Dark

NVDA20261218C260
NVDA Dec 18 2026 260.00 Call (NVDA261218C00260000)
option OPRA

EOD

Aug 14, 2026

9.34-3.909%(-0.38)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.1800	10.3000	9.1500	9.3400	-3.909%	204	19,169	0.000%
2026-08-13	10.0000	10.2800	9.2800	9.7200	+3.404%	1,016	19,066	-3.909%
2026-08-12	8.7000	9.8000	8.3000	9.4000	+25.333%	502	18,485	-0.638%
2026-08-11	9.0000	9.0000	7.2000	7.5000	-10.180%	649	18,236	+24.533%
2026-08-10	9.9600	9.9600	7.7600	8.3500	-17.327%	340	18,216	+11.856%
2026-08-07	10.0000	10.5300	9.3000	10.1000	+5.208%	596	18,158	-7.525%
2026-08-06	9.7500	10.7600	8.7500	9.6000	-0.518%	158	17,685	-2.708%
2026-08-05	9.0000	10.6500	8.8500	9.6500	+26.144%	597	17,643	-3.212%
2026-08-04	6.9000	7.8500	6.7500	7.6500	+25.410%	336	17,279	+22.092%
2026-08-03	4.3000	6.6500	4.3000	6.1000	+22.000%	395	17,291	+53.115%
2026-07-31	4.5000	5.2000	4.0500	5.0000	+25.000%	163	17,008	+86.800%
2026-07-30	3.6000	4.5000	3.6000	4.0000	+14.286%	190	16,945	+133.500%
2026-07-29	4.2000	4.3000	3.5000	3.5000	-24.569%	110	16,855	+166.857%
2026-07-28	4.4000	4.7500	3.8700	4.6400	+1.978%	297	16,875	+101.293%
2026-07-27	6.5700	6.5700	4.5000	4.5500	-34.058%	327	17,003	+105.275%
2026-07-24	7.7000	7.9200	6.5500	6.9000	-7.383%	231	17,021	+35.362%
2026-07-23	7.8200	8.4000	7.3000	7.4500	-15.341%	82	17,063	+25.369%
2026-07-22	6.6500	9.2000	6.6500	8.8000	+28.093%	206	17,073	+6.136%
2026-07-21	7.3000	7.3000	6.5500	6.8700	+7.512%	36	16,970	+35.953%
2026-07-20	7.8200	7.8200	6.3900	6.3900	-9.362%	175	16,968	+46.166%
2026-07-17	7.1000	7.7200	5.9000	7.0500	-10.759%	509	17,015	+32.482%
2026-07-16	9.1500	9.1500	7.7500	7.9000	-17.277%	145	16,753	+18.228%
2026-07-15	10.0000	10.0000	7.8000	9.5500	+0.845%	509	16,800	-2.199%
2026-07-14	7.7000	9.6500	7.7000	9.4700	+27.114%	442	16,768	-1.373%
2026-07-13	9.1500	9.1500	7.4500	7.4500	-19.892%	194	16,511	+25.369%
2026-07-10	8.0000	9.4800	7.7000	9.3000	+23.179%	400	16,491	+0.430%
2026-07-09	7.8500	8.0000	7.0500	7.5500	-6.790%	24	16,338	+23.709%
2026-07-08	5.9600	8.1600	5.9600	8.1000	+35.000%	130	16,332	+15.309%
2026-07-07	5.1500	6.2500	5.0000	6.0000	+2.740%	91	16,262	+55.667%
2026-07-06	5.6300	6.0000	5.5700	5.8400	+5.225%	97	16,275	+59.932%
2026-07-02	6.3100	6.3100	5.3000	5.5500	-12.598%	233	16,278	+68.288%
2026-07-01	5.7000	6.8000	5.7000	6.3500	-10.563%	323	16,278	+47.087%
2026-06-30	6.6000	7.1000	6.3000	7.1000	+16.203%	156	16,239	+31.549%
2026-06-29	6.1700	6.4200	5.6000	6.1100	+1.833%	104	16,201	+52.864%
2026-06-26	6.7000	6.7000	6.0000	6.0000	-9.091%	116	16,170	+55.667%
2026-06-25	6.6100	7.2500	6.6000	6.6000	-11.409%	548	16,160	+41.515%
2026-06-24	8.1000	8.1000	7.0500	7.4500	-5.696%	494	16,290	+25.369%
2026-06-23	8.8000	8.9700	7.9000	7.9000	-24.402%	282	16,293	+18.228%
2026-06-22	11.9000	12.1000	10.3000	10.4500	-7.522%	242	16,311	-10.622%
2026-06-18	10.2000	11.3600	10.2000	11.3000	+18.325%	1,460	14,920	-17.345%
2026-06-17	11.0000	11.0000	9.4500	9.5500	-10.831%	162	14,920	-2.199%
2026-06-16	11.4000	11.5000	10.7100	10.7100	-12.428%	155	14,920	-12.792%
2026-06-15	12.0000	12.3500	11.0500	12.2300	+14.836%	254	15,006	-23.630%
2026-06-12	11.1000	11.2000	10.3000	10.6500	-3.620%	77	15,006	-12.300%
2026-06-11	10.3500	11.0500	9.3500	11.0500	+9.406%	1,002	15,006	-15.475%
2026-06-10	11.6500	11.6500	9.9200	10.1000	-8.182%	143	14,678	-7.525%
2026-06-09	13.1800	13.1800	9.9200	11.0000	-10.569%	279	14,647	-15.091%
2026-06-08	13.0000	13.0000	11.9000	12.3000	+2.843%	1,099	14,783	-24.065%
2026-06-05	14.1500	14.1500	11.6500	11.9600	-26.309%	256	13,882	-21.906%
2026-06-04	14.6500	16.7000	14.1400	16.2300	+9.293%	199	13,801	-42.452%
2026-06-03	17.5000	18.0500	14.8500	14.8500	-17.039%	210	13,750	-37.104%
2026-06-02	19.3200	22.6000	17.7100	17.9000	-0.279%	233	13,704	-47.821%
2026-06-01	15.8800	18.8000	15.8800	17.9500	+27.758%	198	13,566	-47.967%
2026-05-29	14.7500	15.6000	14.0500	14.0500	+0.071%	662	13,572	-33.523%
2026-05-28	12.7500	14.3500	12.7500	14.0400	+6.122%	581	13,586	-33.476%
2026-05-27	13.2200	13.7000	12.2500	13.2300	-6.170%	204	13,530	-29.403%
2026-05-26	14.5500	15.5800	13.4900	14.1000	-2.759%	400	13,549	-33.759%
2026-05-22	16.1600	16.6000	14.4100	14.5000	-10.769%	640	13,567	-35.586%
2026-05-21	16.8800	20.0000	15.9000	16.2500	-12.399%	251	13,671	-42.523%
2026-05-20	18.6500	19.7200	17.8500	18.5500	+3.056%	411	13,671	-49.650%
2026-05-19	18.9600	19.7000	17.1000	18.0000	-4.610%	163	13,579	-48.111%
2026-05-18	21.9000	21.9000	17.4500	18.8700	-9.928%	163	13,579	-50.503%
2026-05-15	22.0500	23.6900	20.7000	20.9500	-19.330%	210	13,579	-55.418%
2026-05-14	22.1000	26.5000	21.9500	25.9700	+27.617%	1,576	13,442	-64.035%
2026-05-13	19.6000	21.3800	18.3500	20.3500	+14.198%	1,868	12,306	-54.103%
2026-05-12	16.3200	19.0000	15.8700	17.8200	+4.211%	127	12,306	-47.587%
2026-05-11	15.0000	18.7500	15.0000	17.1000	+10.323%	175	12,306	-45.380%
2026-05-08	14.9100	16.7500	14.9100	15.5000	+9.929%	347	12,243	-39.742%
2026-05-07	13.1000	15.7500	13.1000	14.1000	+8.462%	411	12,193	-33.759%
2026-05-06	9.5000	13.0000	9.5000	13.0000	+49.083%	313	12,012	-28.154%
2026-05-05	9.3700	9.3700	8.7200	8.7200	-5.217%	61	11,892	+7.110%
2026-05-04	9.5700	10.4500	8.5300	9.2000	-4.167%	161	11,933	+1.522%
2026-05-01	10.2000	10.3200	9.6000	9.6000	-8.832%	277	11,884	-2.708%
2026-04-30	13.1000	13.1000	10.1300	10.5300	-17.412%	202	11,884	-11.301%
2026-04-29	14.3000	14.3000	12.7500	12.7500	-15.113%	25	11,876	-26.745%
2026-04-28	13.4400	15.5000	13.3500	15.0200	-7.853%	537	11,886	-37.816%
2026-04-27	13.4500	16.4100	13.0500	16.3000	+26.848%	538	12,024	-42.699%
2026-04-24	9.8300	14.5000	9.8300	12.8500	+32.885%	1,203	11,736	-27.315%
2026-04-23	10.8800	10.8800	9.5000	9.6700	-8.341%	179	11,208	-3.413%
2026-04-22	9.7800	10.6500	9.7800	10.5500	+7.434%	28	11,207	-11.469%
2026-04-21	10.5100	10.5100	9.7800	9.8200	-3.251%	25	11,190	-4.888%
2026-04-20	10.0500	10.1500	9.1000	10.1500	-1.742%	209	11,190	-7.980%
2026-04-17	10.0000	10.3900	9.8500	10.3300	+5.949%	55	11,103	-9.584%
2026-04-16	9.3500	10.2000	8.9500	9.7500	-2.010%	363	11,092	-4.205%
2026-04-15	9.5000	10.1000	8.9500	9.9500	+8.743%	551	11,112	-6.131%
2026-04-14	8.0000	9.1500	8.0000	9.1500	+26.381%	429	11,156	+2.077%
2026-04-13	7.2500	7.5000	7.2400	7.2400	-2.819%	18	11,069	+29.006%
2026-04-10	6.2500	7.8300	6.2500	7.4500	+25.421%	2,057	11,067	+25.369%
2026-04-09	5.3600	5.9600	5.3000	5.9400	+8.000%	58	10,153	+57.239%
2026-04-08	5.9200	5.9200	5.3200	5.5000	+10.887%	266	10,108	+69.818%
2026-04-07	4.8200	4.9600	4.6700	4.9600	-1.195%	283	10,078	+88.306%
2026-04-06	5.2300	5.2300	4.9200	5.0200	-3.831%	169	9,970	+86.056%
2026-04-02	4.7000	5.3000	4.6600	5.2200	+2.353%	164	9,875	+78.927%
2026-04-01	5.0500	5.2500	5.0000	5.1000	+8.051%	11	9,875	+83.137%
2026-03-31	4.2500	4.8500	4.2500	4.7200	+21.649%	69	9,876	+97.881%
2026-03-30	4.3500	4.4100	3.8500	3.8800	-16.559%	544	9,850	+140.722%
2026-03-27	4.9500	4.9500	4.5400	4.6500	-7.921%	1,347	9,848	+100.860%
2026-03-26	5.6900	5.6900	5.0300	5.0500	-17.213%	153	10,017	+84.950%
2026-03-25	6.2500	6.4700	6.1000	6.1000	+9.515%	27	9,990	+53.115%
2026-03-24	5.5500	5.7000	5.3500	5.5700	-3.130%	260	9,986	+67.684%
2026-03-23	5.9800	6.1500	5.7000	5.7500	+3.604%	718	9,971	+62.435%
2026-03-20	6.4000	6.5200	5.5500	5.5500	-15.909%	1,645	9,577	+68.288%
2026-03-19	6.5000	6.8200	6.5000	6.6000	-7.692%	46	10,449	+41.515%
2026-03-18	7.5300	7.6000	7.1500	7.1500	-5.921%	158	10,443	+30.629%
2026-03-17	8.3500	8.3500	7.6000	7.6000	-7.317%	165	10,489	+22.895%
2026-03-16	8.4900	9.2400	8.1600	8.2000	+3.797%	66	10,339	+13.902%
2026-03-13	8.7200	8.7200	7.9000	7.9000	-10.227%	178	10,378	+18.228%
2026-03-12	8.7000	9.1500	8.3900	8.8000	-3.825%	208	10,409	+6.136%
2026-03-11	9.3000	9.5000	8.9700	9.1500	+3.741%	346	10,446	+2.077%
2026-03-10	8.5400	9.1600	8.5400	8.8200	+5.000%	364	10,265	+5.896%
2026-03-09	7.8900	8.4000	7.8900	8.4000	-3.448%	457	10,121	+11.190%
2026-03-06	8.8500	8.8500	8.6500	8.7000	-4.710%	4	9,769	+7.356%
2026-03-05	9.2000	9.7500	8.4500	9.1300	-4.197%	40	9,767	+2.300%
2026-03-04	8.8000	9.9000	8.8000	9.5300	+6.839%	71	9,781	-1.994%
2026-03-03	9.0000	9.0700	8.4300	8.9200	-7.083%	210	9,739	+4.709%
2026-03-02	9.0000	9.7500	9.0000	9.6000	+9.091%	246	9,733	-2.708%
2026-02-27	9.9500	10.0000	8.8000	8.8000	-18.140%	118	9,540	+6.136%
2026-02-26	12.0000	12.2700	10.6500	10.7500	-25.087%	400	9,563	-13.116%
2026-02-25	14.2200	14.8500	14.2000	14.3500	+3.986%	98	9,361	-34.913%
2026-02-24	12.5000	14.1400	12.5000	13.8000	+3.216%	31	9,361	-32.319%
2026-02-23	14.3000	14.3000	13.3700	13.3700	+1.135%	13	9,344	-30.142%
2026-02-20	12.2500	13.3000	12.2500	13.2200	+5.339%	230	9,355	-29.349%
2026-02-19	12.5500	12.5500	12.5500	12.5500	0.000%	100	9,181	-25.578%
2026-02-18	12.9000	13.0500	12.5500	12.5500	+3.719%	61	9,081	-25.578%
2026-02-17	11.1100	12.1500	10.6500	12.1000	+7.174%	106	9,114	-22.810%
2026-02-13	12.2400	12.2400	11.1700	11.2900	-11.797%	88	9,045	-17.272%
2026-02-12	14.2200	14.2200	12.7500	12.8000	-7.246%	49	9,045	-27.031%
2026-02-11	13.9500	14.1000	13.8000	13.8000	+6.977%	62	9,048	-32.319%
2026-02-10	13.4000	13.4500	12.9000	12.9000	-6.589%	70	8,988	-27.597%
2026-02-09	13.8500	15.5000	13.6600	13.8100	+9.170%	435	8,928	-32.368%
2026-02-06	9.7500	13.0000	9.7500	12.6500	+38.100%	88	8,513	-26.166%
2026-02-05	9.1300	9.5000	9.1300	9.1600	-7.005%	28	8,469	+1.965%
2026-02-04	10.3000	10.4500	9.3000	9.8500	-11.975%	177	8,459	-5.178%
2026-02-03	11.1000	11.2500	10.4100	11.1900	-9.024%	767	8,521	-16.533%
2026-02-02	12.7500	13.3500	12.2000	12.3000	-10.999%	124	8,907	-24.065%
2026-01-30	14.5000	15.0500	13.8200	13.8200	+0.729%	20	9,003	-32.417%
2026-01-29	14.0500	14.0500	12.7500	13.7200	-3.380%	1,328	8,998	-31.924%
2026-01-28	14.0000	14.4500	13.6500	14.2000	+6.527%	2,870	7,701	-34.225%
2026-01-27	12.5000	13.7000	12.5000	13.3300	+5.794%	118	7,592	-29.932%
2026-01-26	12.7000	12.7000	12.5000	12.6000	-5.263%	64	7,478	-25.873%
2026-01-23	13.1500	13.3000	13.0500	13.3000	+8.927%	225	7,440	-29.774%
2026-01-22	12.4500	12.5200	11.9700	12.2100	-0.489%	263	7,423	-23.505%
2026-01-21	10.7100	12.3000	10.7100	12.2700	+13.088%	13	7,317	-23.879%
2026-01-20	11.3000	11.6000	10.8500	10.8500	-17.176%	289	7,315	-13.917%
2026-01-16	14.0000	14.0600	13.0900	13.1000	-3.606%	118	7,503	-28.702%
2026-01-15	12.7500	13.6500	12.7000	13.5900	+19.736%	394	7,503	-31.273%
2026-01-14	12.0900	12.0900	11.3000	11.3500	-7.195%	216	7,133	-17.709%
2026-01-13	11.6500	12.2300	11.6500	12.2300	-3.090%	8	7,331	-23.630%
2026-01-12	12.2500	12.6200	11.9100	12.6200	+2.104%	24	7,337	-25.990%
2026-01-09	12.6600	12.6600	12.3500	12.3600	-3.813%	161	7,334	-24.434%
2026-01-08	13.7700	13.7700	12.6000	12.8500	-11.196%	42	7,445	-27.315%
2026-01-07	13.8700	14.4700	13.8500	14.4700	+6.241%	151	7,411	-35.453%
2026-01-06	15.4600	15.4600	13.6200	13.6200	-1.944%	4	7,412	-31.424%
2026-01-05	15.7500	15.9500	13.8900	13.8900	-3.475%	81	7,408	-32.757%
2026-01-02	15.6100	15.7500	14.3900	14.3900	-0.759%	23	7,341	-35.094%
2025-12-31	14.5000	14.5000	14.5000	14.5000	+3.943%	10	7,318	-35.586%
2025-12-30	14.1000	14.1000	13.8400	13.9500	-0.923%	25	7,318	-33.047%
2025-12-29	13.6800	14.4200	13.6800	14.0800	-8.867%	476	7,315	-33.665%
2025-12-26	15.1500	15.7100	14.8200	15.4500	+8.421%	506	6,899	-39.547%
2025-12-24	14.0400	14.2500	14.0400	14.2500	-0.628%	8	6,617	-34.456%
2025-12-23	13.2400	14.3400	13.2400	14.3400	+15.181%	421	6,617	-34.868%
2025-12-22	12.6000	12.6000	12.3500	12.4500	+5.957%	261	6,210	-24.980%
2025-12-19	10.5500	11.7500	10.5500	11.7500	+15.422%	268	6,177	-20.511%
2025-12-18	9.7700	10.5200	9.7700	10.1800	+5.821%	26	5,910	-8.251%
2025-12-17	11.0000	11.0000	9.6200	9.6200	-14.107%	204	5,902	-2.911%
2025-12-16	11.3200	11.4100	11.1200	11.2000	-1.408%	47	5,921	-16.607%
2025-12-15	11.7000	11.7000	11.1500	11.3600	+1.429%	10	5,896	-17.782%
2025-12-12	12.5500	12.5500	11.2000	11.2000	-13.111%	41	5,890	-16.607%
2025-12-11	12.1500	12.8900	12.1500	12.8900	-7.266%	23	5,864	-27.541%
2025-12-10	14.8500	14.8500	13.9000	13.9000	-4.533%	40	5,850	-32.806%
2025-12-09	14.9400	14.9400	14.3400	14.5600	-1.288%	102	5,852	-35.852%
2025-12-08	14.5400	14.8100	13.9200	14.7500	+7.507%	33	5,776	-36.678%
2025-12-05	13.9000	14.0900	13.7200	13.7200	-3.854%	38	5,776	-31.924%
2025-12-04	13.3500	14.5000	13.2500	14.2700	+8.848%	84	5,769	-34.548%
2025-12-03	13.1500	13.3500	13.1100	13.1100	-4.026%	3	5,746	-28.757%
2025-12-02	14.7500	14.7500	13.5700	13.6600	+4.354%	20	5,745	-31.625%
2025-12-01	12.9500	13.2700	12.9500	13.0900	+6.596%	52	5,740	-28.648%
2025-11-28	12.7200	12.7200	12.2800	12.2800	-9.506%	18	5,709	-23.941%
2025-11-26	14.0000	14.5000	13.5700	13.5700	+5.603%	34	5,692	-31.172%
2025-11-25	11.5500	12.9000	11.0000	12.8500	-7.487%	61	5,692	-27.315%
2025-11-24	14.3300	14.7300	13.4000	13.8900	-3.206%	96	5,690	-32.757%
2025-11-21	15.0000	15.6500	13.0500	14.3500	-4.967%	99	5,646	-34.913%
2025-11-20	19.3000	20.0000	15.1000	15.1000	-10.598%	114	5,627	-38.146%
2025-11-19	16.9300	17.0200	16.2000	16.8900	+10.176%	71	5,631	-44.701%
2025-11-18	15.6500	15.7500	14.7000	15.3300	-5.778%	43	5,603	-39.074%
2025-11-17	17.1000	17.4000	15.9000	16.2700	-10.849%	157	5,593	-42.594%
2025-11-14	16.0000	18.2500	15.9100	18.2500	+8.631%	51	5,590	-48.822%
2025-11-13	17.5000	17.5000	15.9700	16.8000	-9.677%	47	5,558	-44.405%
2025-11-12	19.0000	19.2000	18.6000	18.6000	-3.876%	12	5,565	-49.785%
2025-11-11	19.0500	19.6500	18.6700	19.3500	-9.368%	35	5,566	-51.731%
2025-11-10	19.5000	21.3500	19.2500	21.3500	+25.588%	55	5,567	-56.253%
2025-11-07	15.7400	17.0000	14.3500	17.0000	+3.030%	4,144	5,559	-45.059%
2025-11-06	19.8000	19.8000	16.2600	16.5000	-13.386%	34	2,241	-43.394%
2025-11-05	20.3000	22.0000	19.0500	19.0500	-9.113%	104	2,236	-50.971%
2025-11-04	22.4000	22.4000	20.9400	20.9600	-13.745%	109	2,235	-55.439%
2025-11-03	24.8000	26.1000	24.1100	24.3000	+6.346%	329	1,985	-61.564%
2025-10-31	24.2000	24.5000	22.6500	22.8500	0.000%	71	1,985	-59.125%
2025-10-30	22.0000	23.3000	22.0000	22.8500	-6.467%	158	1,945	-59.125%
2025-10-29	24.2000	26.6000	23.7000	24.4300	+14.052%	574	1,890	-61.768%
2025-10-28	17.7100	22.2900	17.7100	21.4200	+29.270%	503	1,972	-56.396%
2025-10-27	16.0000	16.9000	16.0000	16.5700	+18.273%	122	1,884	-43.633%
2025-10-24	14.1000	14.1000	13.7000	14.0100	+5.180%	43	1,884	-33.333%
2025-10-23	13.3200	13.3200	13.3200	13.3200	+6.988%	2	1,918	-29.880%
2025-10-22	12.7000	12.7000	12.0000	12.4500	-6.179%	14	1,918	-24.980%
2025-10-21	12.8500	13.2700	12.8500	13.2700	-3.561%	12	1,928	-29.616%
2025-10-20	13.9500	13.9500	13.7600	13.7600	-2.064%	13	1,928	-32.122%
2025-10-17	13.4500	14.3000	13.4500	14.0500	+0.357%	63	1,925	-33.523%
2025-10-16	14.3200	14.7600	13.8500	14.0000	-1.754%	38	1,920	-33.286%
2025-10-15	14.3800	14.7500	14.2500	14.2500	+0.707%	19	1,913	-34.456%
2025-10-14	14.0000	14.7000	14.0000	14.1500	-11.006%	32	1,902	-33.993%
2025-10-13	15.8500	16.4400	15.2500	15.9000	+3.583%	81	1,897	-41.258%
2025-10-10	18.8000	18.8000	15.3500	15.3500	-13.521%	357	1,857	-39.153%
2025-10-09	18.2400	18.3500	17.7500	17.7500	+13.419%	109	1,709	-47.380%
2025-10-08	14.9500	15.6500	14.9500	15.6500	+9.211%	203	1,716	-40.319%
2025-10-07	15.1000	15.7500	14.3300	14.3300	-3.631%	14	1,653	-34.822%
2025-10-06	14.5600	14.9000	14.1000	14.8700	+0.609%	18	1,653	-37.189%
2025-10-03	15.3900	15.5000	14.7800	14.7800	-5.980%	13	1,642	-36.806%
2025-10-02	16.6300	16.6300	15.6800	15.7200	+3.421%	25	1,632	-40.585%
2025-10-01	14.2100	15.4500	14.2000	15.2000	+5.190%	30	1,618	-38.553%
2025-09-30	14.0600	15.1000	14.0600	14.4500	+7.836%	167	1,616	-35.363%
2025-09-29	13.1500	13.4000	13.1500	13.4000	+14.043%	2	1,454	-30.299%
2025-09-26	12.4000	12.4000	11.7500	11.7500	-4.781%	4	1,455	-20.511%
2025-09-25	11.4700	12.3400	11.4700	12.3400	+1.397%	5	1,454	-24.311%
2025-09-24	12.6200	12.6200	12.1500	12.1700	-8.496%	3	1,455	-23.254%
2025-09-23	13.1700	13.4000	13.1700	13.3000	-7.831%	3	1,454	-29.774%
2025-09-22	11.2000	14.5000	11.2000	14.4300	+28.153%	7	1,454	-35.274%
2025-09-19	11.5000	11.5000	11.2500	11.2600	-2.931%	59	1,454	-17.052%
2025-09-18	11.3500	11.6000	11.3500	11.6000	+19.219%	83	1,424	-19.483%
2025-09-17	9.7100	9.8500	9.7000	9.7300	-12.105%	7	1,424	-4.008%
2025-09-15	11.0700	11.0700	11.0700	11.0700	-6.975%	1	1,424	-15.628%
2025-09-12	11.7000	11.9000	11.7000	11.9000	-0.418%	5	1,423	-21.513%
2025-09-10	11.4400	11.9500	11.4000	11.9500	+36.571%	8	1,423	-21.841%
2025-09-09	8.7500	8.7500	8.7500	8.7500	-5.405%	42	1,422	+6.743%
2025-09-08	9.3500	9.3500	9.2500	9.2500	+12.121%	33	1,459	+0.973%
2025-09-05	8.8800	8.8800	8.1000	8.2500	-16.413%	45	1,442	+13.212%
2025-09-02	9.9200	9.9600	9.8500	9.8700	-12.267%	22	1,470	-5.370%
2025-08-29	11.3000	11.3000	11.2500	11.2500	-13.793%	48	1,491	-16.978%
2025-08-28	13.0000	13.0500	12.5100	13.0500	-5.298%	25	1,491	-28.429%
2025-08-27	13.6300	14.0500	13.6300	13.7800	-1.922%	114	1,507	-32.221%
2025-08-26	13.8800	14.0500	13.8800	14.0500	+1.225%	9	1,430	-33.523%
2025-08-25	12.6000	13.8800	12.6000	13.8800	+10.598%	49	1,430	-32.709%
2025-08-22	12.5500	12.5500	12.5500	12.5500	+5.462%	52	1,420	-25.578%
2025-08-21	12.0400	12.0400	11.9000	11.9000	+7.692%	6	1,441	-21.513%
2025-08-20	11.2500	11.2500	11.0500	11.0500	-11.245%	10	1,442	-15.475%
2025-08-19	12.8500	13.0000	12.4100	12.4500	-10.560%	106	1,437	-24.980%
2025-08-18	14.2500	14.2500	13.9200	13.9200	+2.731%	5	1,335	-32.902%
2025-08-15	13.7300	13.7300	13.3500	13.5500	-4.240%	27	1,340	-31.070%
2025-08-14	13.9000	14.1500	13.9000	14.1500	+2.166%	18	1,319	-33.993%
2025-08-13	13.8100	13.9000	13.4000	13.8500	-2.807%	6	1,323	-32.563%
2025-08-12	13.9000	14.2500	13.9000	14.2500	-2.196%	48	1,323	-34.456%
2025-08-11	14.0000	14.6500	14.0000	14.5700	+8.488%	5	1,321	-35.896%
2025-08-07	14.7200	14.7200	13.4300	13.4300	-0.149%	24	1,322	-30.454%
2025-08-06	13.1000	13.5100	12.7500	13.4500	+2.049%	8	1,303	-30.558%
2025-08-05	13.6400	13.6400	13.0000	13.1800	-3.088%	90	1,306	-29.135%
2025-08-04	12.5000	13.6000	12.5000	13.6000	+8.800%	41	1,263	-31.324%
2025-08-01	11.5500	12.8000	11.5500	12.5000	-5.446%	26	1,227	-25.280%
2025-07-31	14.0700	14.0800	13.0000	13.2200	-3.150%	51	1,224	-29.349%
2025-07-30	13.5400	13.6500	13.5200	13.6500	+7.820%	10	1,204	-31.575%
2025-07-29	12.9800	13.0000	12.6600	12.6600	+7.745%	10	1,196	-26.224%
2025-07-28	11.8300	11.8300	11.6500	11.7500	-1.674%	17	1,202	-20.511%
2025-07-24	11.8900	12.0200	11.8300	11.9500	+7.658%	8	1,188	-21.841%
2025-07-23	10.9000	11.1000	10.9000	11.1000	+4.717%	2	1,187	-15.856%
2025-07-22	10.6000	10.6000	10.6000	10.6000	-13.115%	1	1,187	-11.887%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-2.400%	1	1,186	-23.443%
2025-07-18	13.1400	13.1400	12.4400	12.5000	-4.943%	14	1,186	-25.280%
2025-07-17	13.2000	13.2000	12.9600	13.1500	+5.200%	57	1,184	-28.973%
2025-07-16	12.2300	12.5000	12.2300	12.5000	-0.557%	8	1,140	-25.280%
2025-07-15	12.5200	12.6400	12.5200	12.5700	+15.639%	11	1,135	-25.696%
2025-07-14	10.8700	10.8700	10.8700	10.8700	-4.229%	1	1,135	-14.075%
2025-07-11	11.1600	11.4500	11.1600	11.3500	+5.581%	17	1,134	-17.709%
2025-07-10	10.6000	10.7500	10.6000	10.7500	0.000%	2	1,123	-13.116%
2025-07-09	10.1500	10.7500	10.1500	10.7500	+9.694%	5	1,124	-13.116%
2025-07-08	9.9000	9.9700	9.8000	9.8000	0.000%	6	1,125	-4.694%
2025-07-07	9.8000	9.8000	9.8000	9.8000	+1.344%	1	1,123	-4.694%
2025-07-02	9.6400	9.6700	9.6400	9.6700	+4.428%	4	1,123	-3.413%
2025-07-01	9.2600	9.2600	9.2600	9.2600	-8.135%	2	1,132	+0.864%
2025-06-30	10.1500	10.2800	10.0800	10.0800	-3.077%	21	1,132	-7.341%
2025-06-27	9.9300	10.4000	9.9300	10.4000	+4.945%	6	1,122	-10.192%
2025-06-26	9.9100	9.9100	9.9100	9.9100	+3.770%	1	1,121	-5.752%
2025-06-25	8.2000	9.5500	8.2000	9.5500	+23.545%	14	1,120	-2.199%
2025-06-24	7.7700	7.7700	7.7300	7.7300	+1.711%	11	1,116	+20.828%
2025-06-23	7.9200	7.9200	7.6000	7.6000	-7.655%	4	1,121	+22.895%
2025-06-20	8.5700	8.5800	8.2300	8.2300	-7.320%	22	1,117	+13.487%
2025-06-16	8.8800	8.8800	8.8800	8.8800	+5.089%	1	1,117	+5.180%
2025-06-11	8.8000	8.8000	8.4500	8.4500	-4.520%	4	1,116	+10.533%
2025-06-10	8.8000	8.8500	8.7500	8.8500	-0.562%	4	1,116	+5.537%
2025-06-09	8.9000	8.9000	8.9000	8.9000	+4.583%	1	1,116	+4.944%
2025-06-05	9.2000	9.2000	8.3400	8.5100	-1.618%	38	1,115	+9.753%
2025-06-04	8.6500	8.6500	8.6500	8.6500	-3.244%	1	1,092	+7.977%
2025-06-03	8.8000	8.9400	8.8000	8.9400	+11.750%	6	1,092	+4.474%
2025-05-30	8.0000	8.0000	8.0000	8.0000	-10.011%	2	1,095	+16.750%
2025-05-29	9.5300	9.5300	8.8300	8.8900	+9.753%	5	1,096	+5.062%
2025-05-28	8.1000	8.1000	8.1000	8.1000	+0.998%	5	1,095	+15.309%
2025-05-27	8.1200	8.1200	8.0200	8.0200	-5.089%	11	1,095	+16.459%
2025-05-21	8.1000	8.4500	8.1000	8.4500	+4.709%	6	1,106	+10.533%
2025-05-20	8.0700	8.0700	8.0700	8.0700	+2.541%	24	1,106	+15.737%
2025-05-16	7.8700	7.8700	7.8700	7.8700	-4.606%	2	1,130	+18.679%
2025-05-15	7.7000	8.2500	7.7000	8.2500	+1.852%	7	1,130	+13.212%
2025-05-14	7.4000	8.1000	7.2500	8.1000	+20.896%	90	1,130	+15.309%
2025-05-13	6.7000	6.7000	6.7000	6.7000	+27.619%	30	1,135	+39.403%
2025-05-12	5.0000	5.2500	5.0000	5.2500	+19.318%	2	1,110	+77.905%
2025-05-02	4.4000	4.4000	4.4000	4.4000	+7.056%	2	1,111	+112.273%
2025-05-01	4.1100	4.1100	4.1100	4.1100	+13.850%	1	1,110	+127.251%
2025-04-30	3.2500	3.6100	3.2500	3.6100	+0.278%	2	1,111	+158.726%
2025-04-28	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,113	+159.444%
2025-04-25	3.6500	3.9000	3.6500	3.9000	+25.806%	4	1,113	+139.487%
2025-04-23	3.2500	3.2500	3.1000	3.1000	+13.971%	22	1,113	+201.290%
2025-04-22	2.7600	2.7600	2.7200	2.7200	+0.741%	2	1,111	+243.382%
2025-04-21	2.7000	2.7000	2.7000	2.7000	-24.370%	1	1,110	+245.926%
2025-04-16	3.5700	3.5700	3.5700	3.5700	-15.403%	8	1,109	+161.625%
2025-04-14	4.1500	4.2200	4.1200	4.2200	-2.989%	4	1,109	+121.327%
2025-04-11	4.3500	4.3500	4.3500	4.3500	+6.098%	2	1,108	+114.713%
2025-04-10	4.1000	4.1000	4.1000	4.1000	-12.951%	1	1,107	+127.805%
2025-04-09	3.4500	4.7100	3.4500	4.7100	+26.273%	61	1,107	+98.301%
2025-04-08	3.7300	3.7300	3.7300	3.7300	+13.030%	1,200	1,088	+150.402%
2025-04-07	2.7200	3.3000	2.7200	3.3000	+5.431%	8	1,777	+183.030%
2025-04-04	3.1300	3.1300	3.1300	3.1300	-25.476%	2	1,785	+198.403%
2025-04-03	4.7000	4.7000	4.2000	4.2000	-17.647%	2	1,785	+122.381%
2025-03-31	4.9000	5.1000	4.9000	5.1000	-10.526%	40	1,786	+83.137%
2025-03-28	5.7000	5.7000	5.7000	5.7000	-2.230%	4	1,786	+63.860%
2025-03-27	5.8300	5.8300	5.8300	5.8300	-22.267%	1	1,784	+60.206%
2025-03-25	7.5000	7.5000	7.5000	7.5000	-4.459%	102	1,784	+24.533%
2025-03-24	7.8500	7.8500	7.8500	7.8500	+7.094%	2	1,770	+18.981%
2025-03-21	7.3000	7.4500	7.2800	7.3300	-2.914%	60	1,770	+27.422%
2025-03-18	7.5500	7.5500	7.5500	7.5500	-9.036%	1	1,749	+23.709%
2025-03-17	8.3000	8.3000	8.3000	8.3000	-5.143%	1	1,749	+12.530%
2025-03-14	8.7500	8.7500	8.7500	8.7500	+13.636%	40	1,748	+6.743%
2025-03-13	7.7000	7.7000	7.7000	7.7000	0.000%	20	1,748	+21.299%
2025-03-12	7.5000	7.7000	7.5000	7.7000	+22.222%	3	1,748	+21.299%
2025-03-10	6.2200	6.3000	6.2200	6.3000	-10.000%	20	1,748	+48.254%
2025-03-07	7.1500	7.1500	7.0000	7.0000	-14.945%	6	1,748	+33.429%
2025-03-05	8.2300	8.2300	8.2300	8.2300	-7.006%	1	1,746	+13.487%
2025-03-04	7.9000	8.8500	7.5000	8.8500	+8.323%	12	1,746	+5.537%
2025-03-03	8.9500	8.9500	8.1700	8.1700	-13.819%	35	1,746	+14.321%
2025-02-28	8.8100	10.0500	8.6000	9.4800	-0.733%	38	1,749	-1.477%
2025-02-27	10.5500	10.5500	9.5000	9.5500	-19.748%	24	1,749	-2.199%
2025-02-26	12.5500	12.5500	11.8500	11.9000	-0.084%	55	1,742	-21.513%
2025-02-25	11.0000	11.9100	11.0000	11.9100	-14.007%	11	1,738	-21.579%
2025-02-24	13.8500	13.8500	13.8500	13.8500	-7.482%	1	1,738	-32.563%
2025-02-20	14.6000	14.9700	14.6000	14.9700	-0.861%	30	1,737	-37.609%
2025-02-19	15.1000	15.1000	15.1000	15.1000	+0.466%	40	1,730	-38.146%
2025-02-18	16.6000	16.6000	15.0300	15.0300	+0.200%	214	1,730	-37.858%
2025-02-14	14.8000	15.0000	14.8000	15.0000	+7.527%	4	1,759	-37.733%
2025-02-13	14.0500	14.5000	13.9500	13.9500	+7.889%	6	1,758	-33.047%
2025-02-12	12.9300	12.9300	12.9300	12.9300	-6.978%	2	1,758	-27.765%
2025-02-11	13.9000	13.9000	13.9000	13.9000	-3.338%	2	1,758	-32.806%
2025-02-10	13.9000	14.3800	13.9000	14.3800	+17.869%	25	1,756	-35.049%
2025-02-06	12.1500	12.2000	12.1500	12.2000	+10.407%	2	1,756	-23.443%
2025-02-05	11.0500	11.0500	11.0500	11.0500	+12.755%	5	1,754	-15.475%
2025-02-04	10.6200	10.6400	9.8000	9.8000	-3.922%	37	1,754	-4.694%
2025-02-03	10.2000	10.2000	10.2000	10.2000	-13.633%	6	1,753	-8.431%
2025-01-31	12.1400	12.1400	11.8000	11.8100	+8.848%	20	1,748	-20.914%
2025-01-30	10.8500	10.8500	10.8500	10.8500	-5.652%	1	1,754	-13.917%
2025-01-29	11.8500	11.8500	11.5000	11.5000	+12.195%	6	1,754	-18.783%
2025-01-28	10.4000	10.4000	10.0500	10.2500	+4.061%	7	1,755	-8.878%
2025-01-27	11.7000	11.7500	9.8500	9.8500	-42.059%	34	1,754	-5.178%
2025-01-22	17.0000	17.0000	17.0000	17.0000	+10.894%	1	1,748	-45.059%
2025-01-21	15.3300	15.3300	15.3300	15.3300	+6.829%	1	1,749	-39.074%
2025-01-17	14.2500	14.3500	14.2500	14.3500	+6.296%	32	1,748	-34.913%
2025-01-16	13.5000	13.5000	13.5000	13.5000	+4.651%	1	1,748	-30.815%
2025-01-14	12.8500	12.9000	12.8500	12.9000	-2.642%	2	1,749	-27.597%
2025-01-13	13.2500	13.2500	13.2500	13.2500	-9.247%	1	1,748	-29.509%
2025-01-10	14.6000	14.6000	14.6000	14.6000	-13.095%	52	1,748	-36.027%
2025-01-08	16.8000	16.8000	16.8000	16.8000	+1.633%	5	1,748	-44.405%
2025-01-07	18.0000	18.0000	16.5300	16.5300	-15.448%	8	1,748	-43.497%
2025-01-06	20.5500	20.7300	19.5500	19.5500	+10.452%	21	1,749	-52.225%
2025-01-03	17.0000	17.8500	17.0000	17.7000	+16.832%	404	1,747	-47.232%
2025-01-02	15.0500	15.1500	14.8500	15.1500	+3.484%	11	1,699	-38.350%
2024-12-31	14.6400	14.6400	14.6400	14.6400	-8.213%	1	1,698	-36.202%
2024-12-30	15.9500	15.9500	15.9500	15.9500	+2.903%	1	1,698	-41.442%