Dark

NVDA20261218C270
NVDA Dec 18 2026 270.00 Call (NVDA261218C00270000)
option OPRA

EOD

Aug 14, 2026

7.35-4.793%(-0.37)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.0000	8.0000	7.0000	7.3500	-4.793%	229	17,385	0.000%
2026-08-13	7.6500	8.0000	7.1500	7.7200	+5.753%	189	17,332	-4.793%
2026-08-12	6.6800	7.5500	6.4500	7.3000	+26.957%	381	17,377	+0.685%
2026-08-11	7.1500	7.1500	5.4600	5.7500	-8.000%	1,458	17,188	+27.826%
2026-08-10	7.5500	7.5500	5.9100	6.2500	-18.831%	414	15,988	+17.600%
2026-08-07	7.9900	8.2000	7.2000	7.7000	+5.048%	159	15,856	-4.545%
2026-08-06	8.3000	8.6000	6.7500	7.3300	-3.553%	317	15,779	+0.273%
2026-08-05	7.2400	8.5000	7.2400	7.6000	+25.620%	877	15,967	-3.289%
2026-08-04	5.5500	6.1500	5.2000	6.0500	+21.000%	303	15,638	+21.488%
2026-08-03	3.2000	5.1000	3.2000	5.0000	+28.535%	234	15,517	+47.000%
2026-07-31	3.3700	3.9000	3.0800	3.8900	+28.808%	137	15,374	+88.946%
2026-07-30	2.7400	3.1500	2.7400	3.0200	+10.623%	76	15,359	+143.377%
2026-07-29	2.9500	3.2400	2.6900	2.7300	-20.870%	700	15,359	+169.231%
2026-07-28	3.3500	3.6100	2.9900	3.4500	-0.862%	34	15,434	+113.043%
2026-07-27	4.6000	4.6000	3.4000	3.4800	-32.031%	441	15,431	+111.207%
2026-07-24	5.5500	6.0000	5.1200	5.1200	-11.724%	158	15,425	+43.555%
2026-07-23	6.4000	6.4000	5.6600	5.8000	-18.310%	56	15,304	+26.724%
2026-07-22	5.4300	7.2800	5.4300	7.1000	+29.326%	265	15,298	+3.521%
2026-07-21	5.6500	5.8000	5.1300	5.4900	+9.800%	262	15,191	+33.880%
2026-07-20	6.0000	6.0000	4.9500	5.0000	-10.714%	79	15,135	+47.000%
2026-07-17	6.0000	6.2500	4.7500	5.6000	-10.543%	64	15,133	+31.250%
2026-07-16	6.7000	6.7000	6.1700	6.2600	-16.533%	347	15,116	+17.412%
2026-07-15	7.4000	7.5000	6.3100	7.5000	-0.925%	95	15,033	-2.000%
2026-07-14	6.3000	7.7500	6.3000	7.5700	+23.290%	185	15,034	-2.906%
2026-07-13	7.3100	7.3100	6.0600	6.1400	-18.675%	28	14,970	+19.707%
2026-07-10	6.5000	7.7000	6.5000	7.5500	+19.841%	289	14,958	-2.649%
2026-07-09	6.4000	6.5000	5.5000	6.3000	-5.263%	59	14,839	+16.667%
2026-07-08	4.8700	6.6500	4.8700	6.6500	+35.714%	284	14,829	+10.526%
2026-07-07	4.1000	5.0000	4.0000	4.9000	+4.701%	148	14,712	+50.000%
2026-07-06	4.5500	4.8000	4.5200	4.6800	+5.169%	219	14,619	+57.051%
2026-07-02	5.1000	5.3200	4.2500	4.4500	-19.091%	62	14,621	+65.169%
2026-07-01	4.6500	5.5000	4.6000	5.5000	-4.348%	345	14,621	+33.636%
2026-06-30	5.1300	5.7800	5.1300	5.7500	+15.000%	63	14,604	+27.826%
2026-06-29	5.0000	5.0500	4.4600	5.0000	+4.167%	506	14,593	+47.000%
2026-06-26	5.2500	5.2500	4.8000	4.8000	-12.727%	122	14,487	+53.125%
2026-06-25	6.3000	6.3500	5.3000	5.5000	-8.180%	1,193	14,488	+33.636%
2026-06-24	6.4500	6.6900	5.7500	5.9900	-7.846%	134	15,047	+22.705%
2026-06-23	7.0500	7.3500	6.5000	6.5000	-24.419%	202	15,069	+13.077%
2026-06-22	9.3000	10.3100	8.6000	8.6000	-9.474%	68	14,905	-14.535%
2026-06-18	8.9500	9.5000	8.7000	9.5000	+20.101%	101	14,815	-22.632%
2026-06-17	8.8000	8.8000	7.9100	7.9100	-12.111%	102	14,815	-7.080%
2026-06-16	10.2000	10.2000	9.0000	9.0000	-11.330%	54	14,815	-18.333%
2026-06-15	9.7500	10.2900	9.2200	10.1500	+17.341%	138	14,726	-27.586%
2026-06-12	8.8000	9.4500	8.6500	8.6500	-4.314%	97	14,726	-15.029%
2026-06-11	8.3700	9.1100	7.8000	9.0400	+7.619%	703	14,726	-18.695%
2026-06-10	9.4000	9.4000	8.3100	8.4000	-10.638%	1,423	14,742	-12.500%
2026-06-09	10.9000	10.9900	8.3000	9.4000	-9.179%	180	14,053	-21.809%
2026-06-08	10.7000	10.8000	10.0000	10.3500	+1.371%	62	14,075	-28.986%
2026-06-05	12.1000	12.5000	9.8500	10.2100	-29.586%	521	14,078	-28.012%
2026-06-04	12.3300	14.5000	11.6000	14.5000	+14.173%	281	14,090	-49.310%
2026-06-03	14.5000	14.5000	12.7000	12.7000	-16.172%	141	13,964	-42.126%
2026-06-02	17.0500	19.7000	15.1500	15.1500	-1.942%	858	13,939	-51.485%
2026-06-01	14.8700	16.1400	14.4700	15.4500	+28.750%	595	13,561	-52.427%
2026-05-29	12.2000	13.3000	12.0000	12.0000	+1.266%	171	13,494	-38.750%
2026-05-28	11.5000	12.1000	11.0000	11.8500	+6.373%	149	13,458	-37.975%
2026-05-27	11.4500	11.4500	10.3000	11.1400	-4.378%	144	13,440	-34.022%
2026-05-26	12.3200	13.2300	11.5000	11.6500	-5.285%	163	13,420	-36.910%
2026-05-22	13.7600	14.0000	12.3000	12.3000	-13.074%	87	13,437	-40.244%
2026-05-21	15.3500	16.9500	13.4100	14.1500	-8.592%	1,258	13,421	-48.057%
2026-05-20	16.0000	16.7700	15.2000	15.4800	+2.178%	171	13,421	-52.519%
2026-05-19	16.5100	16.9500	14.6200	15.1500	-6.192%	119	12,357	-51.485%
2026-05-18	19.4000	19.4000	15.1000	16.1500	-14.686%	648	12,357	-54.489%
2026-05-15	19.2500	20.7300	17.9600	18.9300	-16.090%	254	12,357	-61.173%
2026-05-14	18.6000	23.2000	18.6000	22.5600	+28.694%	3,478	12,253	-67.420%
2026-05-13	16.6000	18.2500	15.9500	17.5300	+17.651%	505	11,720	-58.072%
2026-05-12	14.0000	16.1500	13.7500	14.9000	+2.265%	126	11,720	-50.671%
2026-05-11	13.1500	15.9500	13.1500	14.5700	+10.967%	1,275	11,720	-49.554%
2026-05-08	13.5000	14.2000	13.0000	13.1300	+3.467%	56	10,686	-44.021%
2026-05-07	11.2500	13.1000	10.5000	12.6900	+15.996%	474	10,681	-42.080%
2026-05-06	8.3500	10.9400	8.3500	10.9400	+49.863%	726	10,503	-32.815%
2026-05-05	7.4400	7.4700	7.2000	7.3000	-4.575%	47	10,457	+0.685%
2026-05-04	8.7500	8.7500	7.1400	7.6500	-6.707%	84	10,457	-3.922%
2026-05-01	9.0500	9.0500	8.1400	8.2000	-10.870%	304	10,285	-10.366%
2026-04-30	11.3400	11.3400	8.6900	9.2000	-19.014%	735	10,285	-20.109%
2026-04-29	11.7000	11.7600	10.9000	11.3600	-9.698%	279	10,173	-35.299%
2026-04-28	10.8700	12.7800	10.8700	12.5800	-7.839%	424	10,129	-41.574%
2026-04-27	11.6200	13.9000	11.2500	13.6500	+26.389%	1,056	9,734	-46.154%
2026-04-24	8.9400	12.3000	8.9400	10.8000	+35.000%	1,795	9,202	-31.944%
2026-04-23	9.0000	9.0200	7.9500	8.0000	-9.091%	145	8,580	-8.125%
2026-04-22	8.1000	8.8000	8.1000	8.8000	+8.241%	127	8,585	-16.477%
2026-04-21	8.8000	8.8000	8.0600	8.1300	-4.912%	107	8,637	-9.594%
2026-04-20	8.0000	8.5500	7.6200	8.5500	-0.581%	374	8,637	-14.035%
2026-04-17	8.5000	8.7000	8.3000	8.6000	+5.521%	171	8,277	-14.535%
2026-04-16	7.4100	8.4500	7.3700	8.1500	-1.807%	315	8,196	-9.816%
2026-04-15	7.6200	8.7000	7.4000	8.3000	+10.080%	421	7,934	-11.446%
2026-04-14	6.7000	7.5500	6.7000	7.5400	+19.683%	428	7,599	-2.520%
2026-04-13	5.4600	6.3000	5.4600	6.3000	+0.800%	32	7,449	+16.667%
2026-04-10	5.2500	6.2500	5.2500	6.2500	+35.870%	446	7,431	+17.600%
2026-04-09	4.2000	4.6500	4.2000	4.6000	+4.545%	15	7,078	+59.783%
2026-04-08	4.7000	4.7000	4.3000	4.4000	+7.579%	60	7,067	+67.045%
2026-04-07	3.8000	4.0900	3.7500	4.0900	+1.238%	11	7,032	+79.707%
2026-04-06	4.1500	4.2000	3.9600	4.0400	-3.810%	85	7,028	+81.931%
2026-04-02	4.1500	4.3000	4.1300	4.2000	+1.449%	42	7,016	+75.000%
2026-04-01	4.0000	4.2200	3.9500	4.1400	+6.154%	141	7,016	+77.536%
2026-03-31	3.4000	4.0000	3.4000	3.9000	+23.810%	388	6,942	+88.462%
2026-03-30	3.6500	3.6500	3.1500	3.1500	-14.634%	136	6,617	+133.333%
2026-03-27	4.0300	4.0600	3.6900	3.6900	-11.084%	36	6,496	+99.187%
2026-03-26	4.5700	4.5700	4.1500	4.1500	-17.000%	295	6,493	+77.108%
2026-03-25	4.8000	5.3500	4.8000	5.0000	+12.867%	367	6,321	+47.000%
2026-03-24	4.5500	4.6000	4.4000	4.4300	-4.936%	198	6,144	+65.914%
2026-03-23	4.8500	5.0000	4.6600	4.6600	-0.851%	108	6,046	+57.725%
2026-03-20	5.1600	5.1600	4.7000	4.7000	-12.963%	390	6,078	+56.383%
2026-03-19	5.2500	5.6000	5.2500	5.4000	-8.475%	1,188	6,146	+36.111%
2026-03-18	6.3500	6.3500	5.9000	5.9000	-7.813%	64	6,113	+24.576%
2026-03-17	6.7500	6.8000	6.3200	6.4000	-3.030%	540	6,149	+14.844%
2026-03-16	7.2000	7.3500	6.6000	6.6000	-1.493%	81	5,766	+11.364%
2026-03-13	7.3300	7.3300	6.7000	6.7000	-9.459%	123	5,754	+9.701%
2026-03-12	7.1000	7.4000	7.1000	7.4000	-3.394%	12	5,715	-0.676%
2026-03-11	7.7900	8.1000	7.5000	7.6600	+1.457%	262	5,723	-4.047%
2026-03-10	7.1000	7.7000	7.1000	7.5500	+7.857%	28	5,647	-2.649%
2026-03-09	6.8000	7.0500	6.7200	7.0000	-4.762%	187	5,620	+5.000%
2026-03-06	7.5000	7.5600	7.3000	7.3500	-1.342%	27	5,751	0.000%
2026-03-05	7.2200	7.4500	7.2200	7.4500	-9.697%	9	5,746	-1.342%
2026-03-04	7.8000	8.3000	7.7500	8.2500	+9.416%	205	5,747	-10.909%
2026-03-03	7.6200	7.6900	7.4100	7.5400	-8.273%	41	5,803	-2.520%
2026-03-02	7.6400	8.3000	7.6400	8.2200	+6.753%	275	5,807	-10.584%
2026-02-27	8.6500	8.8500	7.6500	7.7000	-17.204%	74	5,663	-4.545%
2026-02-26	10.6000	10.6000	9.2000	9.3000	-25.600%	157	5,686	-20.968%
2026-02-25	12.5000	12.8500	12.4900	12.5000	+2.881%	63	5,644	-41.200%
2026-02-24	11.4500	12.2000	11.4500	12.1500	+4.471%	109	5,644	-39.506%
2026-02-23	12.2000	12.5500	11.6100	11.6300	+1.130%	644	5,594	-36.801%
2026-02-20	11.0000	11.5000	11.0000	11.5000	+6.977%	20	5,367	-36.087%
2026-02-19	10.6300	10.8200	10.6300	10.7500	-0.186%	103	5,354	-31.628%
2026-02-18	11.2000	11.2000	10.7700	10.7700	+4.462%	15	5,455	-31.755%
2026-02-17	9.2600	10.3100	9.2300	10.3100	+6.618%	41	5,465	-28.710%
2026-02-13	10.2000	10.2000	9.6200	9.6700	-14.197%	42	5,434	-23.992%
2026-02-12	12.3800	12.3800	10.9800	11.2700	-5.848%	308	5,434	-34.783%
2026-02-11	12.5000	12.5500	11.7500	11.9700	+2.308%	110	5,268	-38.596%
2026-02-10	12.5000	12.5000	11.5000	11.7000	-4.878%	26	5,164	-37.179%
2026-02-09	13.0000	13.5000	12.2700	12.3000	+8.850%	55	5,153	-40.244%
2026-02-06	10.0000	11.3000	10.0000	11.3000	+40.373%	98	5,130	-34.956%
2026-02-05	8.6000	8.6100	8.0000	8.0500	-2.895%	1,414	5,056	-8.696%
2026-02-04	8.9600	8.9700	8.1500	8.2900	-14.536%	154	5,038	-11.339%
2026-02-03	10.5800	10.5800	9.0500	9.7000	-9.346%	98	5,158	-24.227%
2026-02-02	11.1500	11.9000	10.7000	10.7000	-13.570%	125	5,200	-31.308%
2026-01-30	12.8000	13.3000	12.3600	12.3800	+3.167%	27	5,150	-40.630%
2026-01-29	12.4400	12.4400	11.2900	12.0000	-3.537%	102	5,134	-38.750%
2026-01-28	12.3500	12.4500	12.2600	12.4400	+6.781%	56	5,122	-40.916%
2026-01-27	11.1000	11.9500	10.8500	11.6500	+6.102%	38	5,119	-36.910%
2026-01-26	11.6000	11.6500	10.9800	10.9800	-5.670%	144	5,090	-33.060%
2026-01-23	11.3500	11.6400	11.3500	11.6400	+10.857%	21	4,968	-36.856%
2026-01-22	10.5200	10.9900	10.5000	10.5000	+0.287%	58	4,955	-30.000%
2026-01-21	9.5500	10.8000	9.5200	10.4700	+13.067%	140	4,916	-29.799%
2026-01-20	10.1200	10.1200	9.2600	9.2600	-20.172%	72	4,795	-20.626%
2026-01-16	12.3200	12.3200	11.6000	11.6000	+0.870%	3	4,758	-36.638%
2026-01-15	11.2000	11.8500	11.1000	11.5000	+13.524%	141	4,758	-36.087%
2026-01-14	10.1200	10.1300	10.0200	10.1300	-4.972%	630	4,668	-27.443%
2026-01-13	10.3500	11.5000	10.1400	10.6600	0.000%	66	4,191	-31.051%
2026-01-12	10.5000	11.0000	10.5000	10.6600	-0.929%	23	4,155	-31.051%
2026-01-09	10.9000	11.0800	10.7600	10.7600	-3.063%	39	4,148	-31.691%
2026-01-08	11.4700	11.4700	11.0000	11.1000	-9.756%	110	4,134	-33.784%
2026-01-07	13.1100	13.1100	12.3000	12.3000	+2.415%	181	4,085	-40.244%
2026-01-06	13.3000	13.3000	12.0100	12.0100	-4.073%	31	3,924	-38.801%
2026-01-05	13.7800	14.1100	12.1900	12.5200	-1.340%	44	3,903	-41.294%
2026-01-02	13.2000	13.8500	12.6900	12.6900	+0.079%	36	3,879	-42.080%
2025-12-31	12.4500	12.6800	12.4000	12.6800	+3.510%	10	3,871	-42.035%
2025-12-30	12.0000	12.2500	12.0000	12.2500	-0.407%	10	3,871	-40.000%
2025-12-29	12.2600	12.4700	12.2600	12.3000	-8.754%	12	3,867	-40.244%
2025-12-26	13.4900	13.7900	13.2100	13.4800	+9.238%	83	3,860	-45.475%
2025-12-24	12.3400	12.3400	12.3400	12.3400	-2.063%	1	3,812	-40.438%
2025-12-23	11.1000	12.6000	11.1000	12.6000	+15.596%	223	3,812	-41.667%
2025-12-22	10.9000	11.0000	10.7500	10.9000	+7.921%	1,105	3,951	-32.569%
2025-12-19	9.3500	10.2300	9.3500	10.1000	+14.383%	85	3,487	-27.228%
2025-12-18	9.0500	9.2500	8.5000	8.8300	+3.275%	252	3,425	-16.761%
2025-12-17	9.5000	9.5000	8.5000	8.5500	-12.308%	47	3,309	-14.035%
2025-12-16	9.8000	9.9000	9.6000	9.7500	-0.510%	179	3,284	-24.615%
2025-12-15	10.1500	10.2000	9.8000	9.8000	-3.638%	20	3,230	-25.000%
2025-12-12	11.3400	11.3400	10.1500	10.1700	-10.789%	94	3,217	-27.729%
2025-12-11	11.1000	11.4000	10.6400	11.4000	-9.163%	133	3,214	-35.526%
2025-12-10	12.8100	12.8100	12.3900	12.5500	-3.462%	14	3,162	-41.434%
2025-12-09	12.8000	13.0000	12.8000	13.0000	0.000%	66	3,156	-43.462%
2025-12-08	12.2000	13.9100	12.2000	13.0000	+7.172%	40	3,196	-43.462%
2025-12-05	12.5000	12.5000	12.1000	12.1300	-2.960%	43	3,203	-39.406%
2025-12-04	12.2500	12.8000	11.9500	12.5000	+8.696%	66	3,207	-41.200%
2025-12-03	11.6000	11.9900	11.5000	11.5000	-4.959%	30	3,201	-36.087%
2025-12-02	13.2500	13.2500	11.8500	12.1000	+5.309%	23	3,185	-39.256%
2025-12-01	10.4000	11.8100	10.4000	11.4900	-2.627%	34	3,166	-36.031%
2025-11-26	12.0000	12.1500	11.8000	11.8000	+8.756%	34	3,121	-37.712%
2025-11-25	10.5000	11.1500	9.8300	10.8500	-11.429%	35	3,121	-32.258%
2025-11-24	12.6000	13.0100	12.0000	12.2500	-4.669%	61	3,121	-40.000%
2025-11-21	13.4500	14.0000	11.7000	12.8500	-4.104%	108	3,160	-42.802%
2025-11-20	16.7300	16.9900	13.4000	13.4000	-10.667%	65	3,153	-45.149%
2025-11-19	14.4000	15.1000	14.3900	15.0000	+9.489%	930	3,141	-51.000%
2025-11-18	13.3100	13.9000	13.2000	13.7000	-5.517%	12	2,971	-46.350%
2025-11-17	14.5000	15.3000	14.5000	14.5000	-8.228%	21	2,966	-49.310%
2025-11-14	15.3000	16.0000	15.2000	15.8000	+7.850%	26	2,946	-53.481%
2025-11-13	15.4200	15.5500	14.3500	14.6500	-11.747%	50	2,944	-49.829%
2025-11-12	17.5000	17.5000	16.5500	16.6000	-3.768%	164	2,935	-55.723%
2025-11-11	16.9000	17.3000	16.4800	17.2500	-8.971%	28	2,888	-57.391%
2025-11-10	17.2000	18.9500	16.7000	18.9500	+29.352%	398	2,905	-61.214%
2025-11-07	13.3500	14.6500	12.5000	14.6500	+0.480%	59	3,053	-49.829%
2025-11-06	16.1000	16.1000	14.5100	14.5800	-20.976%	121	3,033	-49.588%
2025-11-05	18.3500	19.7800	17.7300	18.4500	-4.056%	34	2,963	-60.163%
2025-11-04	19.9200	20.3100	18.7800	19.2300	-11.178%	549	2,954	-61.778%
2025-11-03	21.8800	23.3500	21.6500	21.6500	+6.232%	111	2,505	-66.051%
2025-10-31	21.4500	21.9500	20.0500	20.3800	+1.595%	135	2,505	-63.935%
2025-10-30	20.5800	20.7500	20.0200	20.0600	-6.828%	41	2,453	-63.360%
2025-10-29	22.8500	24.1800	21.1500	21.5300	+7.650%	142	2,460	-65.862%
2025-10-28	16.2500	20.0000	16.1700	20.0000	+32.714%	216	2,446	-63.250%
2025-10-27	13.8900	15.0700	13.8900	15.0700	+32.193%	17	2,355	-51.228%
2025-10-23	11.0900	11.4000	11.0900	11.4000	+3.448%	4	2,355	-35.526%
2025-10-22	11.7500	11.7500	11.0200	11.0200	-2.391%	5	2,355	-33.303%
2025-10-21	11.3100	11.4500	11.2900	11.2900	-7.231%	7	2,355	-34.898%
2025-10-20	12.2300	12.2300	12.1700	12.1700	-1.855%	4	2,353	-39.606%
2025-10-17	12.2800	12.4000	12.1400	12.4000	-2.745%	13	2,357	-40.726%
2025-10-16	12.5800	12.7500	12.5800	12.7500	+6.250%	3	2,358	-42.353%
2025-10-15	12.5800	13.0000	12.0000	12.0000	-3.382%	23	2,360	-38.750%
2025-10-14	12.4200	12.4200	12.4200	12.4200	-11.601%	10	2,375	-40.821%
2025-10-13	13.8500	14.1900	13.7300	14.0500	+4.617%	30	2,385	-47.687%
2025-10-10	15.8000	15.8000	13.4300	13.4300	-14.513%	8	2,367	-45.272%
2025-10-09	15.4700	16.2900	15.4700	15.7100	+13.022%	830	2,372	-53.215%
2025-10-08	13.2000	13.9000	13.2000	13.9000	+6.350%	33	2,201	-47.122%
2025-10-07	13.1500	13.9500	13.0700	13.0700	-0.153%	11	2,183	-43.764%
2025-10-06	12.1000	13.0900	12.1000	13.0900	+0.847%	36	2,183	-43.850%
2025-10-03	14.0500	14.0500	12.6100	12.9800	-6.146%	58	2,167	-43.374%
2025-10-02	14.4000	14.4000	13.7500	13.8300	+2.142%	17	2,217	-46.855%
2025-10-01	13.2000	13.5400	13.2000	13.5400	+6.614%	4	2,218	-45.716%
2025-09-30	12.7000	12.7000	12.7000	12.7000	+11.501%	29	2,216	-42.126%
2025-09-29	11.5000	11.8200	11.3900	11.3900	+10.583%	29	2,216	-35.470%
2025-09-26	10.2200	10.3000	10.2200	10.3000	-9.490%	6	2,196	-28.641%
2025-09-25	10.8500	11.3800	10.8500	11.3800	+7.156%	3	2,195	-35.413%
2025-09-24	11.0800	11.3000	10.6000	10.6200	-7.249%	65	2,195	-30.791%
2025-09-23	11.7800	11.8500	11.4000	11.4500	-9.127%	4	2,188	-35.808%
2025-09-22	12.5600	12.6000	12.5600	12.6000	+27.273%	2	2,187	-41.667%
2025-09-19	10.1500	10.2000	9.9000	9.9000	-1.493%	50	2,187	-25.758%
2025-09-18	10.0500	10.0500	10.0500	10.0500	+18.935%	3	2,192	-26.866%
2025-09-17	8.6300	8.7500	8.4500	8.4500	-15.500%	9	2,193	-13.018%
2025-09-15	10.0000	10.0000	10.0000	10.0000	-1.961%	1	2,191	-26.500%
2025-09-12	9.8500	10.3200	9.8500	10.2000	+0.990%	8	2,190	-27.941%
2025-09-11	10.1500	10.1500	10.0500	10.1000	-2.885%	4	2,195	-27.228%
2025-09-10	10.0000	10.5900	10.0000	10.4000	+29.838%	4	2,194	-29.327%
2025-09-09	8.0000	8.0100	8.0000	8.0100	+4.706%	2	2,192	-8.240%
2025-09-08	8.0500	8.0500	7.6500	7.6500	-11.561%	79	2,194	-3.922%
2025-09-03	8.5000	8.6500	8.5000	8.6500	+0.581%	53	2,215	-15.029%
2025-09-02	8.6000	8.6000	8.6000	8.6000	-10.973%	13	2,190	-14.535%
2025-08-29	10.1000	10.1000	9.6600	9.6600	-15.854%	8	2,192	-23.913%
2025-08-28	12.6300	12.6300	10.8300	11.4800	-5.045%	30	2,192	-35.976%
2025-08-27	12.2500	12.2500	12.0900	12.0900	-2.342%	12	2,175	-39.206%
2025-08-26	12.3300	12.3800	12.3300	12.3800	+1.144%	2	2,173	-40.630%
2025-08-25	11.9000	12.2400	11.9000	12.2400	+27.766%	59	2,173	-39.951%
2025-08-20	9.7800	9.7800	9.5800	9.5800	-12.909%	13	2,198	-23.278%
2025-08-19	11.1000	11.1000	10.8700	11.0000	-10.131%	6	2,200	-33.182%
2025-08-18	12.1700	12.2500	12.1700	12.2400	+3.117%	10	2,197	-39.951%
2025-08-15	11.7700	11.8700	11.7500	11.8700	-4.659%	3	2,190	-38.079%
2025-08-14	12.4500	12.4500	12.4500	12.4500	+2.049%	1	2,189	-40.964%
2025-08-13	12.0500	12.2000	12.0500	12.2000	-2.008%	2	2,188	-39.754%
2025-08-12	12.5200	12.5200	12.4500	12.4500	-3.488%	2	2,187	-40.964%
2025-08-11	12.5700	12.9000	12.3700	12.9000	+9.787%	3	2,187	-43.023%
2025-08-07	12.6900	12.7700	11.7500	11.7500	+2.174%	45	2,189	-37.447%
2025-08-06	11.5000	11.5000	11.3000	11.5000	+0.349%	3	2,161	-36.087%
2025-08-05	11.4600	11.4600	11.4600	11.4600	-3.128%	4	2,161	-35.864%
2025-08-04	10.5500	11.8300	10.5500	11.8300	+11.604%	3	2,161	-37.870%
2025-08-01	10.3200	11.3500	10.3200	10.6000	-9.013%	29	2,160	-30.660%
2025-07-31	12.4800	12.6100	11.6500	11.6500	-1.522%	4	2,160	-36.910%
2025-07-30	11.8000	11.8300	11.8000	11.8300	+10.976%	6	2,160	-37.870%
2025-07-29	11.0800	11.2200	10.6000	10.6600	+0.566%	38	2,160	-31.051%
2025-07-28	10.3500	10.6000	10.2200	10.6000	+1.923%	17	2,154	-30.660%
2025-07-25	10.3800	10.4000	10.3800	10.4000	-1.235%	4	2,143	-29.327%
2025-07-24	10.5300	10.5300	10.5300	10.5300	+12.141%	1	2,145	-30.199%
2025-07-22	9.7400	9.7400	8.9900	9.3900	-12.243%	18	2,145	-21.725%
2025-07-21	10.8000	10.8000	10.7000	10.7000	-3.777%	32	2,135	-31.308%
2025-07-18	11.1500	11.1500	11.1200	11.1200	-4.957%	14	2,105	-33.903%
2025-07-17	11.2500	11.7000	11.2500	11.7000	+4.464%	40	2,092	-37.179%
2025-07-15	11.1500	11.2000	11.1500	11.2000	+15.226%	500	2,060	-34.375%
2025-07-14	9.3000	9.7200	9.2300	9.7200	-4.799%	11	2,165	-24.383%
2025-07-11	9.9200	10.2100	9.9200	10.2100	+6.688%	61	2,160	-28.012%
2025-07-10	9.3500	9.5700	9.2500	9.5700	+11.930%	940	2,194	-23.197%
2025-07-07	8.5500	8.5500	8.5500	8.5500	-5.629%	33	2,624	-14.035%
2025-07-03	9.3700	9.3700	9.0600	9.0600	+4.138%	69	2,607	-18.874%
2025-07-01	8.7000	8.7000	8.7000	8.7000	-6.452%	1	2,611	-15.517%
2025-06-27	9.3000	9.3000	9.3000	9.3000	+6.043%	1	2,611	-20.968%
2025-06-26	8.9900	8.9900	8.7700	8.7700	+7.213%	3	2,610	-16.192%
2025-06-25	7.8500	8.2000	7.6800	8.1800	+22.090%	29	2,609	-10.147%
2025-06-23	6.7400	6.7800	6.6800	6.7000	-7.586%	10	2,613	+9.701%
2025-06-20	7.2500	7.2500	7.2500	7.2500	-6.452%	2	2,616	+1.379%
2025-06-17	7.7500	7.7500	7.7500	7.7500	-1.274%	80	2,616	-5.161%
2025-06-10	7.9500	7.9500	7.8500	7.8500	-5.422%	3	2,536	-6.369%
2025-06-09	8.3000	8.3000	8.3000	8.3000	+7.097%	1	2,535	-11.446%
2025-06-04	7.7500	7.7500	7.7500	7.7500	-3.367%	1	2,534	-5.161%
2025-06-03	8.0200	8.0200	8.0200	8.0200	+11.080%	1	2,534	-8.354%
2025-05-30	7.2200	7.2200	7.2200	7.2200	-13.012%	2	2,534	+1.801%
2025-05-29	8.4500	8.4500	8.3000	8.3000	+11.409%	6	2,534	-11.446%
2025-05-28	7.3300	7.4500	7.3300	7.4500	+2.759%	3	2,535	-1.342%
2025-05-27	7.2500	7.2500	7.2500	7.2500	+5.072%	1	2,536	+1.379%
2025-05-23	6.7000	6.9000	6.7000	6.9000	-6.757%	4	2,536	+6.522%
2025-05-22	7.3000	7.4000	7.3000	7.4000	+1.370%	3	2,536	-0.676%
2025-05-19	7.3000	7.3000	7.3000	7.3000	+1.813%	1	2,536	+0.685%
2025-05-14	6.9400	7.2500	6.9400	7.1700	+93.784%	333	2,536	+2.510%
2025-05-06	3.7000	3.7000	3.7000	3.7000	-3.896%	20	2,537	+98.649%
2025-05-02	3.8500	3.8500	3.8500	3.8500	+20.313%	2	2,552	+90.909%
2025-04-29	3.2000	3.2000	3.2000	3.2000	-0.312%	2	2,552	+129.688%
2025-04-28	3.2100	3.2100	3.2100	3.2100	+3.883%	46	2,552	+128.972%
2025-04-25	3.0900	3.0900	3.0900	3.0900	+4.392%	2	2,552	+137.864%
2025-04-24	2.9500	2.9600	2.9500	2.9600	+5.714%	2	2,551	+148.311%
2025-04-23	2.8200	2.8200	2.8000	2.8000	+12.000%	6	2,550	+162.500%
2025-04-22	2.5000	2.5000	2.5000	2.5000	+4.167%	19	2,550	+194.000%
2025-04-21	2.4000	2.4000	2.4000	2.4000	-23.810%	1	2,569	+206.250%
2025-04-16	3.1500	3.1500	3.1500	3.1500	-16.446%	1	2,568	+133.333%
2025-04-14	3.8500	3.8500	3.7700	3.7700	+6.197%	136	2,568	+94.960%
2025-04-10	3.9000	3.9000	3.5500	3.5500	-16.471%	2	2,488	+107.042%
2025-04-09	3.2500	4.2500	3.1000	4.2500	+25.369%	752	2,488	+72.941%
2025-04-08	3.5500	3.5500	3.3800	3.3900	+9.003%	2,687	2,100	+116.814%
2025-04-07	2.5000	3.1100	2.5000	3.1100	+3.667%	4	2,906	+136.334%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-37.500%	2	2,906	+145.000%
2025-04-02	4.8000	4.8000	4.8000	4.8000	-0.621%	1	2,907	+53.125%
2025-04-01	4.8300	4.8300	4.8300	4.8300	+3.871%	1	2,907	+52.174%
2025-03-31	4.6000	4.6500	4.6000	4.6500	-9.709%	7	2,906	+58.065%
2025-03-28	5.0500	5.1500	5.0500	5.1500	-3.558%	12	2,913	+42.718%
2025-03-27	5.4000	5.4000	5.3000	5.3400	-15.906%	100	2,911	+37.640%
2025-03-26	6.3500	6.3500	6.3500	6.3500	-3.053%	1	2,911	+15.748%
2025-03-21	6.5500	6.5500	6.5500	6.5500	-9.154%	24	2,912	+12.214%
2025-03-20	7.2100	7.2100	7.2100	7.2100	+3.000%	5	2,912	+1.942%
2025-03-19	7.0000	7.0000	7.0000	7.0000	-10.828%	1	2,917	+5.000%
2025-03-17	7.8500	7.8500	7.8500	7.8500	-1.875%	50	2,917	-6.369%
2025-03-14	8.0000	8.0000	8.0000	8.0000	+6.667%	174	2,918	-8.125%
2025-03-13	7.5000	7.5000	7.5000	7.5000	+26.050%	1	2,991	-2.000%
2025-03-11	5.9500	5.9500	5.9500	5.9500	+2.586%	1	2,991	+23.529%
2025-03-10	5.8200	5.8200	5.8000	5.8000	-12.121%	11	2,991	+26.724%
2025-03-07	6.2000	6.6000	6.2000	6.6000	-15.385%	102	2,991	+11.364%
2025-03-05	7.8000	7.8000	7.8000	7.8000	0.000%	1	2,992	-5.769%
2025-03-04	7.0500	7.8000	7.0500	7.8000	-3.465%	3	2,992	-5.769%
2025-03-03	8.6000	8.6000	7.7000	8.0800	-8.182%	64	2,992	-9.035%
2025-02-28	7.9700	9.1000	7.9700	8.8000	-8.333%	28	2,984	-16.477%
2025-02-27	11.5500	11.5500	9.6000	9.6000	-16.157%	101	2,986	-23.438%
2025-02-26	11.7000	11.7000	11.0000	11.4500	+4.186%	11	2,985	-35.808%
2025-02-25	10.9900	10.9900	10.9900	10.9900	-7.492%	6	2,996	-33.121%
2025-02-24	12.4000	12.4000	11.8800	11.8800	-14.471%	2	2,996	-38.131%
2025-02-20	13.8900	13.8900	13.8900	13.8900	-1.139%	2	2,997	-47.084%
2025-02-19	14.0500	14.0500	14.0500	14.0500	-1.056%	2	2,998	-47.687%
2025-02-14	14.2000	14.2000	14.2000	14.2000	+10.938%	2	2,999	-48.239%
2025-02-11	12.8000	12.8000	12.8000	12.8000	+13.576%	1	2,999	-42.578%
2025-02-06	10.6000	11.2700	10.6000	11.2700	+9.844%	3	3,000	-34.783%
2025-02-05	10.2600	10.2600	10.2600	10.2600	+16.591%	1	3,001	-28.363%
2025-02-03	9.0500	9.1100	8.8000	8.8000	-14.146%	6	3,001	-16.477%
2025-01-30	9.9000	10.2500	9.9000	10.2500	-0.966%	3	2,998	-28.293%
2025-01-29	10.3000	10.3500	10.3000	10.3500	-6.335%	41	2,998	-28.986%
2025-01-28	9.3800	11.0500	9.3800	11.0500	+20.109%	4	3,038	-33.484%
2025-01-27	10.5300	10.5300	9.0900	9.2000	-40.260%	916	3,038	-20.109%
2025-01-24	15.4100	15.4100	15.4000	15.4000	-6.269%	22	3,859	-52.273%
2025-01-22	16.0000	16.5500	16.0000	16.4300	+34.672%	13	3,860	-55.265%
2025-01-15	12.2000	12.2000	12.2000	12.2000	+2.954%	1	3,855	-39.754%
2025-01-14	11.8500	11.8500	11.8500	11.8500	-2.869%	1	3,855	-37.975%
2025-01-13	12.4000	12.4000	12.2000	12.2000	-11.143%	3	3,854	-39.754%
2025-01-10	13.6000	13.7600	13.6000	13.7300	-10.902%	6	3,854	-46.468%
2025-01-07	15.5800	15.8300	15.4100	15.4100	-20.155%	102	3,851	-52.304%
2025-01-06	18.2000	19.3000	18.2000	19.3000	+20.249%	154	3,771	-61.917%
2025-01-03	15.5000	16.3000	15.5000	16.0500	+16.727%	502	3,771	-54.206%
2025-01-02	13.8800	13.8800	13.7500	13.7500	+3.383%	2	3,659	-46.545%
2024-12-31	13.8300	13.8300	13.3000	13.3000	-7.123%	23	3,672	-44.737%
2024-12-27	14.1500	14.3500	14.0500	14.3200	-10.779%	1,008	3,672	-48.673%
2024-12-24	16.0500	16.0500	16.0500	16.0500	+13.830%	1	3,223	-54.206%
2024-12-20	13.8000	14.1000	13.8000	14.1000	+2.920%	3	3,223	-47.872%
2024-12-18	14.7000	14.7000	13.7000	13.7000	+8.300%	6	3,223	-46.350%
2024-12-17	12.9500	12.9500	12.6500	12.6500	-6.985%	2	3,221	-41.897%
2024-12-16	13.2000	13.6000	12.9500	13.6000	-5.687%	43	3,202	-45.956%
2024-12-12	14.2500	14.6000	14.2500	14.4200	+0.558%	14	3,202	-49.029%
2024-12-10	14.4400	14.4400	14.3300	14.3400	-3.952%	22	3,197	-48.745%
2024-12-09	15.0000	15.1000	14.9300	14.9300	-12.690%	7	3,214	-50.770%
2024-12-05	17.1000	17.1000	17.1000	17.1000	+1.183%	6	3,215	-57.018%
2024-12-04	15.8000	16.9000	15.8000	16.9000	+13.043%	31	3,215	-56.509%
2024-12-03	15.3000	15.3000	14.9500	14.9500	-0.333%	27	3,216	-50.836%
2024-12-02	15.0000	15.0000	15.0000	15.0000	+12.952%	10	3,233	-51.000%
2024-11-27	13.3000	13.3000	13.2800	13.2800	-13.654%	11	3,222	-44.654%
2024-11-25	15.7500	15.7500	15.3800	15.3800	-13.352%	20	3,222	-52.211%
2024-11-22	18.7000	18.7000	17.7500	17.7500	-3.005%	12	3,237	-58.592%
2024-11-21	20.7500	20.7500	18.0000	18.3000	-1.877%	16	3,245	-59.836%
2024-11-20	19.6000	19.6000	18.6500	18.6500	+8.053%	2	3,245	-60.590%
2024-11-18	16.7000	17.2600	16.6000	17.2600	-3.844%	7	3,246	-57.416%
2024-11-15	17.9500	17.9500	17.9500	17.9500	-3.235%	2	3,251	-59.053%
2024-11-13	18.8500	18.8500	18.5500	18.5500	-3.385%	32	3,251	-60.377%