Dark

NVDA20261218C280
NVDA Dec 18 2026 280.00 Call (NVDA261218C00280000)
option OPRA

EOD

Aug 14, 2026

5.60-5.085%(-0.30)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	5.9500	6.0000	5.4000	5.6000	-5.085%	415	33,354	0.000%
2026-08-13	6.1000	6.1300	5.4500	5.9000	+5.357%	388	33,020	-5.085%
2026-08-12	5.0700	5.8000	5.0500	5.6000	+30.233%	1,720	32,993	0.000%
2026-08-11	5.2600	5.2600	4.1500	4.3000	-9.474%	1,190	31,576	+30.233%
2026-08-10	5.8000	5.8000	4.5100	4.7500	-21.358%	175	31,516	+17.895%
2026-08-07	6.1200	6.4500	5.6500	6.0400	+9.818%	384	31,497	-7.285%
2026-08-06	6.1000	6.8000	5.3500	5.5000	-8.333%	230	31,537	+1.818%
2026-08-05	5.3500	6.7700	5.2500	6.0000	+31.868%	2,092	31,531	-6.667%
2026-08-04	4.3000	4.8800	4.0000	4.5500	+30.000%	514	30,089	+23.077%
2026-08-03	3.4500	3.8900	3.4500	3.5000	+16.667%	9,174	29,859	+60.000%
2026-07-31	2.8400	3.0000	2.4000	3.0000	+29.310%	242	34,237	+86.667%
2026-07-30	2.2400	2.6500	2.1100	2.3200	+10.476%	302	34,245	+141.379%
2026-07-29	2.5900	2.5900	2.0500	2.1000	-21.053%	941	34,199	+166.667%
2026-07-28	2.4900	2.7600	2.2300	2.6600	+0.377%	419	34,635	+110.526%
2026-07-27	4.2500	4.2500	2.6200	2.6500	-33.750%	599	34,525	+111.321%
2026-07-24	4.4500	4.7500	4.0000	4.0000	-17.526%	202	34,627	+40.000%
2026-07-23	4.8300	5.0000	4.5600	4.8500	-11.009%	333	34,582	+15.464%
2026-07-22	4.2800	5.7000	4.1700	5.4500	+26.744%	157	34,496	+2.752%
2026-07-21	4.0300	4.3100	4.0200	4.3000	+10.256%	194	34,493	+30.233%
2026-07-20	4.8900	4.8900	3.9000	3.9000	-12.360%	394	34,402	+43.590%
2026-07-17	4.6500	4.9900	3.9000	4.4500	-10.101%	83	34,561	+25.843%
2026-07-16	5.4500	5.5000	4.9500	4.9500	-14.655%	113	34,542	+13.131%
2026-07-15	6.3000	6.3000	5.0500	5.8000	-4.448%	629	34,534	-3.448%
2026-07-14	5.3500	6.2500	5.3500	6.0700	+21.400%	120	33,924	-7.743%
2026-07-13	6.0500	6.0800	4.9000	5.0000	-17.355%	27	33,926	+12.000%
2026-07-10	5.5500	6.2500	5.4500	6.0500	+20.518%	846	33,918	-7.438%
2026-07-09	5.2000	5.2000	4.5100	5.0200	-5.283%	55	33,696	+11.554%
2026-07-08	3.7900	5.4000	3.7900	5.3000	+35.897%	118	33,712	+5.660%
2026-07-07	3.2500	4.0500	3.2000	3.9000	+3.723%	149	33,651	+43.590%
2026-07-06	3.7500	3.9500	3.6500	3.7600	+3.014%	214	33,747	+48.936%
2026-07-02	4.0000	4.2500	3.4500	3.6500	-12.048%	1,567	33,824	+53.425%
2026-07-01	3.7500	4.3600	3.7500	4.1500	-9.783%	149	33,824	+34.940%
2026-06-30	4.1000	4.6000	4.1000	4.6000	+15.000%	108	33,714	+21.739%
2026-06-29	3.9000	4.3200	3.6600	4.0000	-3.614%	120	33,683	+40.000%
2026-06-26	4.1000	4.3100	3.9700	4.1500	-4.598%	705	33,669	+34.940%
2026-06-25	5.2500	5.2500	4.2900	4.3500	-10.124%	515	33,615	+28.736%
2026-06-24	5.0500	5.5000	4.7700	4.8400	-10.370%	262	33,651	+15.702%
2026-06-23	5.6000	6.0000	5.3500	5.4000	-22.857%	137	33,599	+3.704%
2026-06-22	8.6000	8.6000	6.9000	7.0000	-13.043%	283	33,570	-20.000%
2026-06-18	7.1200	8.3500	7.1200	8.0500	+21.053%	514	33,362	-30.435%
2026-06-17	7.5600	7.5600	6.6500	6.6500	-12.385%	45	33,362	-15.789%
2026-06-16	8.0700	8.0700	7.5500	7.5900	-11.228%	100	33,362	-26.219%
2026-06-15	8.2000	8.6400	7.8500	8.5500	+17.607%	629	33,347	-34.503%
2026-06-12	7.8000	7.9000	7.2700	7.2700	-3.453%	45	33,347	-22.971%
2026-06-11	7.1500	7.6800	6.4500	7.5300	+9.130%	232	33,347	-25.631%
2026-06-10	7.5000	8.2500	6.9000	6.9000	-12.879%	113	33,204	-18.841%
2026-06-09	9.1000	9.1000	7.0000	7.9200	-9.278%	260	33,174	-29.293%
2026-06-08	8.9600	9.0200	8.4800	8.7300	+0.808%	523	33,060	-35.853%
2026-06-05	10.3000	10.5000	8.3000	8.6600	-29.593%	734	32,945	-35.335%
2026-06-04	10.9400	12.7500	10.0000	12.3000	+13.364%	218	32,710	-54.472%
2026-06-03	13.1800	13.1800	10.8500	10.8500	-18.113%	827	32,676	-48.387%
2026-06-02	14.7000	17.0500	13.2500	13.2500	-2.788%	392	32,657	-57.736%
2026-06-01	12.5000	14.0200	12.3000	13.6300	+33.627%	338	32,596	-58.914%
2026-05-29	10.0300	11.5000	9.7700	10.2000	+0.890%	597	32,523	-45.098%
2026-05-28	9.3000	10.3500	9.1700	10.1100	+7.439%	472	32,481	-44.609%
2026-05-27	9.2300	9.6700	8.7200	9.4100	-5.900%	280	32,326	-40.489%
2026-05-26	10.3500	10.5900	9.6600	10.0000	-3.939%	246	32,251	-44.000%
2026-05-22	11.8400	12.0500	10.3500	10.4100	-12.152%	143	32,175	-46.206%
2026-05-21	12.3500	14.5800	11.3500	11.8500	-12.868%	1,761	32,139	-52.743%
2026-05-20	13.2000	14.5700	13.0000	13.6000	+4.615%	328	32,139	-58.824%
2026-05-19	13.2800	14.1000	12.5000	13.0000	-2.985%	155	30,826	-56.923%
2026-05-18	16.9900	16.9900	12.9000	13.4000	-16.250%	247	30,826	-58.209%
2026-05-15	16.9000	18.0000	15.4000	16.0000	-18.782%	429	30,826	-65.000%
2026-05-14	16.6000	20.2700	16.6000	19.7000	+30.723%	1,186	30,725	-71.574%
2026-05-13	14.5000	15.7500	13.4000	15.0700	+17.734%	459	30,486	-62.840%
2026-05-12	14.0000	14.0000	11.2500	12.8000	+3.060%	487	30,486	-56.250%
2026-05-11	10.8600	13.6400	10.8600	12.4200	+11.390%	1,229	30,486	-54.911%
2026-05-08	10.6100	12.1000	10.6100	11.1500	+3.528%	462	30,222	-49.776%
2026-05-07	9.0000	11.1000	8.8000	10.7700	+17.065%	187	30,059	-48.004%
2026-05-06	6.5600	9.2000	6.5600	9.2000	+53.333%	1,256	30,003	-39.130%
2026-05-05	6.3500	6.4500	5.9800	6.0000	-3.226%	188	29,632	-6.667%
2026-05-04	7.3000	7.4000	5.9700	6.2000	-8.689%	113	29,589	-9.677%
2026-05-01	7.4700	7.6500	6.7000	6.7900	-7.367%	165	29,570	-17.526%
2026-04-30	9.0500	9.0500	7.1000	7.3300	-23.646%	185	29,570	-23.602%
2026-04-29	10.1500	10.1900	9.1500	9.6000	-9.690%	138	29,487	-41.667%
2026-04-28	9.9200	11.2200	9.5500	10.6300	-10.295%	141	29,524	-47.319%
2026-04-27	9.5000	11.9500	9.5000	11.8500	+28.804%	485	29,461	-52.743%
2026-04-24	6.7500	10.5000	6.7500	9.2000	+39.818%	486	29,233	-39.130%
2026-04-23	7.3000	7.5000	6.5500	6.5800	-10.476%	83	29,313	-14.894%
2026-04-22	6.7000	7.3500	6.7000	7.3500	+6.522%	25	29,290	-23.810%
2026-04-21	7.2400	7.2600	6.7000	6.9000	-0.145%	68	29,255	-18.841%
2026-04-20	6.7000	6.9100	6.3500	6.9100	-2.676%	280	29,255	-18.958%
2026-04-17	7.1900	7.1900	6.7500	7.1000	+5.185%	356	28,986	-21.127%
2026-04-16	6.4500	6.9800	6.1200	6.7500	-2.174%	249	28,727	-17.037%
2026-04-15	6.1500	7.0500	6.1100	6.9000	+11.290%	534	28,654	-18.841%
2026-04-14	5.2500	6.2000	5.2500	6.2000	+24.748%	157	28,527	-9.677%
2026-04-13	4.6300	5.0000	4.6300	4.9700	-5.513%	144	28,457	+12.676%
2026-04-10	4.5000	5.3500	4.4700	5.2600	+34.872%	573	28,342	+6.464%
2026-04-09	3.4500	3.9000	3.4500	3.9000	+9.859%	37	28,169	+43.590%
2026-04-08	3.6000	3.8100	3.4500	3.5500	+8.232%	53	28,166	+57.746%
2026-04-07	3.1000	3.2800	3.0300	3.2800	-0.606%	53	28,162	+70.732%
2026-04-06	3.2600	3.3000	3.2200	3.3000	-5.714%	15	28,132	+69.697%
2026-04-02	3.1300	3.5000	3.1300	3.5000	+1.449%	5	28,120	+60.000%
2026-04-01	3.3500	3.5000	3.2000	3.4500	+6.154%	180	28,120	+62.319%
2026-03-31	2.9000	3.2500	2.9000	3.2500	+25.969%	137	28,162	+72.308%
2026-03-30	2.9000	2.9200	2.5800	2.5800	-15.410%	611	28,199	+117.054%
2026-03-27	3.3000	3.3000	3.0200	3.0500	-9.226%	51	28,387	+83.607%
2026-03-26	3.6700	3.6700	3.3600	3.3600	-18.049%	94	28,395	+66.667%
2026-03-25	4.2500	4.3000	4.1000	4.1000	+7.612%	42	28,387	+36.585%
2026-03-24	3.8000	3.8500	3.6500	3.8100	+0.263%	189	28,358	+46.982%
2026-03-23	4.1100	4.2000	3.8000	3.8000	-1.299%	246	28,366	+47.368%
2026-03-20	4.3500	4.3500	3.8500	3.8500	-14.444%	191	28,340	+45.455%
2026-03-19	4.4500	4.6500	4.3000	4.5000	-8.350%	376	28,320	+24.444%
2026-03-18	5.3000	5.3000	4.9100	4.9100	-7.358%	12,142	28,246	+14.053%
2026-03-17	5.6500	5.6500	5.2600	5.3000	-5.357%	876	21,816	+5.660%
2026-03-16	5.9000	6.6600	5.5900	5.6000	+0.901%	243	22,545	0.000%
2026-03-13	6.3500	6.3500	5.5500	5.5500	-13.009%	144	22,551	+0.901%
2026-03-12	6.2500	6.5000	6.2000	6.3800	-0.156%	36	22,541	-12.226%
2026-03-11	6.5500	6.7700	6.2600	6.3900	+1.429%	335	22,543	-12.363%
2026-03-10	5.8100	6.4500	5.8100	6.3000	+7.692%	21	22,433	-11.111%
2026-03-09	5.8500	5.9700	5.6500	5.8500	-3.306%	290	22,414	-4.274%
2026-03-06	6.3000	6.3200	5.8500	6.0500	-4.724%	161	22,311	-7.438%
2026-03-05	6.4900	7.2100	6.0700	6.3500	-7.703%	328	22,213	-11.811%
2026-03-04	6.7500	6.8800	6.5500	6.8800	+7.500%	98	22,245	-18.605%
2026-03-03	6.5200	6.5500	6.3500	6.4000	-8.441%	146	22,231	-12.500%
2026-03-02	6.2000	7.2500	6.2000	6.9900	+9.906%	911	22,116	-19.886%
2026-02-27	7.1800	7.6000	6.3600	6.3600	-19.494%	431	21,997	-11.950%
2026-02-26	8.3000	8.4000	7.9000	7.9000	-25.961%	351	21,790	-29.114%
2026-02-25	10.7500	11.1500	10.6700	10.6700	+1.619%	570	21,617	-47.516%
2026-02-24	9.8800	10.6500	9.8800	10.5000	+4.478%	1,204	21,617	-46.667%
2026-02-23	10.6000	10.8600	9.9700	10.0500	0.000%	920	22,701	-44.279%
2026-02-20	9.2000	10.0500	9.1900	10.0500	+6.915%	53	22,428	-44.279%
2026-02-19	9.4500	9.4600	9.3700	9.4000	0.000%	17	22,393	-40.426%
2026-02-18	9.5700	9.9500	9.3700	9.4000	+4.444%	195	22,386	-40.426%
2026-02-17	8.4000	9.3500	8.0000	9.0000	+2.857%	3,706	22,229	-37.778%
2026-02-13	9.0800	9.0800	8.5500	8.7500	-10.164%	218	18,892	-36.000%
2026-02-12	10.8500	10.8500	9.5900	9.7400	-8.972%	145	18,892	-42.505%
2026-02-11	10.4500	10.8700	10.1200	10.7000	+8.519%	44	18,886	-47.664%
2026-02-10	10.3800	10.3800	9.8000	9.8600	-5.192%	135	18,847	-43.205%
2026-02-09	9.6500	11.8000	9.6500	10.4000	+8.333%	425	18,744	-46.154%
2026-02-06	7.7800	9.7800	7.7800	9.6000	+41.176%	178	18,491	-41.667%
2026-02-05	7.4700	7.4700	6.8000	6.8000	-8.725%	1,494	18,342	-17.647%
2026-02-04	7.9500	7.9500	6.9500	7.4500	-10.992%	315	18,267	-24.832%
2026-02-03	8.9000	8.9000	7.8800	8.3700	-10.577%	257	18,010	-33.094%
2026-02-02	9.7000	10.2900	9.3600	9.3600	-11.698%	120	18,110	-40.171%
2026-01-30	10.8500	11.6900	10.5500	10.6000	-4.159%	888	18,114	-47.170%
2026-01-29	10.7000	11.0600	9.7500	11.0600	+2.407%	66	17,600	-49.367%
2026-01-28	10.9000	11.0700	10.8000	10.8000	+6.719%	1,534	17,634	-48.148%
2026-01-27	9.5000	10.4300	9.4000	10.1200	+6.526%	129	18,052	-44.664%
2026-01-26	10.1000	10.3000	9.5000	9.5000	-5.473%	66	17,996	-41.053%
2026-01-23	9.7500	10.2500	9.7500	10.0500	+9.477%	73	18,000	-44.279%
2026-01-22	9.1800	9.5900	9.1800	9.1800	-0.757%	5	17,955	-38.998%
2026-01-21	8.3500	9.3100	8.2500	9.2500	+13.497%	68	17,952	-39.459%
2026-01-20	9.1500	9.1500	8.1500	8.1500	-18.500%	112	17,955	-31.288%
2026-01-16	10.6400	10.6400	10.0000	10.0000	-3.195%	19	17,991	-44.000%
2026-01-15	10.3500	10.5000	9.9000	10.3300	+18.599%	78	17,991	-45.789%
2026-01-14	9.0000	9.0000	8.6000	8.7100	-6.845%	90	17,955	-35.706%
2026-01-13	8.8700	9.9500	8.7700	9.3500	+0.107%	62	17,922	-40.107%
2026-01-12	9.1100	9.7000	9.1000	9.3400	-0.638%	391	17,899	-40.043%
2026-01-09	9.6000	9.7500	9.4000	9.4000	-3.590%	179	17,987	-40.426%
2026-01-08	10.2500	10.2500	9.7000	9.7500	-9.555%	130	18,034	-42.564%
2026-01-07	10.8000	11.5000	10.7200	10.7800	+2.374%	80	18,036	-48.052%
2026-01-06	11.5400	11.7600	10.4900	10.5300	-4.273%	59	18,004	-46.819%
2026-01-05	11.9000	11.9000	10.7000	11.0000	-0.901%	107	17,964	-49.091%
2026-01-02	11.2000	12.1500	11.1000	11.1000	+3.835%	598	17,942	-49.550%
2025-12-31	10.9500	11.1100	10.6900	10.6900	+1.327%	71	17,381	-47.615%
2025-12-30	11.0000	11.0000	10.5000	10.5500	-2.315%	52	17,381	-46.919%
2025-12-29	11.0500	11.1200	10.8000	10.8000	-11.111%	19	17,383	-48.148%
2025-12-26	11.9000	12.2500	11.6500	12.1500	+11.982%	71	17,369	-53.909%
2025-12-24	10.6900	10.8800	10.6900	10.8500	-1.632%	4	17,336	-48.387%
2025-12-23	10.0000	11.0300	10.0000	11.0300	+14.301%	83	17,336	-49.229%
2025-12-22	9.5500	9.6500	9.4500	9.6500	+6.630%	34	17,331	-41.969%
2025-12-19	8.8500	9.0500	8.6000	9.0500	+17.380%	22	17,333	-38.122%
2025-12-18	7.4900	8.1100	7.4900	7.7100	+4.898%	14	17,321	-27.367%
2025-12-17	8.5000	8.5000	7.3500	7.3500	-13.529%	167	17,319	-23.810%
2025-12-16	8.4000	8.7000	8.4000	8.5000	-2.857%	12	17,349	-34.118%
2025-12-15	9.0500	9.0500	8.5800	8.7500	+0.114%	63	17,351	-36.000%
2025-12-12	9.9500	9.9500	8.7400	8.7400	-12.161%	27	17,401	-35.927%
2025-12-11	10.0000	10.0000	9.4500	9.9500	-9.545%	73	17,401	-43.719%
2025-12-10	11.5000	11.5000	10.9500	11.0000	-3.930%	38	17,427	-49.091%
2025-12-09	11.3100	11.4500	11.3100	11.4500	+0.881%	28	17,396	-51.092%
2025-12-08	11.5000	12.3300	10.7300	11.3500	+7.075%	113	17,396	-50.661%
2025-12-05	10.5700	10.9900	10.5700	10.6000	-3.196%	118	17,362	-47.170%
2025-12-04	10.5000	11.6300	10.5000	10.9500	+7.353%	62	17,407	-48.858%
2025-12-03	10.2500	10.5000	10.1000	10.2000	-4.045%	59	17,412	-45.098%
2025-12-02	11.6000	11.6500	10.5500	10.6300	+3.707%	30	17,371	-47.319%
2025-12-01	9.2000	10.3000	9.1100	10.2500	+7.895%	24	17,376	-45.366%
2025-11-28	10.1000	10.1000	9.5000	9.5000	-10.038%	20	17,377	-41.053%
2025-11-26	10.8000	11.0000	10.3900	10.5600	+5.075%	25	17,362	-46.970%
2025-11-25	8.7000	10.1000	8.4700	10.0500	-6.075%	358	17,362	-44.279%
2025-11-24	10.9500	11.5000	10.3000	10.7000	-6.550%	338	17,521	-47.664%
2025-11-21	11.1700	11.9500	10.1000	11.4500	-3.620%	73	17,373	-51.092%
2025-11-20	15.4000	15.7000	11.8500	11.8800	-11.211%	117	17,381	-52.862%
2025-11-19	13.5500	13.5500	12.8800	13.3800	+9.762%	96	17,413	-58.146%
2025-11-18	11.5000	12.4400	11.4000	12.1900	-4.392%	23	17,378	-54.061%
2025-11-17	13.3000	13.4500	12.5400	12.7500	-10.589%	58	17,374	-56.078%
2025-11-14	13.3000	14.2600	13.3000	14.2600	+7.218%	29	17,390	-60.729%
2025-11-13	13.5500	13.5500	12.6000	13.3000	-11.979%	29	17,398	-57.895%
2025-11-12	15.1000	15.1100	14.5000	15.1100	-3.141%	6	17,398	-62.938%
2025-11-11	15.3000	15.6000	14.8500	15.6000	-7.801%	36	17,397	-64.103%
2025-11-10	15.2800	16.9200	15.0700	16.9200	+30.154%	124	17,392	-66.903%
2025-11-07	11.9500	13.0000	11.0000	13.0000	+0.853%	161	17,389	-56.923%
2025-11-06	15.3500	15.3500	12.8900	12.8900	-14.067%	16	17,349	-56.555%
2025-11-05	16.0000	17.5700	15.0000	15.0000	-6.250%	185	17,340	-62.667%
2025-11-04	17.6500	18.1800	16.0000	16.0000	-17.313%	56	17,187	-65.000%
2025-11-03	19.7700	20.6600	19.3000	19.3500	+7.084%	135	17,075	-71.059%
2025-10-31	19.6100	19.6100	17.4500	18.0700	+1.975%	95	17,075	-69.009%
2025-10-30	18.9000	18.9000	17.3500	17.7200	-9.361%	131	17,092	-68.397%
2025-10-29	18.8000	21.7900	18.7400	19.5500	+15.000%	1,138	17,092	-71.355%
2025-10-28	13.5500	17.8000	13.5500	17.0000	+31.579%	253	16,583	-67.059%
2025-10-27	11.8300	13.1500	11.6300	12.9200	+20.410%	145	16,610	-56.656%
2025-10-24	10.9300	10.9300	10.4800	10.7300	+5.196%	74	16,610	-47.810%
2025-10-23	9.5000	10.2000	9.5000	10.2000	+8.742%	104	16,657	-45.098%
2025-10-22	9.8200	10.2000	8.9500	9.3800	-5.061%	95	16,688	-40.299%
2025-10-21	9.8800	10.0000	9.7500	9.8800	-5.000%	8	16,677	-43.320%
2025-10-20	10.2900	10.5000	10.2900	10.4000	-3.435%	75	16,677	-46.154%
2025-10-17	10.6500	10.7700	10.5000	10.7700	-0.370%	11	16,674	-48.004%
2025-10-16	10.9700	11.2500	10.8100	10.8100	+3.445%	7	16,669	-48.196%
2025-10-15	11.0900	11.4000	10.2800	10.4500	-5.000%	20	16,662	-46.411%
2025-10-14	10.8000	11.3000	10.6700	11.0000	-11.290%	8	16,659	-49.091%
2025-10-13	12.2000	12.7000	12.1000	12.4000	+5.983%	99	16,657	-54.839%
2025-10-10	14.0000	14.7500	11.7000	11.7000	-14.909%	169	16,616	-52.137%
2025-10-09	13.2200	14.7000	13.1500	13.7500	+13.636%	1,617	16,581	-59.273%
2025-10-08	11.6300	12.1000	11.6300	12.1000	+11.933%	21	16,164	-53.719%
2025-10-07	11.1500	11.1500	10.8100	10.8100	-4.758%	13	16,177	-48.196%
2025-10-06	10.9500	11.4000	10.8500	11.3500	+2.529%	36	16,177	-50.661%
2025-10-03	11.7000	11.9500	11.0700	11.0700	-8.133%	197	16,168	-49.413%
2025-10-02	12.1500	12.9000	12.0500	12.0500	+2.728%	73	16,114	-53.527%
2025-10-01	10.8800	11.7300	10.8800	11.7300	+6.636%	38	16,099	-52.259%
2025-09-30	11.0000	11.5500	11.0000	11.0000	+13.636%	53	16,101	-49.091%
2025-09-29	10.1300	10.1700	9.6000	9.6800	+7.556%	65	16,088	-42.149%
2025-09-26	8.9700	9.0000	8.9700	9.0000	-2.280%	3	16,075	-37.778%
2025-09-25	9.8000	9.8000	9.2100	9.2100	+0.436%	11	16,075	-39.197%
2025-09-24	9.6800	9.7000	9.1700	9.1700	-8.300%	9	16,075	-38.931%
2025-09-23	10.2000	10.4300	9.7500	10.0000	-9.091%	140	16,076	-44.000%
2025-09-22	8.4000	11.2500	8.4000	11.0000	+25.714%	751	16,076	-49.091%
2025-09-19	8.9700	8.9700	8.6000	8.7500	-1.242%	146	15,820	-36.000%
2025-09-18	7.9400	8.9000	7.9400	8.8600	+23.916%	62	15,820	-36.795%
2025-09-17	8.0500	8.0500	7.1500	7.1500	-15.385%	342	15,819	-21.678%
2025-09-16	8.7500	8.8100	8.4500	8.4500	-3.977%	260	15,820	-33.728%
2025-09-15	8.3000	8.8900	8.2500	8.8000	-2.222%	161	15,848	-36.364%
2025-09-12	9.0000	9.0000	9.0000	9.0000	+2.857%	1	15,891	-37.778%
2025-09-11	9.2000	9.2000	8.7500	8.7500	0.000%	67	15,892	-36.000%
2025-09-10	8.6500	9.2200	8.4300	8.7500	+26.812%	114	15,899	-36.000%
2025-09-09	6.6000	6.9000	6.4000	6.9000	+0.730%	8	15,946	-18.841%
2025-09-08	6.9400	7.1000	6.8500	6.8500	+10.662%	7	15,947	-18.248%
2025-09-05	6.6000	6.7000	6.0300	6.1900	-12.817%	38	15,943	-9.532%
2025-09-04	7.0500	7.1000	7.0500	7.1000	-0.560%	4	15,928	-21.127%
2025-09-03	7.3500	7.4000	7.1400	7.1400	-4.800%	9	15,928	-21.569%
2025-09-02	7.6000	7.6000	7.3000	7.5000	-11.137%	146	15,927	-25.333%
2025-08-29	8.7000	8.7600	8.3100	8.4400	-16.683%	52	15,998	-33.649%
2025-08-28	9.6200	10.1300	9.4400	10.1300	-5.061%	75	15,998	-44.719%
2025-08-27	10.6500	10.6800	10.6500	10.6700	-2.110%	18	15,976	-47.516%
2025-08-26	10.5000	10.9000	10.5000	10.9000	+5.825%	885	15,977	-48.624%
2025-08-25	9.6000	10.7500	9.6000	10.3000	+10.515%	987	15,977	-45.631%
2025-08-22	9.3200	9.3200	9.3200	9.3200	+1.858%	120	16,302	-39.914%
2025-08-21	9.4500	9.4500	9.1500	9.1500	+2.809%	402	16,308	-38.798%
2025-08-20	9.0500	9.0500	8.3000	8.9000	-5.820%	20	16,476	-37.079%
2025-08-19	10.3800	10.5000	9.4500	9.4500	-9.396%	450	16,478	-40.741%
2025-08-15	10.3000	10.5000	10.3000	10.4300	-3.871%	21	16,100	-46.309%
2025-08-14	10.8800	10.9000	10.7500	10.8500	+4.629%	4	16,092	-48.387%
2025-08-13	10.7000	10.7700	10.3500	10.3700	-5.556%	8	16,094	-45.998%
2025-08-12	10.7200	11.0000	10.7200	10.9800	-1.348%	107	16,093	-48.998%
2025-08-11	10.5600	11.2500	10.5600	11.1300	+0.270%	60	15,999	-49.686%
2025-08-08	11.0000	11.1500	11.0000	11.1000	+6.220%	43	15,996	-49.550%
2025-08-07	11.2800	11.2800	10.4500	10.4500	+3.261%	120	16,013	-46.411%
2025-08-06	10.1500	10.1500	9.9500	10.1200	-0.978%	6	16,022	-44.664%
2025-08-05	10.1500	10.3000	10.0500	10.2200	-1.731%	6	16,024	-45.205%
2025-08-04	9.7500	10.4000	9.7500	10.4000	+11.828%	2	16,023	-46.154%
2025-08-01	9.7000	9.7000	9.3000	9.3000	-9.268%	33	16,022	-39.785%
2025-07-31	11.3300	11.4000	10.2500	10.2500	-1.914%	13	16,023	-45.366%
2025-07-30	9.9000	10.6000	9.9000	10.4500	+11.170%	89	16,024	-46.411%
2025-07-29	9.9600	10.0400	9.2500	9.4000	+3.297%	27	16,071	-40.426%
2025-07-28	8.9500	9.1000	8.9500	9.1000	+1.676%	2	16,077	-38.462%
2025-07-25	9.4000	9.4000	8.9500	8.9500	-3.243%	2	16,076	-37.430%
2025-07-24	9.3500	9.3700	9.2500	9.2500	+3.468%	14	16,077	-39.459%
2025-07-23	8.7000	8.9400	8.5500	8.9400	+7.323%	356	16,084	-37.360%
2025-07-22	8.8000	8.8000	8.0000	8.3300	-12.316%	57	16,434	-32.773%
2025-07-21	9.8800	9.8800	9.5000	9.5000	-4.040%	73	16,427	-41.053%
2025-07-18	10.0800	10.0900	9.9000	9.9000	-4.808%	4	16,428	-43.434%
2025-07-17	10.3000	10.5000	10.3000	10.4000	+5.584%	85	16,428	-46.154%
2025-07-16	9.8500	9.8500	9.6000	9.8500	+0.510%	274	16,499	-43.147%
2025-07-15	9.9300	10.0000	9.6500	9.8000	+17.365%	130	16,487	-42.857%
2025-07-14	8.2400	8.3500	8.0600	8.3500	-3.691%	10	16,592	-32.934%
2025-07-11	8.6000	9.1000	8.6000	8.6700	+2.847%	112	16,592	-35.409%
2025-07-10	8.5500	8.5500	8.2400	8.4300	+1.566%	9	16,557	-33.571%
2025-07-09	8.6900	8.6900	8.2300	8.3000	+7.792%	3,898	16,564	-32.530%
2025-07-08	7.6500	7.7100	7.6500	7.7000	0.000%	96	15,516	-27.273%
2025-07-07	7.6700	7.7000	7.6200	7.7000	-2.160%	35	15,552	-27.273%
2025-07-03	8.0100	8.0100	7.8700	7.8700	+6.351%	2	15,582	-28.844%
2025-07-02	7.2200	7.5400	7.2200	7.4000	+2.069%	6	15,582	-24.324%
2025-07-01	7.3000	7.3000	7.1000	7.2500	-11.585%	15	15,582	-22.759%
2025-06-30	8.2000	8.2000	8.2000	8.2000	-0.365%	1	15,572	-31.707%
2025-06-27	8.2000	8.3500	8.1100	8.2300	+4.707%	198	15,571	-31.956%
2025-06-26	7.9000	7.9700	7.8000	7.8600	+3.421%	44	15,567	-28.753%
2025-06-25	6.9100	7.6300	6.9100	7.6000	+26.667%	202	15,581	-26.316%
2025-06-24	6.3500	6.3500	5.9500	6.0000	0.000%	104	15,589	-6.667%
2025-06-23	6.1500	6.1500	6.0000	6.0000	-7.692%	7	15,492	-6.667%
2025-06-20	6.9000	6.9000	6.5000	6.5000	-5.109%	70	15,494	-13.846%
2025-06-17	6.9500	6.9500	6.8500	6.8500	-1.439%	4	15,495	-18.248%
2025-06-16	6.8000	7.2000	6.8000	6.9500	+3.577%	9	15,499	-19.424%
2025-06-13	6.8500	6.8500	6.6800	6.7100	-6.806%	32	15,501	-16.542%
2025-06-12	6.8700	7.2000	6.8700	7.2000	+5.882%	37	15,511	-22.222%
2025-06-11	7.2100	7.2100	6.7500	6.8000	-5.028%	41	15,542	-17.647%
2025-06-10	7.0500	7.3000	7.0500	7.1600	0.000%	12	15,549	-21.788%
2025-06-09	7.3800	7.6000	7.1600	7.1600	+1.560%	41	15,550	-21.788%
2025-06-06	7.1500	7.2600	7.0500	7.0500	+4.444%	54	15,531	-20.567%
2025-06-05	7.3000	7.4500	6.6500	6.7500	-3.846%	104	15,530	-17.037%
2025-06-04	7.0200	7.0200	7.0200	7.0200	-2.500%	4	15,538	-20.228%
2025-06-03	6.9500	7.3500	6.9500	7.2000	+13.386%	86	15,538	-22.222%
2025-06-02	6.2300	6.4900	6.2000	6.3500	+5.833%	226	15,545	-11.811%
2025-05-30	6.5000	6.6000	5.9000	6.0000	-13.669%	94	15,547	-6.667%
2025-05-29	7.6200	7.6500	6.8000	6.9500	+3.731%	171	15,545	-19.424%
2025-05-28	6.6000	6.8500	6.6000	6.7000	+2.134%	114	15,565	-16.418%
2025-05-27	6.5000	6.6800	6.5000	6.5600	+4.127%	26	15,484	-14.634%
2025-05-23	6.3000	6.3000	6.3000	6.3000	-5.830%	2	15,482	-11.111%
2025-05-22	6.4000	6.6900	6.4000	6.6900	+5.354%	77	15,482	-16.293%
2025-05-21	6.7700	7.3000	6.3500	6.3500	-4.511%	249	15,554	-11.811%
2025-05-20	6.4500	6.6500	6.4500	6.6500	-2.920%	1,202	15,482	-15.789%
2025-05-19	6.8300	6.8500	6.6500	6.8500	+3.008%	58	16,381	-18.248%
2025-05-16	6.6300	6.6500	6.4000	6.6500	-0.300%	24	16,401	-15.789%
2025-05-15	6.2000	6.7500	6.2000	6.6700	+2.144%	37	16,395	-16.042%
2025-05-14	6.1000	6.6500	6.0300	6.5300	+20.926%	486	16,390	-14.242%
2025-05-13	4.6700	5.6500	4.6700	5.4000	+27.059%	105	16,571	+3.704%
2025-05-12	4.4000	4.4000	4.2000	4.2500	+9.536%	60	16,637	+31.765%
2025-05-09	3.9000	3.9000	3.8800	3.8800	-5.366%	20	16,660	+44.330%
2025-05-08	4.0000	4.1000	3.9000	4.1000	+6.494%	52	16,660	+36.585%
2025-05-07	3.4500	3.8500	3.4500	3.8500	+6.944%	6	16,698	+45.455%
2025-05-06	3.3000	3.6000	3.3000	3.6000	+1.408%	9	16,695	+55.556%
2025-05-05	3.5000	3.5500	3.5000	3.5500	-1.389%	16	16,698	+57.746%
2025-05-02	3.4500	3.6500	3.4500	3.6000	0.000%	438	16,683	+55.556%
2025-05-01	3.3700	3.6000	3.3500	3.6000	+25.874%	247	16,709	+55.556%
2025-04-30	2.7300	2.8600	2.6400	2.8600	-4.983%	11	16,913	+95.804%
2025-04-29	3.0000	3.0500	2.9000	3.0100	+9.455%	155	16,912	+86.047%
2025-04-28	2.9400	2.9400	2.7500	2.7500	-15.385%	6	17,049	+103.636%
2025-04-25	2.7600	3.2500	2.7200	3.2500	+20.818%	518	17,048	+72.308%
2025-04-24	2.4400	2.7000	2.4400	2.6900	+12.083%	362	17,142	+108.178%
2025-04-23	2.5300	2.6400	2.4000	2.4000	+9.091%	77	17,462	+133.333%
2025-04-22	2.2800	2.2800	2.2000	2.2000	+1.382%	36	17,461	+154.545%
2025-04-21	2.3200	2.4000	2.1000	2.1700	-16.858%	216	17,479	+158.065%
2025-04-17	2.6100	2.6100	2.4500	2.6100	-5.776%	164	17,291	+114.559%
2025-04-16	2.9900	3.0500	2.5900	2.7700	-23.056%	239	17,291	+102.166%
2025-04-15	3.5000	3.6000	3.5000	3.6000	+5.882%	9	17,248	+55.556%
2025-04-14	3.7500	3.7500	3.3500	3.4000	-1.449%	35	17,244	+64.706%
2025-04-11	3.5000	3.5000	3.4000	3.4500	+3.293%	64	17,225	+62.319%
2025-04-10	3.3000	3.4000	3.1000	3.3400	-12.105%	29	17,235	+67.665%
2025-04-09	2.8400	3.8000	2.7500	3.8000	+58.333%	106	17,235	+47.368%
2025-04-08	3.2000	3.2500	2.4000	2.4000	-13.978%	1,168	17,230	+133.333%
2025-04-07	2.1100	2.9400	2.1100	2.7900	+3.717%	162	17,510	+100.717%
2025-04-04	3.1500	3.1600	2.2700	2.6900	-20.882%	1,304	17,506	+108.178%
2025-04-03	3.6500	3.8000	3.4000	3.4000	-20.000%	311	17,791	+64.706%
2025-04-02	4.3000	4.5500	4.2500	4.2500	-0.468%	18	17,846	+31.765%
2025-04-01	4.2000	4.3500	4.2000	4.2700	+0.471%	8	17,837	+31.148%
2025-03-31	4.0000	4.2500	4.0000	4.2500	-9.574%	65	17,837	+31.765%
2025-03-28	4.6700	4.8300	4.6500	4.7000	-3.689%	30	17,847	+19.149%
2025-03-27	4.8000	5.1500	4.8000	4.8800	-5.973%	102	17,847	+14.754%
2025-03-26	5.5700	5.5700	5.1500	5.1900	-16.559%	39	17,845	+7.900%
2025-03-25	6.2500	6.2500	6.1600	6.2200	-5.758%	177	17,869	-9.968%
2025-03-24	6.2500	6.6500	6.2500	6.6000	+8.553%	1,781	18,019	-15.152%
2025-03-21	6.0000	6.2500	6.0000	6.0800	-5.736%	24	19,292	-7.895%
2025-03-20	6.6800	6.6800	6.4500	6.4500	-3.008%	216	19,292	-13.178%
2025-03-19	6.4000	6.6500	6.4000	6.6500	+7.085%	2	19,292	-15.789%
2025-03-18	6.2400	6.5200	6.2000	6.2100	-10.260%	7	19,291	-9.823%
2025-03-17	7.6900	7.6900	6.9200	6.9200	-8.947%	308	19,290	-19.075%
2025-03-14	7.0500	7.6000	7.0500	7.6000	+17.829%	210	19,093	-26.316%
2025-03-13	6.6000	6.6000	6.4500	6.4500	-1.976%	5	19,008	-13.178%
2025-03-12	6.3500	6.8000	6.3500	6.5800	+14.634%	1,435	19,008	-14.894%
2025-03-11	5.4000	5.8000	5.0000	5.7400	+8.302%	182	18,442	-2.439%
2025-03-10	5.5500	5.6500	5.1300	5.3000	-13.821%	67	18,507	+5.660%
2025-03-07	6.0000	6.2500	5.5200	6.1500	-0.806%	52	18,499	-8.943%
2025-03-06	6.6600	6.8200	6.1200	6.2000	-13.287%	40	18,494	-9.677%
2025-03-05	7.3800	7.3800	7.1500	7.1500	0.000%	7	18,487	-21.678%
2025-03-04	6.5700	7.7500	6.4000	7.1500	+2.143%	154	18,487	-21.678%
2025-03-03	8.5000	8.5000	6.9500	7.0000	-15.865%	108	18,527	-20.000%
2025-02-28	7.4500	8.6000	7.3400	8.3200	+2.086%	726	18,498	-32.692%
2025-02-27	10.8500	10.8500	8.1500	8.1500	-22.749%	93	18,311	-31.288%
2025-02-26	10.4500	10.8100	10.0500	10.5500	+8.205%	39	18,291	-46.919%
2025-02-25	9.9000	10.2000	9.5000	9.7500	-12.556%	106	18,284	-42.564%
2025-02-24	12.1000	12.5300	10.8500	11.1500	-3.879%	44	18,279	-49.776%
2025-02-21	12.8400	12.8400	11.6000	11.6000	-10.425%	84	18,279	-51.724%