Dark

NVDA20261218C265
NVDA Dec 18 2026 265.00 Call (NVDA261218C00265000)
option OPRA

EOD

Aug 14, 2026

8.20-5.312%(-0.46)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.5200	8.8200	8.0500	8.2000	-5.312%	161	4,689	0.000%
2026-08-13	8.4700	9.0200	8.4000	8.6600	+7.711%	138	4,666	-5.312%
2026-08-12	7.5000	8.5000	7.5000	8.0400	+23.124%	54	4,674	+1.990%
2026-08-11	7.1000	7.1500	6.2900	6.5300	-11.156%	96	4,647	+25.574%
2026-08-10	8.7500	8.7500	7.1500	7.3500	-16.477%	126	4,651	+11.565%
2026-08-07	9.1500	9.2100	8.2700	8.8000	+4.762%	176	4,592	-6.818%
2026-08-06	9.0000	9.7000	7.7800	8.4000	-2.326%	317	4,614	-2.381%
2026-08-05	8.3000	9.5700	8.3000	8.6000	+29.323%	446	4,661	-4.651%
2026-08-04	6.2000	6.9000	5.9500	6.6500	+18.750%	213	4,617	+23.308%
2026-08-03	4.1000	5.8100	4.1000	5.6000	+51.351%	52	4,643	+46.429%
2026-07-31	4.0000	4.2000	3.6500	3.7000	+11.446%	61	4,615	+121.622%
2026-07-30	3.4600	3.9000	3.3200	3.3200	+8.852%	59	4,610	+146.988%
2026-07-29	3.7500	3.7500	3.0500	3.0500	-20.984%	69	4,592	+168.852%
2026-07-28	3.6000	4.0900	3.4000	3.8600	-4.218%	128	4,606	+112.435%
2026-07-27	6.0500	6.0500	3.9500	4.0300	-33.388%	213	4,596	+103.474%
2026-07-24	6.5500	6.5600	6.0500	6.0500	-8.333%	26	4,631	+35.537%
2026-07-23	6.8900	6.9800	6.4000	6.6000	-13.499%	25	4,624	+24.242%
2026-07-22	5.9500	8.1500	5.9500	7.6300	+21.111%	126	4,621	+7.471%
2026-07-21	6.5000	6.5000	6.0500	6.3000	+11.504%	120	4,577	+30.159%
2026-07-20	6.6100	6.9000	5.5500	5.6500	-11.719%	99	4,577	+45.133%
2026-07-17	5.8000	6.7000	5.5000	6.4000	-9.220%	112	4,570	+28.125%
2026-07-16	7.6500	7.6500	7.0000	7.0500	-17.544%	125	4,573	+16.312%
2026-07-15	8.5500	8.5500	7.3800	8.5500	+3.636%	155	4,534	-4.094%
2026-07-14	7.0700	8.5500	7.0700	8.2500	+21.324%	75	4,559	-0.606%
2026-07-13	7.6700	8.0500	6.7500	6.8000	-17.576%	59	4,555	+20.588%
2026-07-10	7.2500	8.4700	7.2500	8.2500	+14.583%	140	4,553	-0.606%
2026-07-09	6.7500	7.2000	6.6000	7.2000	-2.834%	162	4,515	+13.889%
2026-07-08	5.4500	7.4500	5.4500	7.4100	+34.727%	190	4,440	+10.661%
2026-07-07	4.6500	5.5500	4.6200	5.5000	+5.566%	35	4,420	+49.091%
2026-07-06	5.3200	5.3500	5.1000	5.2100	+7.423%	30	4,410	+57.390%
2026-07-02	5.7000	5.7000	4.7400	4.8500	-21.774%	138	4,393	+69.072%
2026-07-01	5.1500	6.2000	5.1500	6.2000	-3.125%	26	4,393	+32.258%
2026-06-30	6.3000	6.4000	5.8500	6.4000	+17.431%	71	4,393	+28.125%
2026-06-29	5.3500	5.6400	4.9500	5.4500	-4.218%	1,971	4,391	+50.459%
2026-06-26	5.5000	5.8100	5.4000	5.6900	-8.226%	198	3,663	+44.112%
2026-06-25	7.0300	7.0300	5.8000	6.2000	-8.824%	482	3,599	+32.258%
2026-06-24	7.1900	7.4000	6.3500	6.8000	-4.895%	305	3,672	+20.588%
2026-06-23	7.8400	8.1000	7.1500	7.1500	-24.737%	1,081	3,696	+14.685%
2026-06-22	10.6700	10.8500	9.4500	9.5000	-6.863%	97	3,103	-13.684%
2026-06-18	9.4000	10.4200	9.4000	10.2000	+16.838%	152	3,067	-19.608%
2026-06-17	9.8800	9.8800	8.7300	8.7300	-10.462%	15	3,067	-6.071%
2026-06-16	10.2800	10.4200	9.7500	9.7500	-12.556%	167	3,067	-15.897%
2026-06-15	10.6500	11.1700	10.3000	11.1500	+13.776%	130	3,010	-26.457%
2026-06-12	9.8800	10.4000	9.6700	9.8000	-1.606%	22	3,010	-16.327%
2026-06-11	9.1000	10.0700	8.7500	9.9600	+10.667%	63	3,010	-17.671%
2026-06-10	10.2000	10.3500	9.0000	9.0000	-13.462%	35	2,987	-8.889%
2026-06-09	11.4000	11.5000	9.1200	10.4000	-9.011%	146	2,983	-21.154%
2026-06-08	11.5000	11.7500	11.3000	11.4300	+4.862%	56	3,054	-28.259%
2026-06-05	13.5000	13.5000	10.7500	10.9000	-29.036%	46	3,053	-24.771%
2026-06-04	13.0000	16.0500	12.7000	15.3600	+7.038%	188	3,048	-46.615%
2026-06-03	15.5500	15.5500	14.1200	14.3500	-16.570%	29	2,930	-42.857%
2026-06-02	17.9000	21.0500	17.1000	17.2000	+0.292%	81	2,917	-52.326%
2026-06-01	14.0500	17.3500	13.4500	17.1500	+20.098%	80	2,969	-52.187%
2026-05-29	13.8500	14.4000	13.5500	14.2800	+10.270%	74	2,966	-42.577%
2026-05-28	12.5000	13.1500	11.9000	12.9500	+4.435%	150	2,971	-36.680%
2026-05-27	11.9000	12.4000	11.3600	12.4000	-2.745%	89	2,958	-33.871%
2026-05-26	13.3000	14.3500	12.4200	12.7500	-4.494%	82	2,951	-35.686%
2026-05-22	14.9700	14.9700	13.3000	13.3500	-9.797%	41	2,934	-38.577%
2026-05-21	18.4000	18.8000	14.8000	14.8000	-12.941%	191	2,922	-44.595%
2026-05-20	17.9400	18.1500	16.5000	17.0000	-2.017%	139	2,922	-51.765%
2026-05-19	17.0000	17.8900	15.7300	17.3500	+2.663%	155	2,953	-52.738%
2026-05-18	20.0000	20.0000	16.6500	16.9000	-13.244%	99	2,953	-51.479%
2026-05-15	21.0000	22.2000	19.4800	19.4800	-19.471%	91	2,953	-57.906%
2026-05-14	21.6500	24.7500	21.5200	24.1900	+23.924%	371	2,956	-66.102%
2026-05-13	18.7600	19.6000	16.9500	19.5200	+18.160%	25	2,828	-57.992%
2026-05-12	15.6300	17.3000	14.3500	16.5200	+5.089%	50	2,828	-50.363%
2026-05-11	14.4000	17.1000	14.4000	15.7200	+8.940%	61	2,828	-47.837%
2026-05-08	15.2700	15.2700	14.1200	14.4300	+8.496%	43	2,819	-43.174%
2026-05-07	12.0000	13.9000	11.8200	13.3000	+15.152%	78	2,790	-38.346%
2026-05-06	9.2400	11.5500	9.2400	11.5500	+44.375%	83	2,776	-29.004%
2026-05-05	8.0700	8.1600	8.0000	8.0000	-4.762%	50	2,740	+2.500%
2026-05-04	7.9700	8.4700	7.7000	8.4000	-6.667%	29	2,743	-2.381%
2026-05-01	9.0000	9.1800	8.7500	9.0000	-6.542%	70	2,736	-8.889%
2026-04-30	9.7000	10.1500	9.5600	9.6300	-21.259%	107	2,736	-14.849%
2026-04-29	12.0500	12.2700	11.7800	12.2300	-10.074%	72	2,736	-32.952%
2026-04-28	12.2800	14.0300	12.2800	13.6000	-7.167%	120	2,738	-39.706%
2026-04-27	12.2800	14.9500	12.2800	14.6500	+22.903%	608	2,724	-44.027%
2026-04-24	9.0000	13.3000	9.0000	11.9200	+28.865%	203	2,466	-31.208%
2026-04-23	9.8000	9.8000	9.2500	9.2500	-4.145%	7	2,374	-11.351%
2026-04-22	9.0000	9.6500	9.0000	9.6500	+6.044%	23	2,369	-15.026%
2026-04-21	9.5000	9.6500	9.0600	9.1000	+2.132%	70	2,364	-9.890%
2026-04-20	8.7500	8.9100	8.4000	8.9100	-4.706%	10	2,364	-7.969%
2026-04-17	9.4000	9.4500	9.1200	9.3500	+6.857%	151	2,363	-12.299%
2026-04-16	8.2300	9.1700	8.2300	8.7500	-3.846%	20	2,357	-6.286%
2026-04-15	8.4000	9.2500	8.1500	9.1000	+10.303%	123	2,368	-9.890%
2026-04-14	7.3000	8.2500	7.3000	8.2500	+23.134%	119	2,367	-0.606%
2026-04-13	6.6200	6.7000	6.6200	6.7000	-4.965%	32	2,392	+22.388%
2026-04-10	6.2500	7.0500	6.2500	7.0500	+31.776%	34	2,374	+16.312%
2026-04-09	4.7500	5.3700	4.7500	5.3500	+9.184%	86	2,394	+53.271%
2026-04-08	4.8000	4.9000	4.7900	4.9000	+8.889%	38	2,331	+67.347%
2026-04-07	4.3500	4.5000	4.2500	4.5000	+1.124%	20	2,299	+82.222%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-6.316%	1	2,295	+84.270%
2026-04-02	4.2800	4.7500	4.2800	4.7500	+3.261%	12	2,297	+72.632%
2026-04-01	4.6000	4.6000	4.6000	4.6000	+4.784%	5	2,297	+78.261%
2026-03-31	3.7100	4.3900	3.7100	4.3900	+21.944%	121	2,297	+86.788%
2026-03-30	3.9000	3.9000	3.6000	3.6000	-12.195%	77	2,295	+127.778%
2026-03-27	4.4000	4.4100	4.1000	4.1000	-10.088%	27	2,241	+100.000%
2026-03-26	4.9400	4.9400	4.5600	4.5600	-17.838%	31	2,240	+79.825%
2026-03-25	5.6500	5.6500	5.5500	5.5500	+9.037%	19	2,241	+47.748%
2026-03-24	5.1600	5.1600	4.9000	5.0900	-2.115%	27	2,242	+61.100%
2026-03-23	5.5500	5.5500	5.2000	5.2000	+1.563%	10	2,242	+57.692%
2026-03-20	5.8000	5.8000	5.1200	5.1200	-16.066%	7	2,236	+60.156%
2026-03-19	5.9900	6.2100	5.9500	6.1000	-7.576%	404	2,236	+34.426%
2026-03-18	7.0500	7.0500	6.6000	6.6000	-5.714%	2	2,310	+24.242%
2026-03-17	7.5100	7.5100	7.0000	7.0000	-3.714%	6	2,310	+17.143%
2026-03-16	7.8000	8.9000	7.2700	7.2700	-0.411%	139	2,310	+12.792%
2026-03-13	8.0000	8.0000	7.3000	7.3000	-10.976%	8	2,305	+12.329%
2026-03-12	7.6000	8.3800	7.6000	8.2000	-0.243%	6	2,305	0.000%
2026-03-11	8.9000	8.9000	8.2200	8.2200	+0.366%	18	2,307	-0.243%
2026-03-10	8.1900	8.1900	8.1900	8.1900	+7.763%	1	2,313	+0.122%
2026-03-09	7.6900	7.7500	7.4500	7.6000	-1.554%	106	2,312	+7.895%
2026-03-06	8.3500	8.3500	7.7000	7.7200	-13.258%	38	2,311	+6.218%
2026-03-05	8.5000	8.9000	8.5000	8.9000	+1.714%	2	2,338	-7.865%
2026-03-04	8.5200	9.1400	8.5200	8.7500	+5.422%	186	2,339	-6.286%
2026-03-03	8.1000	8.3200	8.1000	8.3000	-7.055%	473	2,340	-1.205%
2026-03-02	8.7000	8.9300	8.7000	8.9300	+8.902%	3	2,346	-8.175%
2026-02-27	9.2500	9.3200	8.2000	8.2000	-17.172%	11	2,345	0.000%
2026-02-26	11.4500	11.4500	9.9000	9.9000	-25.564%	58	2,346	-17.172%
2026-02-25	13.6500	13.7200	13.3000	13.3000	+3.101%	61	2,345	-38.346%
2026-02-24	11.8000	12.9500	11.7500	12.9000	+3.200%	9	2,345	-36.434%
2026-02-23	13.2000	13.2000	12.3000	12.5000	+2.627%	33	2,345	-34.400%
2026-02-20	11.9000	12.1800	11.8500	12.1800	+4.192%	20	2,365	-32.677%
2026-02-19	11.6900	11.6900	11.6900	11.6900	-2.176%	1	2,363	-29.855%
2026-02-18	11.8500	11.9500	11.7500	11.9500	+8.341%	7	2,363	-31.381%
2026-02-17	9.9000	11.0300	9.9000	11.0300	+6.570%	25	2,365	-25.657%
2026-02-13	11.1900	11.1900	10.3500	10.3500	-14.463%	14	2,377	-20.773%
2026-02-12	13.2000	13.2600	12.1000	12.1000	-6.202%	51	2,377	-32.231%
2026-02-11	12.8500	12.9000	12.8500	12.9000	+5.738%	3	2,356	-36.434%
2026-02-10	12.2000	12.2000	12.2000	12.2000	-4.688%	1	2,353	-32.787%
2026-02-09	12.8000	14.2700	12.8000	12.8000	+5.350%	44	2,352	-35.938%
2026-02-06	9.4800	12.1500	9.4500	12.1500	+40.462%	83	2,352	-32.510%
2026-02-05	8.6500	8.6500	8.6500	8.6500	-3.027%	1	2,345	-5.202%
2026-02-04	9.9500	9.9500	8.5900	8.9200	-13.314%	48	2,345	-8.072%
2026-02-03	10.3000	10.3000	9.6700	10.2900	-17.283%	118	2,356	-20.311%
2026-02-02	12.0000	12.4400	11.6000	12.4400	-7.164%	328	2,365	-34.084%
2026-01-30	13.9500	13.9500	13.3000	13.4000	+11.019%	98	2,106	-38.806%
2026-01-29	12.5300	12.5400	12.0700	12.0700	-8.906%	51	2,133	-32.063%
2026-01-28	13.1700	13.2500	13.0700	13.2500	+5.578%	26	2,134	-38.113%
2026-01-27	11.7000	12.7000	11.6500	12.5500	+6.627%	1,175	2,132	-34.661%
2026-01-26	11.8300	12.0700	11.6400	11.7700	-5.004%	1,720	2,102	-30.331%
2026-01-23	12.8500	12.8500	12.1600	12.3900	+8.494%	382	2,098	-33.818%
2026-01-22	11.6400	11.8000	11.3600	11.4200	+9.808%	37	2,104	-28.196%
2026-01-21	10.4900	10.4900	10.4000	10.4000	+2.463%	5	2,074	-21.154%
2026-01-20	10.5000	10.5000	10.1500	10.1500	-16.803%	29	2,070	-19.212%
2026-01-16	13.0500	13.0500	12.2000	12.2000	-3.557%	5	2,070	-32.787%
2026-01-15	12.4500	12.7000	12.2000	12.6500	+18.224%	11	2,070	-35.178%
2026-01-14	10.6300	10.8500	10.6300	10.7000	-7.759%	4	2,065	-23.364%
2026-01-13	11.0600	11.8000	10.9200	11.6000	+2.023%	18	2,066	-29.310%
2026-01-12	11.5500	11.5500	11.3000	11.3700	-3.234%	41	2,065	-27.880%
2026-01-09	11.7400	11.8900	11.6500	11.7500	-0.844%	43	2,077	-30.213%
2026-01-08	12.2500	12.2500	11.7800	11.8500	-12.092%	15	2,046	-30.802%
2026-01-07	12.9000	13.4800	12.7000	13.4800	+5.725%	3	2,046	-39.169%
2026-01-06	14.0000	14.0000	12.7500	12.7500	-3.991%	7	2,045	-35.686%
2026-01-05	14.2000	14.2000	13.2000	13.2800	-1.993%	10	2,046	-38.253%
2026-01-02	14.6500	14.6500	13.5500	13.5500	+0.370%	52	2,046	-39.483%
2025-12-31	13.7500	13.7500	13.3900	13.5000	+3.290%	16	2,058	-39.259%
2025-12-30	12.9500	13.0700	12.9500	13.0700	-0.985%	30	2,058	-37.261%
2025-12-29	13.3300	13.3300	13.2000	13.2000	-10.326%	4	2,046	-37.879%
2025-12-26	14.4500	14.7200	14.0000	14.7200	+11.515%	23	2,045	-44.293%
2025-12-24	13.0000	13.2000	13.0000	13.2000	-1.272%	3	2,045	-37.879%
2025-12-23	12.6800	13.3700	12.6800	13.3700	+14.764%	12	2,045	-38.669%
2025-12-22	11.6500	11.6500	11.6500	11.6500	+7.771%	83	2,045	-29.614%
2025-12-19	10.4000	10.8500	10.4000	10.8100	+12.957%	33	1,963	-24.144%
2025-12-18	9.1400	9.7500	9.1400	9.5700	+4.022%	155	1,962	-14.316%
2025-12-17	9.9000	9.9000	9.0500	9.2000	-12.548%	66	2,041	-10.870%
2025-12-16	10.6000	10.6000	10.5200	10.5200	+0.670%	25	2,046	-22.053%
2025-12-15	10.9000	10.9000	10.4500	10.4500	-3.420%	94	2,046	-21.531%
2025-12-12	11.8500	11.8500	10.8200	10.8200	-6.320%	43	2,060	-24.214%
2025-12-11	11.6300	11.7000	11.5500	11.5500	-15.385%	15	2,053	-29.004%
2025-12-09	13.8200	13.8200	13.6500	13.6500	+6.641%	3	2,053	-39.927%
2025-12-05	12.8000	12.8000	12.8000	12.8000	-3.030%	1	2,052	-35.938%
2025-12-04	12.6700	13.6000	12.6700	13.2000	+2.724%	40	2,053	-37.879%
2025-12-03	12.4200	12.8500	12.4200	12.8500	+0.784%	10	2,049	-36.187%
2025-12-02	12.7500	12.7500	12.7500	12.7500	+3.659%	7	2,049	-35.686%
2025-12-01	12.1500	12.3000	12.1500	12.3000	+0.572%	5	2,056	-33.333%
2025-11-28	12.2300	12.2300	12.2300	12.2300	-3.013%	10	2,054	-32.952%
2025-11-26	13.5100	13.5100	12.4800	12.6100	+4.215%	33	2,053	-34.972%
2025-11-25	10.8000	12.1000	10.5000	12.1000	-7.422%	29	2,053	-32.231%
2025-11-24	13.1500	13.9000	13.0000	13.0700	-5.971%	79	2,068	-37.261%
2025-11-21	13.5800	14.9000	12.4400	13.9000	-2.797%	24	2,067	-41.007%
2025-11-20	17.7900	17.7900	14.2000	14.3000	-7.623%	12	2,057	-42.657%
2025-11-19	16.0400	16.0400	15.3800	15.4800	+12.582%	10	2,059	-47.028%
2025-11-18	13.8800	13.8800	13.7500	13.7500	-8.027%	3	2,058	-40.364%
2025-11-17	14.9600	14.9600	14.9500	14.9500	-10.746%	3	2,058	-45.151%
2025-11-14	15.7000	16.9900	15.7000	16.7500	+7.717%	49	2,058	-51.045%
2025-11-13	16.2000	16.3000	15.5000	15.5500	-12.147%	11	2,014	-47.267%
2025-11-12	18.5000	18.5000	17.7000	17.7000	-3.542%	203	2,011	-53.672%
2025-11-11	17.7000	18.3500	17.5500	18.3500	-0.811%	232	1,910	-55.313%
2025-11-10	18.2000	18.5000	18.2000	18.5000	+28.920%	7	1,803	-55.676%
2025-11-07	14.1500	14.3500	13.4800	14.3500	-8.657%	57	1,798	-42.857%
2025-11-06	18.7600	18.7600	15.7100	15.7100	-14.620%	9	1,782	-47.804%
2025-11-05	20.4200	20.7500	18.4000	18.4000	-6.835%	67	1,777	-55.435%
2025-11-04	20.9800	20.9800	19.6000	19.7500	-13.377%	33	1,738	-58.481%
2025-11-03	23.0800	24.6500	22.8000	22.8000	+8.159%	236	1,538	-64.035%
2025-10-31	22.9500	23.0000	21.0800	21.0800	-0.189%	43	1,538	-61.101%
2025-10-30	22.2300	22.2700	20.8500	21.1200	-7.974%	23	1,522	-61.174%
2025-10-29	23.1000	25.2000	22.3100	22.9500	+8.255%	268	1,513	-64.270%
2025-10-28	17.7000	21.2000	16.5000	21.2000	+32.500%	92	1,415	-61.321%
2025-10-27	14.9500	16.0000	14.9500	16.0000	+21.673%	19	1,369	-48.750%
2025-10-24	12.8500	13.1500	12.8500	13.1500	+12.876%	16	1,369	-37.643%
2025-10-23	11.6500	11.6500	11.6500	11.6500	-5.285%	1	1,369	-29.614%
2025-10-21	12.3000	12.3000	12.3000	12.3000	-6.464%	1	1,369	-33.333%
2025-10-20	13.0000	13.1500	13.0000	13.1500	-1.498%	2	1,370	-37.643%
2025-10-17	13.0000	13.3500	13.0000	13.3500	-0.299%	2	1,370	-38.577%
2025-10-16	13.7500	13.7500	13.3900	13.3900	+5.433%	8	1,372	-38.760%
2025-10-15	12.7000	12.7000	12.7000	12.7000	-4.940%	2	1,373	-35.433%
2025-10-14	13.4000	13.4000	13.3600	13.3600	-11.229%	2	1,372	-38.623%
2025-10-13	15.0000	15.3200	14.4500	15.0500	-3.091%	8	1,372	-45.515%
2025-10-10	16.7500	17.1300	14.7500	15.5300	-6.446%	16	1,373	-47.199%
2025-10-09	16.8000	16.8000	16.5200	16.6000	+12.542%	23	1,361	-50.602%
2025-10-08	14.0800	14.7500	14.0800	14.7500	+8.616%	50	1,343	-44.407%
2025-10-07	14.0500	14.6000	13.5800	13.5800	-2.652%	9	1,308	-39.617%
2025-10-06	13.1900	13.9500	13.0900	13.9500	+0.360%	10	1,308	-41.219%
2025-10-03	13.8400	13.9500	13.8400	13.9000	-6.081%	6	1,306	-41.007%
2025-10-02	15.4400	15.4400	14.7000	14.8000	+3.569%	405	1,301	-44.595%
2025-10-01	13.2000	14.5100	13.2000	14.2900	+0.634%	15	1,197	-42.617%
2025-09-30	13.7500	14.2000	13.7500	14.2000	+13.328%	41	1,196	-42.254%
2025-09-29	12.3000	12.5300	12.3000	12.5300	+12.883%	2	1,196	-34.557%
2025-09-26	11.0100	11.1000	11.0100	11.1000	+0.909%	5	1,196	-26.126%
2025-09-25	10.5500	11.6400	10.5500	11.0000	-2.827%	12	1,196	-25.455%
2025-09-24	11.4000	11.4000	11.3200	11.3200	-6.831%	2	1,202	-27.562%
2025-09-23	12.6500	12.6500	11.9300	12.1500	-12.274%	63	1,200	-32.510%
2025-09-22	10.4500	13.8500	10.4500	13.8500	+30.660%	306	1,179	-40.794%
2025-09-19	10.5500	10.7000	10.5500	10.6000	-1.852%	132	1,196	-22.642%
2025-09-18	10.6900	10.8000	10.6900	10.8000	+15.508%	50	1,196	-24.074%
2025-09-17	9.2500	9.3500	9.2500	9.3500	-10.269%	35	1,185	-12.299%
2025-09-15	10.4200	10.4200	10.4200	10.4200	-0.667%	1	1,219	-21.305%
2025-09-11	10.4900	10.4900	10.4900	10.4900	-5.919%	4	1,219	-21.830%
2025-09-10	11.1500	11.1500	11.1500	11.1500	+26.417%	10	1,217	-26.457%
2025-09-04	8.7600	8.8200	8.7600	8.8200	-0.226%	2	1,217	-7.029%
2025-09-03	8.9500	8.9500	8.7600	8.8400	-3.388%	12	1,217	-7.240%
2025-09-02	9.6000	9.6000	9.1100	9.1500	-10.992%	14	1,216	-10.383%
2025-08-29	10.2800	10.2800	10.2800	10.2800	-16.013%	1	1,214	-20.233%
2025-08-28	11.6500	12.2400	11.6500	12.2400	-5.846%	41	1,214	-33.007%
2025-08-27	12.8000	13.0000	12.8000	13.0000	+0.386%	63	1,217	-36.923%
2025-08-25	12.9500	12.9500	12.9500	12.9500	+10.684%	14	1,212	-36.680%
2025-08-22	11.7000	11.7000	11.7000	11.7000	+11.429%	15	1,198	-29.915%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-9.639%	1	1,183	-21.905%
2025-08-19	12.1600	12.2500	11.6200	11.6200	-11.836%	325	1,183	-29.432%
2025-08-18	13.1800	13.1800	13.1800	13.1800	-0.528%	1	897	-37.785%
2025-08-14	12.6000	13.2500	12.6000	13.2500	+6.426%	26	896	-38.113%
2025-08-13	13.0000	13.0000	12.4500	12.4500	-6.742%	9	888	-34.137%
2025-08-12	13.2000	13.3500	12.9000	13.3500	-1.111%	7	894	-38.577%
2025-08-11	13.5000	13.5000	13.5000	13.5000	+0.372%	30	896	-39.259%
2025-08-08	13.4500	13.4500	13.4500	13.4500	+6.324%	40	866	-39.033%
2025-08-07	13.7400	13.7400	12.6500	12.6500	+1.362%	7	851	-35.178%
2025-08-06	12.0500	12.4800	12.0500	12.4800	-0.558%	11	851	-34.295%
2025-08-05	12.5000	12.8000	12.2500	12.5500	0.000%	13	849	-34.661%
2025-08-04	12.5500	12.5500	12.5500	12.5500	+6.356%	1	857	-34.661%
2025-08-01	11.5000	11.8000	11.0000	11.8000	-4.065%	36	856	-30.508%
2025-07-31	13.4500	13.4500	12.3000	12.3000	+8.179%	95	866	-33.333%
2025-07-29	11.9500	11.9500	11.2500	11.3700	+2.803%	76	872	-27.880%
2025-07-28	11.0000	11.0600	11.0000	11.0600	-0.450%	5	941	-25.859%
2025-07-25	11.1100	11.1100	11.1100	11.1100	-1.244%	2	946	-26.193%
2025-07-24	11.2500	11.2500	11.2500	11.2500	+4.846%	2	947	-27.111%
2025-07-23	10.6200	10.7300	10.2800	10.7300	+6.133%	83	947	-23.579%
2025-07-22	10.1800	10.1800	10.1100	10.1100	-12.087%	7	947	-18.892%
2025-07-21	11.5000	11.5000	11.5000	11.5000	-2.542%	1	940	-28.696%
2025-07-18	11.8500	11.8500	11.8000	11.8000	-4.839%	88	941	-30.508%
2025-07-17	12.2000	12.4000	12.2000	12.4000	+5.712%	4	854	-33.871%
2025-07-15	11.7000	11.7300	11.6000	11.7300	+16.254%	12	852	-30.094%
2025-07-14	10.3000	10.3000	10.0900	10.0900	-2.039%	8	851	-18.731%
2025-07-11	10.4500	10.4500	10.3000	10.3000	+4.040%	11	850	-20.388%
2025-07-10	9.9000	9.9000	9.9000	9.9000	-0.702%	20	849	-17.172%
2025-07-09	10.2500	10.2500	9.9700	9.9700	+7.667%	13	837	-17.753%
2025-07-08	9.3700	9.3700	9.1300	9.2600	+2.320%	4	848	-11.447%
2025-07-07	9.0500	9.0500	9.0500	9.0500	-7.935%	8	846	-9.392%
2025-07-03	9.8300	9.8300	9.8300	9.8300	+3.474%	40	872	-16.582%
2025-06-30	9.5000	9.5000	9.5000	9.5000	+1.931%	6	883	-13.684%
2025-06-26	9.3200	9.3200	9.3200	9.3200	+18.726%	90	889	-12.017%
2025-06-25	7.8500	7.8500	7.8500	7.8500	+10.563%	100	889	+4.459%
2025-06-24	7.1300	7.1300	7.1000	7.1000	-0.976%	100	939	+15.493%
2025-06-23	7.4700	7.4700	7.0800	7.1700	-12.132%	9	869	+14.365%
2025-06-17	8.1600	8.1600	8.1600	8.1600	-2.509%	2	867	+0.490%
2025-06-16	8.3700	8.3700	8.3700	8.3700	+2.699%	10	865	-2.031%
2025-06-12	8.1500	8.1500	8.1500	8.1500	-3.207%	10	855	+0.613%
2025-06-11	8.5800	8.5800	8.4200	8.4200	+1.446%	51	865	-2.613%
2025-06-10	8.3500	8.3500	8.3000	8.3000	+0.121%	3	865	-1.205%
2025-06-09	8.2900	8.2900	8.2900	8.2900	+2.599%	20	863	-1.086%
2025-06-05	8.0800	8.0800	8.0800	8.0800	-3.234%	1	863	+1.485%
2025-06-03	8.3500	8.3500	8.3500	8.3500	+10.158%	40	863	-1.796%
2025-06-02	7.5800	7.5800	7.5800	7.5800	+1.745%	10	833	+8.179%
2025-05-30	7.5500	7.5500	7.4300	7.4500	-17.222%	40	833	+10.067%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+20.000%	1	847	-8.889%
2025-05-28	7.7100	7.7500	7.5000	7.5000	-0.662%	11	848	+9.333%
2025-05-22	7.6000	7.6000	7.5500	7.5500	+3.425%	16	852	+8.609%
2025-05-21	7.8000	7.8000	7.3000	7.3000	-5.195%	2	846	+12.329%
2025-05-15	7.7000	7.7000	7.7000	7.7000	+1.987%	1	848	+6.494%
2025-05-14	7.0000	7.5500	7.0000	7.5500	+25.833%	3	847	+8.609%
2025-05-13	6.0000	6.0000	6.0000	6.0000	+29.032%	1	848	+36.667%
2025-05-08	4.6500	4.6500	4.6500	4.6500	+9.412%	5	848	+76.344%
2025-05-06	4.2500	4.2500	4.2500	4.2500	+28.012%	2	843	+92.941%
2025-04-30	3.3200	3.3200	3.3200	3.3200	-5.143%	1	845	+146.988%
2025-04-29	3.5300	3.5300	3.5000	3.5000	+2.941%	4	845	+134.286%
2025-04-28	3.4000	3.4000	3.4000	3.4000	+17.241%	96	845	+141.176%
2025-04-23	2.9000	2.9000	2.9000	2.9000	+18.367%	6	923	+182.759%
2025-04-21	2.8900	2.8900	2.4500	2.4500	-14.931%	42	923	+234.694%
2025-04-17	2.8900	2.8900	2.8800	2.8800	-8.571%	2	948	+184.722%
2025-04-16	3.1500	3.1500	3.1500	3.1500	-20.455%	1	948	+160.317%
2025-04-15	3.9600	3.9600	3.9600	3.9600	-1.000%	2	947	+107.071%
2025-04-14	3.8500	4.0000	3.8500	4.0000	0.000%	6	945	+105.000%
2025-04-11	4.0000	4.0000	4.0000	4.0000	-11.111%	2	943	+105.000%
2025-04-09	3.3000	4.5000	3.3000	4.5000	+48.515%	13	942	+82.222%
2025-04-08	3.0300	3.0300	3.0300	3.0300	-6.769%	1	946	+170.627%
2025-04-07	2.6400	3.4000	2.6400	3.2500	+6.557%	35	946	+152.308%
2025-04-04	3.6000	3.6000	3.0500	3.0500	-21.189%	52	925	+168.852%
2025-04-03	4.4000	4.4000	3.8700	3.8700	-14.945%	26	926	+111.886%
2025-03-31	4.6000	4.6000	4.5500	4.5500	-17.870%	4	925	+80.220%
2025-03-28	5.5400	5.5400	5.5400	5.5400	-1.947%	40	929	+48.014%
2025-03-27	5.6500	5.6500	5.6500	5.6500	-22.814%	56	929	+45.133%
2025-03-12	7.3200	7.3200	7.3200	7.3200	+14.375%	2	985	+12.022%
2025-03-11	6.6400	6.6400	6.4000	6.4000	-3.759%	4	983	+28.125%
2025-03-07	6.6500	6.6500	6.6500	6.6500	-18.405%	4	981	+23.308%
2025-03-05	8.0800	8.1500	8.0800	8.1500	-7.910%	3	981	+0.613%
2025-03-03	8.7200	8.8500	8.7200	8.8500	-7.427%	6	980	-7.345%
2025-02-28	9.5600	9.5600	9.5600	9.5600	+6.222%	2	974	-14.226%
2025-02-27	10.0500	10.0500	9.0000	9.0000	-22.879%	8	974	-8.889%
2025-02-26	11.6700	11.6700	11.6700	11.6700	+6.575%	1	972	-29.734%
2025-02-25	10.9500	10.9500	10.9500	10.9500	-17.296%	2	969	-25.114%
2025-02-21	13.2400	13.2400	13.2400	13.2400	-7.218%	2	969	-38.066%
2025-02-19	14.2700	14.2700	14.2700	14.2700	-10.813%	1	969	-42.537%
2025-02-18	15.8300	16.0000	15.8300	16.0000	+13.960%	3	969	-48.750%
2025-02-13	14.0400	14.0400	14.0400	14.0400	+3.616%	2	974	-41.595%
2025-02-11	13.5500	13.5500	13.5500	13.5500	+0.370%	1	974	-39.483%
2025-02-10	13.1100	13.5000	13.1100	13.5000	+10.656%	3	975	-39.259%
2025-02-07	12.2000	12.2000	12.2000	12.2000	+3.830%	8	976	-32.787%
2025-02-06	11.1000	11.7500	11.1000	11.7500	+14.522%	5	980	-30.213%
2025-02-05	10.1000	10.2600	10.1000	10.2600	+7.435%	8	980	-20.078%
2025-02-04	9.5500	9.5500	9.5500	9.5500	0.000%	1	972	-14.136%
2025-02-03	9.5500	9.5500	9.5500	9.5500	-10.748%	2	973	-14.136%
2025-01-30	10.7500	10.7500	10.2500	10.7000	-1.382%	4	971	-23.364%
2025-01-29	11.2400	11.2400	10.8500	10.8500	-4.405%	3	971	-24.424%
2025-01-28	11.5500	11.5500	11.3500	11.3500	+19.223%	11	971	-27.753%
2025-01-27	11.2000	11.2000	9.3800	9.5200	-36.702%	130	982	-13.866%
2025-01-24	15.0400	15.0400	15.0400	15.0400	-10.900%	2	957	-45.479%
2025-01-22	17.0300	17.0300	16.8800	16.8800	+20.571%	26	957	-51.422%
2025-01-17	13.8600	14.0000	13.8600	14.0000	-0.920%	14	989	-41.429%
2025-01-16	14.1300	14.1300	14.1300	14.1300	+13.952%	1	989	-41.967%
2025-01-14	13.0900	13.0900	12.4000	12.4000	-2.745%	2	990	-33.871%
2025-01-13	12.6800	12.7500	12.6800	12.7500	-11.212%	5	990	-35.686%
2025-01-10	14.3600	14.3600	14.3600	14.3600	-7.653%	6	986	-42.897%
2025-01-08	15.5500	15.5500	15.5500	15.5500	-5.471%	1	984	-47.267%
2025-01-07	17.7400	17.7400	16.4500	16.4500	-12.500%	22	984	-50.152%
2025-01-06	18.7500	19.7700	18.7500	18.8000	+29.210%	14	1,003	-56.383%
2025-01-02	14.5500	14.5500	14.5500	14.5500	+5.435%	22	1,000	-43.643%
2024-12-31	13.8000	13.8000	13.8000	13.8000	-6.945%	20	1,000	-40.580%
2024-12-27	14.6500	14.8500	14.6500	14.8300	-7.313%	16	1,000	-44.707%
2024-12-26	16.0000	16.0000	16.0000	16.0000	+2.236%	30	1,001	-48.750%
2024-12-23	15.6500	15.6500	15.6500	15.6500	+6.826%	1	1,031	-47.604%
2024-12-19	14.6500	14.6500	14.6500	14.6500	+9.820%	1	1,030	-44.027%
2024-12-17	13.3400	13.3400	13.3400	13.3400	-5.658%	1	1,031	-38.531%
2024-12-16	13.8500	14.1400	13.4700	14.1400	-2.483%	20	1,030	-42.008%
2024-12-13	14.3000	14.5000	14.1000	14.5000	-3.654%	42	1,026	-43.448%
2024-12-12	14.8500	15.0500	14.8500	15.0500	-3.526%	42	1,037	-45.515%
2024-12-11	15.6000	15.6000	15.6000	15.6000	-2.500%	1	1,037	-47.436%
2024-12-10	16.0000	16.0000	16.0000	16.0000	+2.236%	1	1,036	-48.750%
2024-12-09	15.6600	15.8200	15.4400	15.6500	-5.438%	13	1,036	-47.604%
2024-12-06	16.5500	16.5500	16.5500	16.5500	+0.915%	2	1,035	-50.453%
2024-12-04	16.4000	16.4000	16.4000	16.4000	+4.792%	4	1,036	-50.000%
2024-12-03	15.5000	15.6500	15.5000	15.6500	0.000%	21	1,040	-47.604%
2024-12-02	15.6500	15.6500	15.6500	15.6500	+9.825%	1	1,061	-47.604%
2024-11-27	14.6500	14.6500	14.2500	14.2500	-11.928%	3	1,058	-42.456%
2024-11-26	16.1800	16.1800	16.1800	16.1800	+2.730%	4	1,058	-49.320%
2024-11-25	16.1000	16.1000	15.7500	15.7500	-13.509%	32	1,058	-47.937%
2024-11-22	18.2100	18.2100	18.2100	18.2100	-9.851%	54	1,046	-54.970%
2024-11-21	19.9000	20.2000	19.9000	20.2000	+3.325%	22	1,046	-59.406%
2024-11-20	19.5500	19.5500	19.5500	19.5500	+5.108%	2	1,026	-58.056%
2024-11-19	18.6000	18.6000	18.6000	18.6000	+4.319%	1	1,028	-55.914%
2024-11-18	17.8300	17.8300	17.8300	17.8300	-2.408%	1	1,029	-54.010%
2024-11-15	18.2700	18.2700	18.2700	18.2700	-7.023%	2	1,030	-55.118%