6.0500	5.5000	5.6000	-8.347%	850	16,919	+33.929%
2026-03-26	6.8700	6.9000	6.1100	6.1100	-18.533%	771	16,908	+22.750%
2026-03-25	7.2000	7.9500	7.2000	7.5000	+10.294%	362	16,701	0.000%
2026-03-24	6.8000	6.9500	6.5700	6.8000	-2.857%	1,052	16,675	+10.294%
2026-03-23	7.4000	7.6000	6.9000	7.0000	+2.489%	877	16,394	+7.143%
2026-03-20	7.6700	7.8500	6.8000	6.8300	-15.050%	1,322	15,880	+9.810%
2026-03-19	8.2000	8.2800	7.6500	8.0400	-5.412%	767	15,520	-6.716%
2026-03-18	9.0100	9.2500	8.5000	8.5000	-7.609%	833	15,602	-11.765%
2026-03-17	9.8000	9.8300	9.1500	9.2000	-6.122%	959	15,739	-18.478%
2026-03-16	10.2000	11.4500	9.4600	9.8000	+3.704%	367	15,479	-23.469%
2026-03-13	11.0000	11.1000	9.4500	9.4500	-10.849%	701	15,326	-20.635%
2026-03-12	10.2100	10.9000	10.0000	10.6000	-1.852%	1,128	15,328	-29.245%
2026-03-11	10.9500	11.5000	10.6000	10.8000	+3.746%	478	15,435	-30.556%
2026-03-10	9.9000	10.9500	9.9000	10.4100	+3.274%	239	15,425	-27.954%
2026-03-09	9.9500	10.2000	9.4000	10.0800	+1.818%	479	15,294	-25.595%
2026-03-06	10.6500	10.7200	9.9000	9.9000	-8.840%	726	15,582	-24.242%
2026-03-05	10.7500	11.6000	9.9500	10.8600	-4.904%	273	15,391	-30.939%
2026-03-04	10.5900	11.6300	10.5900	11.4200	+9.074%	159	15,393	-34.326%
2026-03-03	10.6000	10.8500	9.9700	10.4700	-7.835%	325	15,362	-28.367%
2026-03-02	10.3500	11.5500	9.9000	11.3600	+11.591%	143	15,355	-33.979%
2026-02-27	11.5000	12.0000	10.1800	10.1800	-18.364%	1,883	15,299	-26.326%
2026-02-26	14.9000	15.0500	12.4000	12.4700	-24.880%	570	14,410	-39.856%
2026-02-25	16.3800	17.1800	16.3800	16.6000	+3.106%	856	14,015	-54.819%
2026-02-24	14.8500	16.3500	14.6000	16.1000	+2.222%	149	14,015	-53.416%
2026-02-23	16.0000	16.5000	15.2000	15.7500	+2.874%	213	14,016	-52.381%
2026-02-20	14.3800	15.3100	14.0500	15.3100	+7.439%	78	14,013	-51.012%
2026-02-19	14.0000	14.6500	14.0000	14.2500	-2.263%	51	14,022	-47.368%
2026-02-18	14.7000	15.2100	14.4300	14.5800	+7.206%	136	14,000	-48.560%
2026-02-17	12.7500	14.1500	12.2000	13.6000	+6.500%	695	14,025	-44.853%
2026-02-13	13.3000	14.3500	12.7700	12.7700	-13.129%	253	14,343	-41.269%
2026-02-12	16.5200	16.6000	14.6000	14.7000	-8.125%	398	14,343	-48.980%
2026-02-11	15.9500	16.5000	15.2000	16.0000	+7.962%	154	14,157	-53.125%
2026-02-10	16.0800	16.0800	14.8200	14.8200	-6.321%	29	14,132	-49.393%
2026-02-09	15.7000	17.1500	15.6800	15.8200	+5.819%	388	14,133	-52.592%
2026-02-06	11.4200	15.0000	11.4200	14.9500	+42.381%	297	14,060	-49.833%
2026-02-05	11.1200	11.7000	10.3000	10.5000	-4.545%	298	13,965	-28.571%
2026-02-04	12.2500	12.2500	10.5700	11.0000	-13.725%	251	14,021	-31.818%
2026-02-03	13.7300	13.7300	11.6800	12.7500	-9.894%	687	13,996	-41.176%
2026-02-02	14.8300	15.5000	14.1000	14.1500	-10.443%	240	13,899	-46.996%
2026-01-30	16.5000	17.2700	15.7000	15.8000	-4.474%	241	13,974	-52.532%
2026-01-29	16.3500	17.0000	14.6500	16.5400	+1.472%	347	13,982	-54.655%
2026-01-28	16.1000	16.6100	15.6500	16.3000	+7.237%	2,972	14,032	-53.988%
2026-01-27	14.5700	15.7500	14.5700	15.2000	+4.467%	2,174	14,035	-50.658%
2026-01-26	15.1900	15.5500	14.3700	14.5500	-3.960%	65	12,684	-48.454%
2026-01-23	15.9000	15.9000	14.9000	15.1500	+9.229%	733	12,687	-50.495%
2026-01-22	13.8800	14.4600	13.7000	13.8700	+1.612%	836	12,719	-45.926%
2026-01-21	12.5000	14.1700	12.5000	13.6500	+9.639%	222	12,779	-45.055%
2026-01-20	13.4500	13.4500	12.4500	12.4500	-14.138%	167	12,769	-39.759%
2026-01-16	15.5000	16.1200	14.5000	14.5000	-2.685%	305	12,669	-48.276%
2026-01-15	14.4000	15.8000	14.4000	14.9000	+14.615%	622	12,669	-49.664%
2026-01-14	13.4000	13.4000	13.0000	13.0000	-8.127%	363	12,994	-42.308%
2026-01-13	13.6000	14.9500	13.4500	14.1500	+0.783%	102	13,065	-46.996%
2026-01-12	13.6500	14.5600	13.6500	14.0400	-1.612%	401	13,057	-46.581%
2026-01-09	14.3000	14.8000	14.2000	14.2700	-2.594%	55	13,009	-47.442%
2026-01-08	15.6200	15.8000	14.5000	14.6500	-8.666%	927	12,987	-48.805%
2026-01-07	15.7000	17.0500	15.5900	16.0400	+2.492%	2,564	13,038	-53.242%
2026-01-06	17.0100	17.6500	15.5000	15.6500	-3.692%	2,047	13,090	-52.077%
2026-01-05	17.8300	18.1500	15.7600	16.2500	-1.515%	425	12,002	-53.846%
2026-01-02	17.1500	18.0000	16.3600	16.5000	+3.319%	2,352	11,935	-54.545%
2025-12-31	16.3500	16.8500	15.9500	15.9700	+1.397%	2,921	10,821	-53.037%
2025-12-30	15.9000	16.0000	15.7500	15.7500	-1.869%	72	10,821	-52.381%
2025-12-29	15.8500	16.3500	15.6000	16.0500	-8.547%	151	10,810	-53.271%
2025-12-26	17.0000	18.0000	16.9500	17.5500	+7.669%	502	10,861	-57.265%
2025-12-24	16.0000	16.3000	15.7000	16.3000	0.000%	164	10,640	-53.988%
2025-12-23	14.3200	16.4000	14.3000	16.3000	+14.466%	70	10,640	-53.988%
2025-12-22	14.2500	14.4500	14.0500	14.2400	+5.481%	551	10,602	-47.331%
2025-12-19	12.3500	13.5000	12.3500	13.5000	+14.991%	587	10,617	-44.444%
2025-12-18	11.8500	12.3200	11.2000	11.7400	+5.766%	60	10,548	-36.116%
2025-12-17	12.0000	12.1300	11.1000	11.1000	-15.267%	4,744	10,544	-32.432%
2025-12-16	12.7000	13.1500	12.4900	13.1000	+1.550%	131	12,260	-42.748%
2025-12-15	12.9000	13.5000	12.8000	12.9000	+1.575%	180	12,260	-41.860%
2025-12-12	15.1700	15.1700	12.7000	12.7000	-14.247%	191	12,276	-40.945%
2025-12-11	14.1900	14.9900	13.8300	14.8100	-8.297%	78	12,256	-49.359%
2025-12-10	16.7500	16.7500	15.8000	16.1500	-3.293%	377	12,243	-53.560%
2025-12-09	16.9000	16.9000	16.3600	16.7000	+0.602%	312	12,360	-55.090%
2025-12-08	16.6500	17.8500	15.6500	16.6000	+6.410%	263	12,628	-54.819%
2025-12-05	15.6000	16.0000	15.3200	15.6000	-2.500%	40	12,418	-51.923%
2025-12-04	15.3000	16.6000	15.1000	16.0000	+8.108%	480	12,419	-53.125%
2025-12-03	15.2100	15.7500	14.8000	14.8000	-4.823%	62	12,195	-49.324%
2025-12-02	16.4000	17.0000	15.4000	15.5500	+4.714%	214	12,148	-51.768%
2025-12-01	13.4500	15.1600	13.3000	14.8500	+6.452%	152	11,988	-49.495%
2025-11-28	14.6000	14.9500	13.9500	13.9500	-8.525%	130	11,939	-46.237%
2025-11-26	16.0000	16.4300	15.0700	15.2500	+2.694%	83	11,918	-50.820%
2025-11-25	13.6600	14.8500	12.5000	14.8500	-8.503%	442	11,918	-49.495%
2025-11-24	16.3000	16.7200	15.1500	16.2300	-0.429%	2,027	11,815	-53.789%
2025-11-21	17.0000	17.7000	14.7400	16.3000	-4.511%	669	10,937	-53.988%
2025-11-20	21.4500	22.4000	16.9300	17.0700	-9.778%	1,001	10,770	-56.063%
2025-11-19	18.2500	19.3000	17.9000	18.9200	+9.681%	527	10,719	-60.359%
2025-11-18	17.5200	18.0300	16.4500	17.2500	-4.326%	316	10,666	-56.522%
2025-11-17	18.5000	19.4000	18.0000	18.0300	-9.805%	1,946	10,701	-58.403%
2025-11-14	17.5000	20.1400	16.9000	19.9900	+5.488%	256	9,726	-62.481%
2025-11-13	20.4400	20.4400	18.0000	18.9500	-11.449%	479	9,675	-60.422%
2025-11-12	22.3000	22.3000	20.6400	21.4000	-2.727%	523	9,629	-64.953%
2025-11-11	22.1000	22.1000	20.7500	22.0000	-7.368%	479	9,586	-65.909%
2025-11-10	21.6500	23.9500	21.2500	23.7500	+25.000%	1,457	9,571	-68.421%
2025-11-07	17.7400	19.0000	15.9900	19.0000	+1.604%	873	9,344	-60.526%
2025-11-06	21.6500	22.3500	18.2700	18.7000	-15.000%	538	9,105	-59.893%
2025-11-05	23.0500	25.0000	22.0000	22.0000	-4.803%	86	8,892	-65.909%
2025-11-04	25.3000	25.6900	23.1100	23.1100	-14.249%	896	8,890	-67.547%
2025-11-03	27.0000	29.0600	26.9500	26.9500	+5.686%	406	8,653	-72.171%
2025-10-31	27.3500	27.3500	24.9500	25.5000	+1.796%	189	8,653	-70.588%
2025-10-30	26.6000	26.6000	24.6000	25.0500	-8.309%	278	8,565	-70.060%
2025-10-29	27.0500	29.7500	26.4800	27.3200	+14.549%	1,432	8,590	-72.548%
2025-10-28	19.3500	25.2500	19.3500	23.8500	+24.608%	5,767	9,066	-68.553%
2025-10-27	17.6500	19.1500	17.5200	19.1400	+16.353%	592	5,132	-60.815%
2025-10-24	16.0100	16.8500	15.8000	16.4500	+9.085%	61	5,132	-54.407%
2025-10-23	14.3500	15.2500	14.3500	15.0800	+4.722%	72	5,130	-50.265%
2025-10-22	15.0000	15.4000	13.5000	14.4000	-2.703%	1,608	5,138	-47.917%
2025-10-21	15.0000	15.3000	14.7000	14.8000	-4.823%	71	6,449	-49.324%
2025-10-20	15.6500	16.1700	15.5500	15.5500	-4.072%	45	6,445	-51.768%
2025-10-17	15.6200	16.4000	15.4200	16.2100	+2.271%	191	6,410	-53.732%
2025-10-16	16.2500	16.7900	15.7000	15.8500	+1.278%	88	6,381	-52.681%
2025-10-15	16.6500	16.6500	15.0000	15.6500	-0.509%	172	6,402	-52.077%
2025-10-14	17.0400	17.0400	15.6500	15.7300	-13.333%	343	6,356	-52.320%
2025-10-13	18.3800	18.3800	17.2000	18.1500	+8.683%	60	6,088	-58.678%
2025-10-10	19.9200	21.3700	16.7000	16.7000	-17.122%	943	6,089	-55.090%
2025-10-09	19.3000	21.2500	19.2500	20.1500	+11.326%	941	6,211	-62.779%
2025-10-08	17.6500	18.1000	17.2000	18.1000	+10.366%	116	6,062	-58.564%
2025-10-07	17.0000	18.0300	16.4000	16.4000	-3.245%	108	6,032	-54.268%
2025-10-06	15.8700	17.2500	15.8700	16.9500	-0.877%	40	6,032	-55.752%
2025-10-03	18.0500	18.0500	16.4000	17.1000	-4.523%	1,233	6,025	-56.140%
2025-10-02	18.2200	18.5500	17.9100	17.9100	+3.526%	221	5,882	-58.124%
2025-10-01	16.3000	17.6400	16.0000	17.3000	+2.367%	81	5,796	-56.647%
2025-09-30	14.7000	17.2300	14.7000	16.9000	+15.358%	149	5,781	-55.621%
2025-09-29	14.8500	15.6300	14.6000	14.6500	+8.519%	786	5,845	-48.805%
2025-09-26	13.7500	13.7500	13.2000	13.5000	-2.878%	12	5,277	-44.444%
2025-09-25	12.0000	14.2500	12.0000	13.9000	+0.725%	268	5,279	-46.043%
2025-09-24	15.0000	15.0000	13.7000	13.8000	-6.122%	30	5,306	-45.652%
2025-09-23	15.6000	15.6000	14.4700	14.7000	-10.747%	105	5,306	-48.980%
2025-09-22	12.8700	16.6000	12.8700	16.4700	+24.867%	423	5,250	-54.463%
2025-09-19	13.0500	13.2500	12.9000	13.1900	-0.976%	131	5,230	-43.139%
2025-09-18	12.0000	13.4700	12.0000	13.3200	+18.717%	46	5,234	-43.694%
2025-09-17	11.4000	11.4800	11.0500	11.2200	-11.654%	55	5,220	-33.155%
2025-09-16	12.9400	12.9400	12.6000	12.7000	-5.926%	35	5,226	-40.945%
2025-09-15	12.6800	13.5000	12.6800	13.5000	+0.446%	22	5,223	-44.444%
2025-09-12	13.4700	13.5700	12.9800	13.4400	+0.674%	556	5,237	-44.196%
2025-09-11	13.4000	13.4000	13.0000	13.3500	0.000%	41	5,037	-43.820%
2025-09-10	12.9600	13.8400	12.9400	13.3500	+24.534%	92	5,073	-43.820%
2025-09-09	10.0000	10.7200	9.8500	10.7200	+4.280%	93	5,117	-30.037%
2025-09-08	10.6800	10.9500	10.2800	10.2800	+6.528%	326	5,104	-27.043%
2025-09-05	10.2400	10.2700	9.4500	9.6500	-13.063%	226	4,836	-22.280%
2025-09-04	10.9000	11.1000	10.8000	11.1000	-0.893%	660	4,812	-32.432%
2025-09-03	11.4500	11.8700	10.8900	11.2000	-2.693%	416	4,796	-33.036%
2025-09-02	12.0000	12.0500	11.1000	11.5100	-10.428%	206	4,680	-34.839%
2025-08-29	14.0000	14.0000	12.6000	12.8500	-11.623%	66	4,683	-41.634%
2025-08-28	15.0000	15.6000	13.8000	14.5400	-7.389%	342	4,683	-48.418%
2025-08-27	15.6500	16.2000	15.6500	15.7000	-3.086%	213	4,538	-52.229%
2025-08-26	15.2000	16.2000	15.2000	16.2000	+4.180%	42	4,496	-53.704%
2025-08-25	15.0000	16.0000	14.9000	15.5500	+10.284%	118	4,501	-51.768%
2025-08-22	13.1000	14.1000	12.7000	14.1000	+1.439%	48	4,542	-46.809%
2025-08-21	13.7500	14.1000	13.7500	13.9000	+0.361%	8	4,559	-46.043%
2025-08-20	13.6100	13.8500	12.1500	13.8500	-3.686%	571	4,559	-45.848%
2025-08-19	14.8300	14.8500	14.2000	14.3800	-10.125%	46	4,517	-47.844%
2025-08-18	16.1000	16.3500	15.8900	16.0000	+2.894%	333	4,529	-53.125%
2025-08-15	15.8800	15.8800	15.0000	15.5500	-2.813%	86	4,838	-51.768%
2025-08-14	15.9600	16.2500	15.9600	16.0000	+1.266%	10	4,813	-53.125%
2025-08-13	15.9800	16.2500	15.2200	15.8000	-1.863%	66	4,813	-52.532%
2025-08-12	15.6000	16.3000	15.6000	16.1000	-0.556%	99	4,813	-53.416%
2025-08-11	15.8300	16.6300	15.8300	16.1900	-0.675%	128	4,896	-53.675%
2025-08-08	16.4000	16.5500	16.0500	16.3000	+5.844%	55	4,854	-53.988%
2025-08-07	16.4200	16.4800	15.4000	15.4000	+3.079%	25	4,876	-51.299%
2025-08-06	14.6500	15.2000	14.6500	14.9400	-0.400%	35	4,885	-49.799%
2025-08-05	14.7700	15.1900	14.7700	15.0000	-1.639%	19	4,915	-50.000%
2025-08-04	14.0000	15.3400	13.9500	15.2500	+10.990%	73	4,911	-50.820%
2025-08-01	13.7500	14.5500	13.1100	13.7400	-8.886%	349	4,903	-45.415%
2025-07-31	16.1500	16.4000	14.9300	15.0800	-1.438%	369	4,886	-50.265%
2025-07-30	14.0800	15.4600	14.0800	15.3000	+10.870%	235	5,124	-50.980%
2025-07-29	14.7500	14.7500	13.7000	13.8000	+1.845%	61	5,245	-45.652%
2025-07-28	13.4800	13.5500	13.2300	13.5500	+2.419%	15	5,291	-44.649%
2025-07-25	13.5900	13.7000	13.2300	13.2300	-2.362%	23	5,289	-43.311%
2025-07-24	13.7500	13.7500	13.2000	13.5500	+9.274%	24	5,271	-44.649%
2025-07-23	12.3500	12.4900	12.3000	12.4000	+2.058%	103	5,268	-39.516%
2025-07-22	13.2500	13.2600	11.8000	12.1500	-10.000%	169	5,276	-38.272%
2025-07-21	14.3700	14.3700	13.5000	13.5000	-4.255%	234	5,191	-44.444%
2025-07-18	14.7400	14.9000	14.0400	14.1000	-4.082%	89	5,105	-46.809%
2025-07-17	15.0000	15.0000	14.6500	14.7000	+4.255%	542	5,058	-48.980%
2025-07-16	14.0500	14.2000	13.8000	14.1000	+0.714%	33	4,663	-46.809%
2025-07-15	14.1300	14.3800	13.6500	14.0000	+15.226%	232	4,691	-46.429%
2025-07-14	11.8000	12.1500	11.7000	12.1500	-2.410%	32	4,598	-38.272%
2025-07-11	12.5800	13.1100	12.4500	12.4500	+2.469%	325	4,584	-39.759%
2025-07-10	11.7500	12.2000	11.5400	12.1500	+3.316%	164	4,670	-38.272%
2025-07-09	11.4000	12.4500	11.4000	11.7600	+6.909%	132	4,616	-36.224%
2025-07-08	11.2500	11.2500	11.0000	11.0000	0.000%	53	4,525	-31.818%
2025-07-07	11.0000	11.0000	10.8500	11.0000	-4.762%	14	4,492	-31.818%
2025-07-03	11.2600	11.7500	11.2600	11.5500	+7.743%	61	4,539	-35.065%
2025-07-02	10.4000	10.8000	10.2000	10.7200	+6.879%	76	4,539	-30.037%
2025-07-01	10.1000	10.1000	10.0200	10.0300	-13.160%	7	4,584	-25.224%
2025-06-30	11.4500	11.5500	11.4000	11.5500	+3.125%	58	4,578	-35.065%
2025-06-27	11.2400	12.0000	11.2000	11.2000	+0.269%	33	4,608	-33.036%
2025-06-26	10.9500	11.5000	10.9500	11.1700	+3.907%	91	4,596	-32.856%
2025-06-25	9.4000	10.7800	9.4000	10.7500	+25.731%	155	4,596	-30.233%
2025-06-24	8.8900	8.8900	8.5500	8.5500	-5.000%	33	4,466	-12.281%
2025-06-20	9.6600	9.6600	9.0000	9.0000	-5.263%	112	4,497	-16.667%
2025-06-18	9.6000	9.6000	9.5000	9.5000	-2.263%	11	4,514	-21.053%
2025-06-17	9.7200	9.7200	9.7200	9.7200	-2.115%	20	4,514	-22.840%
2025-06-16	9.6000	10.0000	9.6000	9.9300	+7.351%	10	4,514	-24.471%
2025-06-13	9.5500	9.5500	9.2500	9.2500	-6.377%	42	4,512	-18.919%
2025-06-12	10.0000	10.0000	9.8500	9.8800	+3.455%	7	4,502	-24.089%
2025-06-11	9.5500	9.5500	9.5500	9.5500	-3.827%	1	4,498	-21.466%
2025-06-10	9.8000	9.9300	9.7500	9.9300	-0.700%	23	4,498	-24.471%
2025-06-09	10.0700	10.2600	10.0000	10.0000	+1.523%	4	4,496	-25.000%
2025-06-06	10.0500	10.0500	9.7800	9.8500	+5.348%	26	4,499	-23.858%
2025-06-05	9.8500	10.2500	9.3500	9.3500	-4.592%	62	4,497	-19.786%
2025-06-04	9.5500	9.8000	9.5500	9.8000	-0.204%	44	4,507	-23.469%
2025-06-03	9.8900	9.9200	9.8000	9.8200	+10.710%	8	4,467	-23.625%
2025-06-02	8.3500	8.8700	8.3500	8.8700	+5.595%	6	4,465	-15.445%
2025-05-30	8.8500	8.8500	8.3500	8.4000	-10.160%	94	4,469	-10.714%
2025-05-29	10.3500	10.5000	9.3500	9.3500	+5.056%	275	4,505	-19.786%
2025-05-28	8.9500	9.2700	8.9000	8.9000	-0.224%	69	4,574	-15.730%
2025-05-27	8.8500	9.0000	8.8500	8.9200	+7.212%	108	4,574	-15.919%
2025-05-23	8.3200	8.3200	8.3200	8.3200	-6.517%	2	4,480	-9.856%
2025-05-22	8.8800	9.0500	8.7900	8.9000	+1.714%	58	4,480	-15.730%
2025-05-21	9.4000	9.8500	8.7500	8.7500	-2.886%	64	4,530	-14.286%
2025-05-20	8.8800	9.0100	8.8800	9.0100	-2.384%	261	4,572	-16.759%
2025-05-19	9.1000	9.2300	9.1000	9.2300	+1.429%	3	4,772	-18.743%
2025-05-16	8.9500	9.1000	8.7500	9.1000	+0.552%	200	4,772	-17.582%
2025-05-15	8.8500	9.0500	8.8500	9.0500	+2.608%	4	4,789	-17.127%
2025-05-14	8.1000	8.8200	8.0000	8.8200	+13.514%	247	4,789	-14.966%
2025-05-13	6.4000	7.7700	6.4000	7.7700	+34.896%	45	4,845	-3.475%
2025-05-12	5.9000	5.9000	5.7600	5.7600	+2.857%	51	4,842	+30.208%
2025-05-09	5.5100	5.6000	5.5100	5.6000	+1.818%	58	4,793	+33.929%
2025-05-08	5.5000	5.5000	5.5000	5.5000	+10.000%	9	4,780	+36.364%
2025-05-07	4.7400	5.0000	4.7400	5.0000	+3.093%	4	4,779	+50.000%
2025-05-06	4.5000	4.8500	4.5000	4.8500	0.000%	49	4,780	+54.639%
2025-05-05	4.9000	4.9000	4.7500	4.8500	-2.020%	6	4,805	+54.639%
2025-05-02	4.7900	5.0200	4.7900	4.9500	+3.125%	124	4,803	+51.515%
2025-05-01	4.6000	4.8000	4.6000	4.8000	+23.393%	6	4,796	+56.250%
2025-04-30	3.6000	3.8900	3.6000	3.8900	-5.122%	16	4,791	+92.802%
2025-04-29	3.9900	4.1000	3.9900	4.1000	+9.333%	113	4,807	+82.927%
2025-04-28	4.2000	4.2000	3.7500	3.7500	-13.793%	39	4,809	+100.000%
2025-04-25	4.0000	4.3500	4.0000	4.3500	+21.508%	54	4,824	+72.414%
2025-04-24	3.4500	3.5800	3.4500	3.5800	+8.485%	3	4,799	+109.497%
2025-04-23	3.6000	3.6500	3.3000	3.3000	+10.000%	1,023	4,797	+127.273%
2025-04-22	3.1500	3.1500	2.9800	3.0000	+3.093%	82	4,801	+150.000%
2025-04-21	3.2500	3.2500	2.8500	2.9100	-15.652%	103	4,801	+157.732%
2025-04-17	3.5000	3.5200	3.3500	3.4500	-1.429%	133	4,803	+117.391%
2025-04-16	4.0500	4.1000	3.5000	3.5000	-28.862%	28	4,803	+114.286%
2025-04-15	4.7500	5.0000	4.7000	4.9200	+3.579%	8	4,814	+52.439%
2025-04-14	5.0400	5.0400	4.6500	4.7500	+0.636%	20	4,813	+57.895%
2025-04-11	4.8000	4.8000	4.7200	4.7200	+3.282%	12	4,827	+58.898%
2025-04-10	4.7000	4.7000	4.5000	4.5700	-13.774%	55	4,825	+64.114%
2025-04-09	4.1500	5.3000	3.7500	5.3000	+55.882%	41	4,775	+41.509%