Dark

NVDA20261218C275
NVDA Dec 18 2026 275.00 Call (NVDA261218C00275000)
option OPRA

EOD

Sep 30, 2026

2.99+16.797%(+0.43)450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7100	3.2500	2.7100	2.9900	+16.797%	450	19,745	0.000%
2026-09-29	3.2000	3.5000	2.5400	2.5600	-11.724%	501	19,659	+16.797%
2026-09-28	3.1500	3.9000	2.9000	2.9000	+15.079%	894	19,529	+3.103%
2026-09-25	2.6400	2.7600	2.3000	2.5200	-5.618%	168	19,427	+18.651%
2026-09-24	2.3900	2.6700	2.1900	2.6700	-2.555%	605	19,414	+11.985%
2026-09-23	3.2200	3.3700	2.5900	2.7400	-20.580%	1,303	19,423	+9.124%
2026-09-22	3.1500	3.6000	3.1000	3.4500	+9.524%	2,919	19,348	-13.333%
2026-09-21	2.3600	3.4500	2.3600	3.1500	+26.000%	3,962	18,371	-5.079%
2026-09-18	2.1600	2.5000	2.1600	2.5000	+6.838%	254	15,796	+19.600%
2026-09-17	2.4100	2.5000	2.2500	2.3400	+14.146%	703	15,749	+27.778%
2026-09-16	2.1100	2.3400	1.9500	2.0500	+4.592%	710	15,289	+45.854%
2026-09-15	2.1500	2.1500	1.9000	1.9600	-0.508%	332	14,977	+52.551%
2026-09-14	1.8700	2.0600	1.8300	1.9700	-27.839%	276	14,768	+51.777%
2026-09-11	3.3700	3.5000	2.7300	2.7300	-14.688%	148	14,772	+9.524%
2026-09-10	3.5000	3.5000	3.1500	3.2000	-22.892%	229	14,743	-6.563%
2026-09-09	4.6300	4.6300	4.1500	4.1500	-9.783%	611	14,691	-27.952%
2026-09-08	5.9300	6.3000	4.5800	4.6000	-19.721%	1,372	14,319	-35.000%
2026-09-04	5.4500	6.6000	5.3500	5.7300	+15.758%	1,994	13,534	-47.818%
2026-09-03	4.3200	5.4200	4.2700	4.9500	+20.146%	2,559	13,534	-39.596%
2026-09-02	3.0500	4.9500	3.0500	4.1200	+44.561%	3,147	12,093	-27.427%
2026-09-01	2.9500	3.2700	2.7000	2.8500	-14.925%	843	10,340	+4.912%
2026-08-31	3.6000	3.6000	3.1000	3.3500	-8.470%	292	10,213	-10.746%
2026-08-28	5.2000	5.8000	3.6200	3.6600	-34.643%	916	10,093	-18.306%
2026-08-27	4.1000	6.0500	3.9500	5.6000	+85.430%	3,060	9,995	-46.607%
2026-08-26	3.4500	3.4500	3.0200	3.0200	-11.176%	992	9,117	-0.993%
2026-08-25	3.1500	3.6500	3.0500	3.4000	+18.056%	395	8,544	-12.059%
2026-08-24	3.9600	3.9600	2.8800	2.8800	-27.820%	394	8,426	+3.819%
2026-08-21	4.6000	4.6000	3.9500	3.9900	-8.276%	356	8,375	-25.063%
2026-08-20	4.5000	4.7500	4.1800	4.3500	-1.136%	176	8,183	-31.264%
2026-08-19	5.3000	5.3000	4.3000	4.4000	-8.142%	239	8,162	-32.045%
2026-08-18	5.1000	5.3500	4.7000	4.7900	-21.475%	248	8,191	-37.578%
2026-08-17	6.4200	6.7500	6.1000	6.1000	-3.937%	274	8,143	-50.984%
2026-08-14	6.8500	6.9000	6.1500	6.3500	-4.655%	179	7,998	-52.913%
2026-08-13	7.0000	7.0200	6.3000	6.6600	+6.560%	215	7,971	-55.105%
2026-08-12	5.8600	6.6000	5.7000	6.2500	+25.000%	305	7,895	-52.160%
2026-08-11	5.6500	5.6500	4.7000	5.0000	-12.281%	102	7,807	-40.200%
2026-08-10	6.7000	6.7000	5.1600	5.7000	-14.286%	199	7,813	-47.544%
2026-08-07	6.8000	7.2000	6.3500	6.6500	+1.994%	331	7,805	-55.038%
2026-08-06	7.1000	7.5500	6.0800	6.5200	-3.835%	88	7,764	-54.141%
2026-08-05	6.1700	7.6400	6.1700	6.7800	+26.257%	510	7,760	-55.900%
2026-08-04	4.8000	5.4500	4.5400	5.3700	+30.976%	214	7,625	-44.320%
2026-08-03	3.3000	4.4300	3.3000	4.1000	+28.125%	130	7,626	-27.073%
2026-07-31	3.0000	3.2000	2.7200	3.2000	+22.137%	73	7,581	-6.563%
2026-07-30	2.4000	3.0000	2.4000	2.6200	+9.167%	719	7,554	+14.122%
2026-07-29	2.8500	2.8500	2.3600	2.4000	-19.463%	421	7,752	+24.583%
2026-07-28	2.7200	3.1700	2.5700	2.9800	-1.974%	173	7,685	+0.336%
2026-07-27	4.5000	4.5400	3.0000	3.0400	-35.319%	307	7,655	-1.645%
2026-07-24	4.9500	5.3400	4.5000	4.7000	-8.915%	95	7,711	-36.383%
2026-07-23	5.1200	5.5000	5.1100	5.1600	-16.098%	40	7,737	-42.054%
2026-07-22	4.8000	6.4000	4.8000	6.1500	+25.510%	115	7,726	-51.382%
2026-07-21	5.1800	5.1800	4.5600	4.9000	+3.158%	99	7,717	-38.980%
2026-07-20	5.5000	5.5000	4.5300	4.7500	-3.061%	107	7,709	-37.053%
2026-07-17	4.7500	5.6600	4.3100	4.9000	-13.274%	132	7,654	-38.980%
2026-07-16	6.1300	6.2200	5.4700	5.6500	-18.234%	222	7,635	-47.080%
2026-07-15	7.1000	7.1000	5.6000	6.9100	+3.910%	160	7,595	-56.729%
2026-07-14	6.2500	6.9000	5.6400	6.6500	+18.962%	81	7,574	-55.038%
2026-07-13	6.4000	6.4000	5.4700	5.5900	-15.940%	42	7,552	-46.512%
2026-07-10	5.5800	6.9000	5.5800	6.6500	+20.471%	73	7,540	-55.038%
2026-07-09	5.9000	5.9000	5.1600	5.5200	-6.122%	78	7,519	-45.833%
2026-07-08	4.5900	5.9400	4.3000	5.8800	+35.797%	181	7,524	-49.150%
2026-07-07	3.7000	4.5400	3.6200	4.3300	+5.868%	36	7,475	-30.947%
2026-07-06	4.0700	4.3500	4.0500	4.0900	+4.872%	63	7,474	-26.895%
2026-07-02	4.5900	4.7500	3.8500	3.9000	-17.373%	112	7,439	-23.333%
2026-07-01	4.2000	4.8800	4.2000	4.7200	-9.056%	53	7,439	-36.653%
2026-06-30	4.6000	5.2100	4.6000	5.1900	+16.368%	250	7,444	-42.389%
2026-06-29	4.5000	4.5600	4.0600	4.4600	-0.889%	168	7,323	-32.960%
2026-06-26	4.6500	4.7700	4.4500	4.5000	-8.722%	152	7,304	-33.556%
2026-06-25	5.7200	5.7200	4.8400	4.9300	-6.981%	273	7,393	-39.351%
2026-06-24	5.7500	6.0500	5.2500	5.3000	-11.667%	269	7,521	-43.585%
2026-06-23	6.5700	6.7500	5.9000	6.0000	-23.077%	157	7,524	-50.167%
2026-06-22	9.2500	9.5100	7.6500	7.8000	-12.360%	1,540	7,548	-61.667%
2026-06-18	7.8000	8.9000	7.8000	8.9000	+18.667%	114	7,106	-66.404%
2026-06-17	8.3000	8.3000	7.2500	7.5000	-7.862%	335	7,106	-60.133%
2026-06-16	8.6900	8.6900	8.1400	8.1400	-13.404%	826	7,106	-63.268%
2026-06-15	9.1000	9.4400	8.3500	9.4000	+17.500%	134	7,021	-68.191%
2026-06-12	8.0500	8.7000	8.0000	8.0000	-4.192%	406	7,021	-62.625%
2026-06-11	7.6200	8.3500	7.1300	8.3500	+10.450%	57	7,021	-64.192%
2026-06-10	8.6300	8.6300	7.5600	7.5600	-15.056%	143	6,994	-60.450%
2026-06-09	10.0500	10.5500	7.7100	8.9000	-6.611%	365	6,931	-66.404%
2026-06-08	9.6900	9.9500	9.3000	9.5300	+2.473%	143	6,880	-68.625%
2026-06-05	11.0000	11.0000	9.1000	9.3000	-30.804%	152	6,855	-67.849%
2026-06-04	11.5500	13.5000	11.0000	13.4400	+12.000%	1,032	6,775	-77.753%
2026-06-03	13.2500	13.2500	11.8700	12.0000	-18.644%	83	5,766	-75.083%
2026-06-02	15.7000	18.3900	14.6700	14.7500	+0.545%	83	5,772	-79.729%
2026-06-01	13.0000	15.0000	13.0000	14.6700	+21.240%	180	5,779	-79.618%
2026-05-29	11.9500	12.3000	11.2400	12.1000	+11.009%	60	5,727	-75.289%
2026-05-28	10.5500	11.0900	10.0000	10.9000	+4.607%	323	5,720	-72.569%
2026-05-27	10.0000	10.6000	9.5000	10.4200	-2.889%	134	5,767	-71.305%
2026-05-26	11.4200	12.0000	10.5000	10.7300	-5.877%	170	5,781	-72.134%
2026-05-22	12.9000	12.9500	11.3200	11.4000	-13.110%	238	5,712	-73.772%
2026-05-21	14.7600	15.7800	12.5000	13.1200	-11.171%	127	5,645	-77.210%
2026-05-20	14.7000	15.4300	14.0500	14.7700	+5.500%	353	5,645	-79.756%
2026-05-19	15.1000	15.5800	13.8700	14.0000	-6.977%	28	5,572	-78.643%
2026-05-18	17.6500	17.6600	13.9900	15.0500	-14.779%	997	5,572	-80.133%
2026-05-15	17.8500	19.3000	16.8000	17.6600	-15.905%	205	5,572	-83.069%
2026-05-14	18.5000	21.6500	18.5000	21.0000	+28.834%	1,872	5,210	-85.762%
2026-05-13	15.7500	17.0000	15.1500	16.3000	+17.520%	436	5,536	-81.656%
2026-05-12	14.3500	15.1500	12.7500	13.8700	+3.276%	150	5,536	-78.443%
2026-05-11	13.6700	14.7000	13.0000	13.4300	+10.263%	163	5,536	-77.736%
2026-05-08	11.8500	13.0500	11.8400	12.1800	+7.313%	814	5,623	-75.452%
2026-05-07	11.9500	12.0000	11.3500	11.3500	+12.935%	183	5,260	-73.656%
2026-05-06	9.0000	10.0500	8.7500	10.0500	+52.504%	81	5,273	-70.249%
2026-05-05	6.9300	6.9500	6.5900	6.5900	-5.043%	104	5,253	-54.628%
2026-05-04	7.9100	7.9100	6.5900	6.9400	-9.281%	17	5,259	-56.916%
2026-05-01	7.7500	7.7500	7.2500	7.6500	-4.015%	62	5,229	-60.915%
2026-04-30	8.6500	8.6500	7.8500	7.9700	-20.140%	126	5,229	-62.484%
2026-04-29	10.9300	10.9300	9.9800	9.9800	-17.178%	56	5,174	-70.040%
2026-04-28	11.2300	12.0500	10.3800	12.0500	-5.490%	46	5,163	-75.187%
2026-04-27	10.7500	12.8000	10.3000	12.7500	+25.000%	408	5,168	-76.549%
2026-04-24	8.1400	11.3200	8.1400	10.2000	+39.535%	251	5,116	-70.686%
2026-04-23	8.1200	8.3300	7.3100	7.3100	-7.468%	68	5,088	-59.097%
2026-04-22	7.3300	7.9000	7.3300	7.9000	+3.947%	138	5,081	-62.152%
2026-04-21	8.0000	8.0200	7.3500	7.6000	-0.393%	229	5,164	-60.658%
2026-04-20	7.3500	7.6300	6.9500	7.6300	0.000%	123	5,164	-60.813%
2026-04-17	7.6200	7.8700	7.5000	7.6300	+3.810%	154	5,112	-60.813%
2026-04-16	7.0500	7.7500	7.0500	7.3500	-2.649%	160	5,088	-59.320%
2026-04-15	7.1000	7.7500	6.8000	7.5500	+10.219%	119	5,044	-60.397%
2026-04-14	6.1000	6.8700	6.1000	6.8500	+25.229%	32	4,996	-56.350%
2026-04-13	5.1900	5.6100	5.1900	5.4700	-5.690%	223	4,981	-45.338%
2026-04-10	5.1500	5.8500	4.9800	5.8000	+33.333%	72	5,101	-48.448%
2026-04-09	3.8500	4.3500	3.8500	4.3500	+11.538%	145	5,094	-31.264%
2026-04-08	4.0500	4.0500	3.9000	3.9000	+5.121%	2	5,031	-23.333%
2026-04-07	3.5000	3.7100	3.3500	3.7100	+1.644%	13	5,031	-19.407%
2026-04-06	3.6300	3.6500	3.6300	3.6500	+3.989%	21	5,031	-18.082%
2026-04-02	3.5100	3.5100	3.5100	3.5100	-6.400%	1	5,043	-14.815%
2026-04-01	3.6800	3.8000	3.5700	3.7500	+4.749%	33	5,043	-20.267%
2026-03-31	3.2400	3.6100	3.2000	3.5800	+26.056%	148	5,025	-16.480%
2026-03-30	3.4400	3.4400	2.8400	2.8400	-16.471%	432	5,013	+5.282%
2026-03-27	3.6300	3.6300	3.3900	3.4000	-8.847%	153	5,031	-12.059%
2026-03-26	4.2300	4.2400	3.7300	3.7300	-18.381%	18	4,980	-19.839%
2026-03-25	4.8500	4.8500	4.5400	4.5700	+10.120%	12	4,968	-34.573%
2026-03-24	4.2200	4.2500	3.9900	4.1500	-3.488%	99	4,961	-27.952%
2026-03-23	4.3000	4.5700	4.2700	4.3000	0.000%	177	4,901	-30.465%
2026-03-20	4.8500	4.8500	4.2300	4.3000	-13.131%	130	4,911	-30.465%
2026-03-19	5.1800	5.1800	4.8300	4.9500	-7.649%	71	4,880	-39.596%
2026-03-18	5.6600	5.8100	5.3600	5.3600	-8.376%	145	4,867	-44.216%
2026-03-17	5.8200	5.8500	5.8200	5.8500	-3.465%	11	4,774	-48.889%
2026-03-16	6.5500	6.5500	6.0600	6.0600	-0.165%	136	4,763	-50.660%
2026-03-13	6.2500	6.2500	6.0700	6.0700	-13.286%	4	4,766	-50.741%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+1.010%	1	4,766	-57.286%
2026-03-11	7.1500	7.1500	6.9300	6.9300	+6.615%	9	4,766	-56.854%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+6.557%	1	4,767	-54.000%
2026-03-09	6.6000	6.6000	6.1000	6.1000	-9.630%	55	4,767	-50.984%
2026-03-06	7.1500	7.1500	6.7400	6.7500	-2.878%	22	4,766	-55.704%
2026-03-05	7.5800	7.5800	6.6300	6.9500	-9.505%	33	4,759	-56.978%
2026-03-04	7.2000	7.8300	7.1000	7.6800	+10.504%	714	4,746	-61.068%
2026-03-03	7.2500	7.2500	6.8400	6.9500	-9.623%	460	4,518	-56.978%
2026-03-02	7.3500	7.7000	7.2500	7.6900	+4.911%	912	4,528	-61.118%
2026-02-27	7.6500	7.8600	7.0300	7.3300	-14.369%	325	4,236	-59.209%
2026-02-26	9.9200	9.9200	8.5000	8.5600	-27.149%	162	4,335	-65.070%
2026-02-25	11.4600	11.9000	11.4600	11.7500	+5.381%	130	4,237	-74.553%
2026-02-24	10.2100	11.4300	10.2100	11.1500	+1.826%	1,068	4,237	-73.184%
2026-02-23	11.5500	11.5500	10.6700	10.9500	+4.286%	105	4,999	-72.694%
2026-02-20	9.9000	10.5500	9.9000	10.5000	+5.000%	26	4,996	-71.524%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-2.534%	10	4,978	-70.100%
2026-02-18	10.3000	10.6000	10.1500	10.2600	+6.875%	41	4,968	-70.858%
2026-02-17	8.9500	9.6000	8.5000	9.6000	+6.667%	289	4,951	-68.854%
2026-02-13	9.7500	9.7500	9.0000	9.0000	-16.512%	36	5,014	-66.778%
2026-02-12	11.7000	11.7000	10.7800	10.7800	-4.178%	63	5,014	-72.263%
2026-02-11	11.3100	11.4200	10.9000	11.2500	+5.634%	31	4,993	-73.422%
2026-02-10	11.1000	11.1000	10.6500	10.6500	-6.743%	39	4,967	-71.925%
2026-02-09	10.1000	12.1000	10.1000	11.4200	+7.736%	252	4,959	-73.818%
2026-02-06	8.6300	10.6000	8.6300	10.6000	+44.022%	36	4,843	-71.792%
2026-02-05	8.1700	8.1700	7.3000	7.3600	-6.122%	147	4,818	-59.375%
2026-02-04	8.5500	8.5500	7.5000	7.8400	-13.370%	50	4,734	-61.862%
2026-02-03	9.2000	9.2500	8.2500	9.0500	-9.950%	53	4,727	-66.961%
2026-02-02	10.5000	10.9500	10.0500	10.0500	-12.609%	27	4,722	-70.249%
2026-01-30	12.5000	12.5000	11.5000	11.5000	+2.313%	295	4,702	-74.000%
2026-01-29	11.5500	11.5800	10.3400	11.2400	-3.436%	2,144	4,510	-73.399%
2026-01-28	11.6700	11.7000	11.5500	11.6400	+5.914%	236	4,544	-74.313%
2026-01-27	10.2000	11.1200	10.1500	10.9900	+7.115%	8	4,388	-72.793%
2026-01-26	10.3800	10.5000	10.1800	10.2600	-5.785%	1,723	4,383	-70.858%
2026-01-23	11.0000	11.0000	10.6300	10.8900	+6.244%	350	4,349	-72.544%
2026-01-22	10.0500	10.3000	10.0500	10.2500	+14.143%	22	4,358	-70.829%
2026-01-21	8.9300	9.1000	8.9000	8.9800	+2.045%	29	4,354	-66.704%
2026-01-20	9.4400	9.4400	8.8000	8.8000	-17.757%	60	4,354	-66.023%
2026-01-16	10.9000	10.9000	10.7000	10.7000	-3.604%	22	4,392	-72.056%
2026-01-15	10.4000	11.1000	10.4000	11.1000	+19.099%	70	4,392	-73.063%
2026-01-14	9.2500	9.3900	9.2500	9.3200	-6.520%	11	4,334	-67.918%
2026-01-13	9.6500	10.5200	9.6500	9.9700	+0.201%	15	4,331	-70.010%
2026-01-12	9.7500	9.9500	9.7500	9.9500	-1.970%	7	4,327	-69.950%
2026-01-09	10.3500	10.3700	10.1500	10.1500	-3.700%	58	4,322	-70.542%
2026-01-08	10.7000	10.9500	10.4000	10.5400	-10.829%	97	4,288	-71.632%
2026-01-07	11.2000	12.1600	11.2000	11.8200	+4.694%	99	4,259	-74.704%
2026-01-06	12.5300	12.5300	11.2900	11.2900	-3.997%	12	4,226	-73.516%
2026-01-05	12.5000	12.5000	11.7600	11.7600	-2.000%	15	4,225	-74.575%
2026-01-02	12.4300	13.0000	12.0000	12.0000	+0.840%	28	4,222	-75.083%
2025-12-31	11.7400	11.9000	11.7400	11.9000	+4.569%	102	4,175	-74.874%
2025-12-30	11.3800	11.3800	11.3800	11.3800	-1.129%	3	4,175	-73.726%
2025-12-29	11.7500	11.8000	11.3500	11.5100	-11.120%	116	4,178	-74.023%
2025-12-26	12.7200	13.0500	12.4200	12.9500	+11.159%	96	4,177	-76.911%
2025-12-24	11.5300	11.6500	11.5300	11.6500	+3.740%	7	4,194	-74.335%
2025-12-23	10.8000	11.2300	10.8000	11.2300	+11.188%	10	4,194	-73.375%
2025-12-22	10.3500	10.3500	10.1000	10.1000	+21.248%	8	4,194	-70.396%
2025-12-18	8.5800	8.5800	8.2000	8.3300	+1.585%	79	4,194	-64.106%
2025-12-17	8.6500	8.6500	8.2000	8.2000	-9.890%	69	4,119	-63.537%
2025-12-16	9.1000	9.1000	9.1000	9.1000	-2.151%	5	4,177	-67.143%
2025-12-15	9.5900	9.5900	9.3000	9.3000	-2.516%	4	4,177	-67.849%
2025-12-12	10.6500	10.6500	9.5100	9.5400	-7.379%	16	4,177	-68.658%
2025-12-11	10.2000	10.3000	10.0500	10.3000	-10.435%	8	4,178	-70.971%
2025-12-10	11.6000	11.6000	11.5000	11.5000	-4.007%	31	4,177	-74.000%
2025-12-09	12.0000	12.1000	11.9800	11.9800	-1.073%	916	4,177	-75.042%
2025-12-08	11.5800	12.1100	11.5800	12.1100	+6.979%	2	3,757	-75.310%
2025-12-05	11.6500	11.7300	11.3200	11.3200	-2.833%	15	3,755	-73.587%
2025-12-04	11.6000	12.1500	11.4000	11.6500	+5.717%	45	3,754	-74.335%
2025-12-03	11.2000	11.2000	10.9400	11.0200	-4.174%	33	3,720	-72.868%
2025-12-02	11.6000	11.9000	11.5000	11.5000	+4.545%	46	3,715	-74.000%
2025-12-01	10.7500	11.0000	10.7500	11.0000	0.000%	36	3,725	-72.818%
2025-11-26	11.0000	11.0000	11.0000	11.0000	+5.769%	1	3,755	-72.818%
2025-11-25	9.6000	10.4000	9.2000	10.4000	-13.043%	105	3,755	-71.250%
2025-11-24	12.0500	12.0800	11.0000	11.9600	-5.155%	16	3,736	-75.000%
2025-11-21	12.5500	13.1000	11.0000	12.6100	-0.237%	63	3,731	-76.289%
2025-11-20	15.9000	16.6500	12.5500	12.6400	-11.608%	113	3,780	-76.345%
2025-11-19	13.4000	14.3000	13.4000	14.3000	+12.157%	68	3,763	-79.091%
2025-11-18	12.1000	13.3000	12.1000	12.7500	-3.774%	12	3,717	-76.549%
2025-11-17	14.2500	14.2500	13.1900	13.2500	-6.690%	3	3,718	-77.434%
2025-11-14	13.0000	14.2000	13.0000	14.2000	+0.709%	4	3,719	-78.944%
2025-11-13	13.8400	14.1000	13.3500	14.1000	-13.391%	35	3,720	-78.794%
2025-11-11	16.4500	16.4500	15.5500	16.2800	-8.282%	12	3,719	-81.634%
2025-11-10	16.1000	17.9000	16.1000	17.7500	+26.786%	422	3,712	-83.155%
2025-11-07	12.8400	14.0000	11.8000	14.0000	+1.818%	32	3,310	-78.643%
2025-11-06	14.5000	14.5000	13.5000	13.7500	-21.875%	23	3,309	-78.255%
2025-11-05	18.4500	18.6600	17.6000	17.6000	0.000%	10	3,304	-83.011%
2025-11-04	19.1300	19.1300	17.6000	17.6000	-14.146%	191	3,299	-83.011%
2025-11-03	21.0000	22.1000	20.5000	20.5000	+6.328%	185	3,257	-85.415%
2025-10-31	20.9500	20.9500	19.0500	19.2800	-1.027%	179	3,257	-84.492%
2025-10-30	20.0500	20.0500	19.1500	19.4800	-7.238%	38	3,192	-84.651%
2025-10-29	21.7800	22.8000	20.4500	21.0000	+20.620%	332	3,163	-85.762%
2025-10-28	14.6000	17.4100	14.6000	17.4100	+25.252%	203	2,998	-82.826%
2025-10-27	12.9000	14.0000	12.9000	13.9000	+21.930%	11	2,894	-78.489%
2025-10-24	11.4000	11.4000	11.4000	11.4000	+6.145%	16	2,894	-73.772%
2025-10-23	10.6000	10.7400	10.6000	10.7400	+9.480%	7	2,894	-72.160%
2025-10-22	9.6500	9.8100	9.6500	9.8100	-7.453%	2	2,898	-69.521%
2025-10-21	10.5500	10.6500	10.5500	10.6000	-6.360%	3	2,897	-71.792%
2025-10-20	11.3000	11.3200	11.3000	11.3200	-1.308%	4	2,898	-73.587%
2025-10-17	11.6500	11.6500	11.2300	11.4700	-1.121%	26	2,898	-73.932%
2025-10-16	11.7400	12.0000	11.3500	11.6000	+4.977%	9	2,917	-74.224%
2025-10-15	11.9500	11.9500	10.9700	11.0500	-4.741%	25	2,914	-72.941%
2025-10-14	11.4900	12.1000	11.4000	11.6000	-10.078%	41	2,913	-74.224%
2025-10-13	12.9000	12.9000	12.9000	12.9000	+2.953%	54	2,910	-76.822%
2025-10-10	14.9000	15.7500	12.5300	12.5300	-15.051%	37	2,920	-76.137%
2025-10-09	14.4000	15.3700	14.3200	14.7500	+13.462%	112	2,901	-79.729%
2025-10-08	12.2800	13.0000	12.2800	13.0000	+9.244%	35	2,874	-77.000%
2025-10-07	12.7900	12.8000	11.7500	11.9000	-2.857%	29	2,870	-74.874%
2025-10-06	12.2500	12.2500	12.2500	12.2500	+0.823%	70	2,870	-75.592%
2025-10-03	13.2500	13.2500	12.1500	12.1500	-5.814%	286	2,852	-75.391%
2025-10-02	13.6600	13.6600	12.9000	12.9000	+5.306%	29	2,679	-76.822%
2025-10-01	11.7100	12.4000	11.7100	12.2500	+2.254%	5	2,699	-75.592%
2025-09-30	10.9300	12.2500	10.9300	11.9800	+15.526%	7	2,698	-75.042%
2025-09-29	10.8500	11.1000	10.3700	10.3700	+8.021%	41	2,698	-71.167%
2025-09-26	9.6000	9.6000	9.6000	9.6000	-2.538%	1	2,693	-68.854%
2025-09-25	10.2500	10.2500	9.8500	9.8500	-8.627%	61	2,693	-69.645%
2025-09-23	11.0600	11.0600	10.7800	10.7800	-9.715%	5	2,686	-72.263%
2025-09-22	9.7100	11.9400	9.7100	11.9400	+26.752%	19	2,687	-74.958%
2025-09-19	9.5500	9.5500	9.2000	9.4200	-0.317%	15	2,696	-68.259%
2025-09-18	9.2000	9.4500	9.2000	9.4500	+18.125%	18	2,689	-68.360%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-11.602%	19	2,689	-62.625%
2025-09-16	9.2000	9.2000	9.0500	9.0500	-4.435%	3	2,706	-66.961%
2025-09-15	8.7500	9.5700	8.7500	9.4700	-1.354%	19	2,705	-68.427%
2025-09-12	9.6000	9.6500	9.6000	9.6000	+4.348%	93	2,713	-68.854%
2025-09-11	9.2000	9.2000	9.2000	9.2000	-4.167%	23	2,800	-67.500%
2025-09-10	9.2000	9.7000	9.2000	9.6000	+28.000%	8	2,800	-68.854%
2025-09-08	7.5000	7.5000	7.5000	7.5000	+9.489%	2	2,803	-60.133%
2025-09-05	6.5800	6.8500	6.5800	6.8500	-9.868%	3	2,801	-56.350%
2025-09-04	7.6000	7.6000	7.6000	7.6000	-6.173%	1	2,800	-60.658%
2025-09-02	8.4000	8.5500	8.1000	8.1000	-11.957%	114	2,799	-63.086%
2025-08-29	9.3500	9.3500	9.2000	9.2000	-7.164%	47	2,948	-67.500%
2025-08-28	9.9100	9.9100	9.9100	9.9100	-13.901%	20	2,948	-69.828%
2025-08-27	11.5100	11.5100	11.5100	11.5100	+0.524%	2	2,948	-74.023%
2025-08-26	11.1000	11.4500	10.9000	11.4500	+0.881%	5	2,949	-73.886%
2025-08-25	10.8700	11.3500	10.8700	11.3500	+14.070%	78	2,949	-73.656%
2025-08-22	9.9500	9.9500	9.9500	9.9500	+1.015%	120	2,965	-69.950%
2025-08-20	9.0000	9.8500	9.0000	9.8500	-8.796%	28	2,971	-69.645%
2025-08-19	10.6500	10.8000	10.6500	10.8000	-8.475%	165	2,989	-72.315%
2025-08-18	11.8000	11.8000	11.8000	11.8000	+3.237%	22	3,030	-74.661%
2025-08-15	11.4300	11.4300	11.4300	11.4300	-1.039%	2	3,051	-73.841%
2025-08-14	11.4500	11.6000	11.4000	11.5500	+5.866%	4	3,049	-74.113%
2025-08-13	11.3000	11.4700	10.8700	10.9100	-4.799%	7	3,049	-72.594%
2025-08-12	11.4500	11.4600	11.4500	11.4600	-5.679%	103	3,050	-73.909%
2025-08-11	11.2900	12.1500	11.2900	12.1500	+2.101%	36	2,970	-75.391%
2025-08-08	11.6600	11.9000	11.6600	11.9000	+8.182%	30	2,955	-74.874%
2025-08-07	11.5500	11.5500	11.0000	11.0000	+1.852%	2	2,926	-72.818%
2025-08-06	10.7500	10.9000	10.7000	10.8000	+0.935%	105	2,926	-72.315%
2025-08-05	10.7000	10.7000	10.7000	10.7000	+1.422%	1	2,842	-72.056%
2025-08-04	10.5500	10.5500	10.5500	10.5500	+6.030%	1	2,841	-71.659%
2025-08-01	10.0300	10.4900	9.9500	9.9500	-8.295%	62	2,841	-69.950%
2025-07-31	12.0000	12.0000	10.8500	10.8500	-2.252%	98	2,820	-72.442%
2025-07-30	10.4000	11.2000	10.4000	11.1000	+9.360%	63	2,846	-73.063%
2025-07-29	10.4000	10.4000	9.9500	10.1500	+3.571%	8	2,886	-70.542%
2025-07-28	9.6500	9.8000	9.6000	9.8000	+2.618%	9	2,885	-69.490%
2025-07-25	9.5500	9.5500	9.5500	9.5500	-4.500%	1	2,886	-68.691%
2025-07-24	9.9000	10.0000	9.9000	10.0000	+5.374%	2	2,886	-70.100%
2025-07-23	8.9000	9.4900	8.9000	9.4900	+6.390%	360	2,885	-68.493%
2025-07-22	8.7000	8.9200	8.7000	8.9200	-10.442%	26	3,230	-66.480%
2025-07-21	10.1800	10.2600	9.9600	9.9600	-6.303%	28	3,230	-69.980%
2025-07-18	10.6300	10.6300	10.6300	10.6300	-2.477%	1	3,205	-71.872%
2025-07-17	11.1000	11.1000	10.9000	10.9000	+2.830%	11	3,206	-72.569%
2025-07-16	10.6000	10.6000	10.6000	10.6000	+1.825%	5	3,207	-71.792%
2025-07-15	10.4500	10.5500	10.4100	10.4100	+18.971%	517	3,202	-71.278%
2025-07-14	9.1800	9.1800	8.7500	8.7500	-4.580%	4	3,439	-65.829%
2025-07-11	9.5500	9.5500	9.1700	9.1700	+3.034%	5	3,440	-67.394%
2025-07-09	9.0200	9.0500	8.8100	8.9000	+9.202%	45	3,442	-66.404%
2025-07-07	8.1200	8.1500	8.1200	8.1500	+1.242%	67	3,424	-63.313%
2025-07-02	7.6300	8.0900	7.6300	8.0500	+5.366%	44	3,487	-62.857%
2025-07-01	8.6000	8.6000	7.4000	7.6400	-10.643%	197	3,529	-60.864%
2025-06-30	8.5500	8.7000	8.5500	8.5500	-2.286%	50	3,706	-65.029%
2025-06-27	8.7500	8.7500	8.7500	8.7500	+5.804%	6	3,733	-65.829%
2025-06-26	8.2500	8.3500	8.2500	8.2700	+3.375%	28	3,733	-63.845%
2025-06-25	7.8000	8.0200	7.8000	8.0000	+25.000%	128	3,735	-62.625%
2025-06-24	6.5000	6.5500	6.3500	6.4000	0.000%	172	3,851	-53.281%
2025-06-23	6.5000	6.5000	6.3000	6.4000	-12.088%	41	3,878	-53.281%
2025-06-18	7.2800	7.2800	7.2800	7.2800	-1.887%	14	3,879	-58.929%
2025-06-17	7.4200	7.4200	7.4200	7.4200	+1.783%	40	3,879	-59.704%
2025-06-16	7.1800	7.3000	7.1800	7.2900	+0.413%	69	3,839	-58.985%
2025-06-13	7.3100	7.3100	7.2600	7.2600	-4.474%	96	3,839	-58.815%
2025-06-12	7.3800	7.6000	7.3800	7.6000	+4.828%	113	3,845	-60.658%
2025-06-11	7.6200	7.6200	7.2500	7.2500	-4.856%	91	3,938	-58.759%
2025-06-10	7.5500	7.6200	7.4500	7.6200	+0.528%	19	4,003	-60.761%
2025-06-09	7.7500	8.0000	7.4600	7.5800	+2.156%	1,250	4,016	-60.554%
2025-06-06	7.6000	7.6000	7.4100	7.4200	+0.406%	216	3,707	-59.704%
2025-06-05	7.7000	7.7000	7.3900	7.3900	-2.763%	11	3,639	-59.540%
2025-06-03	7.1000	7.6700	7.1000	7.6000	+13.433%	10	3,629	-60.658%
2025-06-02	6.6500	6.7000	6.6000	6.7000	+3.555%	49	3,633	-55.373%
2025-05-30	6.6500	6.6500	6.4700	6.4700	-10.512%	560	3,652	-53.787%
2025-05-29	8.2000	8.2000	7.2300	7.2300	+4.029%	63	3,817	-58.645%
2025-05-28	6.9500	6.9500	6.9500	6.9500	-0.714%	1	3,806	-56.978%
2025-05-27	6.9500	7.0000	6.9500	7.0000	+2.489%	11	3,806	-57.286%
2025-05-22	6.8400	6.8400	6.8300	6.8300	-10.132%	70	3,816	-56.223%
2025-05-21	7.2500	7.6000	7.2500	7.6000	+5.556%	40	3,886	-60.658%
2025-05-19	6.8500	7.2000	6.8500	7.2000	+6.352%	40	3,906	-58.472%
2025-05-16	6.7700	6.7700	6.7700	6.7700	-3.972%	2	3,936	-55.835%
2025-05-15	6.8500	7.0500	6.5400	7.0500	+1.439%	222	3,937	-57.589%
2025-05-14	6.6000	7.0000	6.6000	6.9500	+15.833%	14	4,049	-56.978%
2025-05-13	4.9000	6.0000	4.9000	6.0000	+44.578%	26	4,059	-50.167%
2025-05-09	4.0700	4.2000	4.0500	4.1500	-2.353%	470	4,059	-27.952%
2025-05-08	4.2500	4.2500	4.2500	4.2500	+16.438%	35	3,978	-29.647%
2025-05-07	3.6500	3.6500	3.6500	3.6500	-5.195%	2	3,943	-18.082%
2025-05-02	3.8500	3.8500	3.8500	3.8500	+2.667%	2	3,943	-22.338%
2025-05-01	3.6000	3.7500	3.6000	3.7500	+20.192%	71	3,943	-20.267%
2025-04-25	3.1200	3.1200	3.1200	3.1200	+17.293%	2	3,942	-4.167%
2025-04-24	2.6600	2.6600	2.6600	2.6600	0.000%	70	3,941	+12.406%
2025-04-23	2.6600	2.6600	2.6600	2.6600	+15.652%	1	3,871	+12.406%
2025-04-22	2.3000	2.3000	2.3000	2.3000	0.000%	1	3,870	+30.000%
2025-04-21	2.3000	2.3000	2.3000	2.3000	-10.853%	64	3,870	+30.000%
2025-04-17	2.8000	2.8000	2.5800	2.5800	-10.727%	107	3,714	+15.891%
2025-04-16	3.2000	3.2000	2.8000	2.8900	-19.722%	142	3,714	+3.460%
2025-04-15	3.6000	3.6000	3.6000	3.6000	+0.840%	86	3,664	-16.944%
2025-04-14	3.6500	3.6500	3.5700	3.5700	0.000%	65	3,664	-16.246%
2025-04-11	3.6000	3.6000	3.5700	3.5700	+2.292%	166	3,600	-16.246%
2025-04-10	3.5900	3.5900	3.3800	3.4900	-8.158%	94	3,590	-14.327%
2025-04-09	3.0000	3.8000	2.8400	3.8000	+40.741%	49	3,524	-21.316%
2025-04-08	3.3000	3.3500	2.7000	2.7000	-5.923%	1,863	3,539	+10.741%
2025-04-07	2.3700	2.9500	2.3200	2.8700	+5.904%	262	4,000	+4.181%
2025-04-04	3.2500	3.2500	2.6000	2.7100	-25.753%	376	3,840	+10.332%
2025-04-03	4.0500	4.1500	3.6000	3.6500	-18.889%	127	3,654	-18.082%
2025-04-02	4.4100	4.7500	4.4100	4.5000	-1.747%	109	3,573	-33.556%
2025-04-01	4.4800	4.5800	4.4200	4.5800	+2.921%	56	3,496	-34.716%
2025-03-31	4.4000	4.4500	4.1500	4.4500	-11.000%	80	3,448	-32.809%
2025-03-27	5.1000	5.2700	5.0000	5.0000	-9.091%	232	3,391	-40.200%
2025-03-26	5.8000	5.8000	5.5000	5.5000	-15.385%	71	3,546	-45.636%
2025-03-25	6.4000	6.5000	6.3800	6.5000	-0.307%	8	3,536	-54.000%
2025-03-21	6.5100	6.5200	6.5100	6.5200	+0.308%	14	3,534	-54.141%
2025-03-19	6.7800	6.7800	6.5000	6.5000	-4.412%	3	3,528	-54.000%
2025-03-18	6.7000	6.8000	6.7000	6.8000	-12.821%	14	3,528	-56.029%
2025-03-14	7.8000	7.8000	7.8000	7.8000	+9.091%	2	3,532	-61.667%
2025-03-13	7.2100	7.2100	7.1500	7.1500	+3.623%	99	3,547	-58.182%
2025-03-12	6.8800	6.9000	6.8800	6.9000	+18.966%	2	3,547	-56.667%
2025-03-11	5.8000	5.8000	5.8000	5.8000	+7.807%	2	3,546	-48.448%
2025-03-10	5.7000	5.7000	5.3800	5.3800	-21.689%	6	3,546	-44.424%
2025-03-06	6.8900	6.9000	6.8700	6.8700	-8.400%	10	3,526	-56.477%