Dark

NVDA20261218C290
NVDA Dec 18 2026 290.00 Call (NVDA261218C00290000)
option OPRA

EOD

Sep 30, 2026

1.52+16.031%(+0.21)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5200	1.5600	1.4000	1.5200	+16.031%	279	15,514	0.000%
2026-09-29	1.8800	1.9900	1.3100	1.3100	-17.610%	933	15,485	+16.031%
2026-09-28	1.7500	2.1200	1.5900	1.5900	+16.058%	1,671	15,894	-4.403%
2026-09-25	1.4800	1.5000	1.2500	1.3700	-8.667%	115	14,587	+10.949%
2026-09-24	1.3900	1.5000	1.1900	1.5000	-1.961%	1,044	14,536	+1.333%
2026-09-23	1.9300	1.9300	1.4200	1.5300	-21.538%	1,654	13,840	-0.654%
2026-09-22	1.9200	2.0100	1.7400	1.9500	+7.143%	1,560	13,351	-22.051%
2026-09-21	1.5100	1.9400	1.4200	1.8200	+43.307%	1,769	12,215	-16.484%
2026-09-18	1.3100	1.3100	1.2100	1.2700	-2.308%	205	11,223	+19.685%
2026-09-17	1.4300	1.4300	1.3000	1.3000	+7.438%	54	11,275	+16.923%
2026-09-16	1.3800	1.3800	1.2100	1.2100	+2.542%	203	11,224	+25.620%
2026-09-15	1.3000	1.3000	1.1600	1.1800	-1.667%	82	11,216	+28.814%
2026-09-14	1.1100	1.2500	1.1100	1.2000	-27.273%	1,655	11,153	+26.667%
2026-09-11	1.9500	2.1400	1.6500	1.6500	-16.667%	314	11,300	-7.879%
2026-09-10	2.3400	2.3400	1.9800	1.9800	-25.564%	533	11,166	-23.232%
2026-09-09	2.7100	2.8600	2.6600	2.6600	-8.276%	125	10,956	-42.857%
2026-09-08	3.9000	3.9000	2.9000	2.9000	-17.143%	363	10,958	-47.586%
2026-09-04	3.5000	4.1500	3.4300	3.5000	+12.903%	1,301	10,386	-56.571%
2026-09-03	2.5300	3.4000	2.5300	3.1000	+24.498%	848	10,386	-50.968%
2026-09-02	1.7000	3.0200	1.7000	2.4900	+41.477%	951	9,666	-38.956%
2026-09-01	1.7900	1.8500	1.6100	1.7600	-14.146%	786	9,795	-13.636%
2026-08-31	2.3400	2.3400	1.9000	2.0500	-7.658%	427	10,313	-25.854%
2026-08-28	3.5000	3.5000	2.2200	2.2200	-38.333%	715	10,288	-31.532%
2026-08-27	2.8700	3.8000	2.6600	3.6000	+81.818%	2,188	10,148	-57.778%
2026-08-26	2.1700	2.1700	1.9800	1.9800	-8.756%	1,013	9,194	-23.232%
2026-08-25	2.3600	2.3600	2.0100	2.1700	+12.435%	78	9,248	-29.954%
2026-08-24	2.3900	2.3900	1.9300	1.9300	-26.616%	755	9,249	-21.244%
2026-08-21	2.6000	2.7100	2.5500	2.6300	-8.042%	105	9,254	-42.205%
2026-08-20	2.9600	3.0100	2.7200	2.8600	-7.742%	65	9,235	-46.853%
2026-08-19	3.4500	3.4500	2.7700	3.1000	-1.587%	670	9,226	-50.968%
2026-08-18	3.5000	3.5000	3.1000	3.1500	-23.171%	122	9,141	-51.746%
2026-08-17	4.3000	4.5300	4.1000	4.1000	-2.381%	146	9,147	-62.927%
2026-08-14	4.4700	4.6000	4.1500	4.2000	-4.545%	118	9,141	-63.810%
2026-08-13	4.4500	4.7700	4.3200	4.4000	+6.024%	193	9,110	-65.455%
2026-08-12	3.7500	4.4500	3.7500	4.1500	+27.692%	146	9,115	-63.373%
2026-08-11	4.1500	4.1600	3.1900	3.2500	-13.333%	733	9,082	-53.231%
2026-08-10	4.5700	4.5700	3.4700	3.7500	-20.213%	196	9,184	-59.467%
2026-08-07	4.7500	4.9500	4.3400	4.7000	+4.444%	73	9,275	-67.660%
2026-08-06	4.8500	5.3000	4.2800	4.5000	-5.263%	93	9,271	-66.222%
2026-08-05	4.7800	5.3500	4.6400	4.7500	+31.944%	353	9,251	-68.000%
2026-08-04	3.2700	3.7500	3.1000	3.6000	+28.571%	958	9,262	-57.778%
2026-08-03	1.9600	3.0000	1.9600	2.8000	+19.149%	165	9,291	-45.714%
2026-07-31	2.0100	2.3500	1.8800	2.3500	+30.556%	238	9,283	-35.319%
2026-07-30	1.7000	2.0800	1.7000	1.8000	+10.429%	2,718	9,313	-15.556%
2026-07-29	1.9300	1.9300	1.6100	1.6300	-20.488%	1,321	7,838	-6.748%
2026-07-28	1.9800	2.0700	1.7300	2.0500	-2.844%	162	7,861	-25.854%
2026-07-27	3.0100	3.0100	2.0500	2.1100	-31.935%	366	7,763	-27.962%
2026-07-24	3.2500	3.7300	3.0500	3.1000	-13.889%	93	7,644	-50.968%
2026-07-23	3.8500	3.9500	3.4500	3.6000	-13.253%	86	7,627	-57.778%
2026-07-22	3.2500	4.5000	3.2500	4.1500	+23.881%	33	7,623	-63.373%
2026-07-21	3.1600	3.3500	3.1600	3.3500	+8.065%	177	7,624	-54.627%
2026-07-20	3.5500	3.6000	3.1000	3.1000	-18.421%	35	7,612	-50.968%
2026-07-17	3.1200	3.8000	3.1200	3.8000	-8.434%	4	7,607	-60.000%
2026-07-16	4.4000	4.4600	4.1000	4.1500	-11.702%	20	7,606	-63.373%
2026-07-15	4.4900	4.7000	4.0500	4.7000	-5.051%	18	7,606	-67.660%
2026-07-14	4.0500	5.0000	4.0500	4.9500	+20.146%	18	7,608	-69.293%
2026-07-13	4.8600	4.9000	4.1000	4.1200	-17.103%	28	7,599	-63.107%
2026-07-10	4.4000	5.0500	4.4000	4.9700	+18.052%	636	7,579	-69.416%
2026-07-09	4.1500	4.2100	3.9500	4.2100	-2.546%	5	7,627	-63.895%
2026-07-08	3.3000	4.4500	3.3000	4.3200	+37.143%	111	7,626	-64.815%
2026-07-07	2.6100	3.2500	2.6100	3.1500	+5.000%	75	7,627	-51.746%
2026-07-06	3.0500	3.0900	2.9500	3.0000	+5.634%	151	7,617	-49.333%
2026-07-02	3.3500	3.3500	2.8100	2.8400	-18.857%	361	7,518	-46.479%
2026-07-01	3.4000	3.5000	3.0500	3.5000	-6.667%	14	7,518	-56.571%
2026-06-30	3.7500	3.7800	3.6400	3.7500	+13.636%	51	7,517	-59.467%
2026-06-29	3.2300	3.3700	3.2000	3.3000	+1.538%	8	7,493	-53.939%
2026-06-26	3.4000	3.5000	3.2500	3.2500	-13.102%	829	7,491	-53.231%
2026-06-25	3.6200	3.9000	3.5500	3.7400	-7.654%	448	7,033	-59.358%
2026-06-24	4.3000	4.5000	3.9500	4.0500	-7.745%	246	7,110	-62.469%
2026-06-23	5.0000	5.0000	4.3900	4.3900	-24.570%	281	7,213	-65.376%
2026-06-22	7.4000	7.4000	5.8200	5.8200	-9.767%	28	7,011	-73.883%
2026-06-18	6.1700	6.5700	6.0400	6.4500	+15.799%	189	6,998	-76.434%
2026-06-17	5.9600	6.0400	5.4800	5.5700	-12.696%	147	6,998	-72.711%
2026-06-16	6.4000	6.4300	6.3800	6.3800	-11.018%	7	6,998	-76.176%
2026-06-15	6.7500	7.2700	6.6500	7.1700	+14.537%	58	6,996	-78.801%
2026-06-12	6.5200	6.5200	6.2600	6.2600	-2.946%	8	6,996	-75.719%
2026-06-11	5.7500	6.4500	5.4500	6.4500	+8.403%	48	6,996	-76.434%
2026-06-10	6.6400	6.6400	5.9500	5.9500	-9.985%	38	7,015	-74.454%
2026-06-09	7.5100	7.5100	5.8300	6.6100	-10.676%	201	7,028	-77.005%
2026-06-08	7.9500	7.9500	7.3700	7.4000	+3.641%	108	7,010	-79.459%
2026-06-05	8.7500	8.7500	7.0000	7.1400	-34.133%	120	7,023	-78.711%
2026-06-04	9.2500	10.9500	8.6000	10.8400	+12.332%	121	7,040	-85.978%
2026-06-03	11.5500	11.5500	9.5000	9.6500	-15.202%	47	7,062	-84.249%
2026-06-02	12.3600	14.9300	11.1700	11.3800	-4.370%	264	7,066	-86.643%
2026-06-01	10.5700	12.1000	10.5000	11.9000	+36.782%	136	7,085	-87.227%
2026-05-29	9.0500	9.6400	8.7000	8.7000	+1.993%	410	7,056	-82.529%
2026-05-28	8.0500	8.7700	7.7500	8.5300	+7.702%	301	7,158	-82.181%
2026-05-27	7.8200	8.1000	7.3000	7.9200	-6.824%	185	7,062	-80.808%
2026-05-26	8.9800	9.3700	8.2500	8.5000	-2.857%	225	7,087	-82.118%
2026-05-22	9.9500	10.1000	8.7500	8.7500	-13.108%	75	7,081	-82.629%
2026-05-21	10.4500	12.5000	9.7000	10.0700	-14.298%	99	7,082	-84.906%
2026-05-20	12.2200	12.6000	11.1000	11.7500	+2.620%	252	7,082	-87.064%
2026-05-19	12.4500	12.4500	10.8500	11.4500	-4.583%	182	6,881	-86.725%
2026-05-18	14.8500	15.1000	11.0100	12.0000	-19.246%	361	6,881	-87.333%
2026-05-15	14.7500	14.8600	13.7000	14.8600	-12.845%	202	6,881	-89.771%
2026-05-14	15.2100	17.7100	15.0000	17.0500	+30.451%	362	6,795	-91.085%
2026-05-13	12.4500	13.5700	11.9000	13.0700	+19.579%	1,071	6,229	-88.370%
2026-05-12	12.0000	12.0000	9.8400	10.9300	+3.996%	257	6,229	-86.093%
2026-05-11	9.2900	11.7300	9.2900	10.5100	+8.239%	257	6,229	-85.538%
2026-05-08	10.0000	10.2500	9.6000	9.7100	+6.120%	141	6,155	-84.346%
2026-05-07	8.3000	9.4200	8.3000	9.1500	+22.000%	90	6,101	-83.388%
2026-05-06	5.8000	7.5000	5.7900	7.5000	+50.000%	1,148	6,028	-79.733%
2026-05-05	5.3400	5.3400	5.0000	5.0000	-2.913%	64	6,344	-69.600%
2026-05-04	6.2000	6.2000	4.9000	5.1500	-10.745%	83	6,336	-70.485%
2026-05-01	6.2700	6.2700	5.7000	5.7700	-9.134%	58	6,306	-73.657%
2026-04-30	7.8000	7.8000	6.0000	6.3500	-21.020%	269	6,306	-76.063%
2026-04-29	8.8000	8.8000	7.8000	8.0400	-14.377%	69	6,200	-81.095%
2026-04-28	8.5000	9.5500	8.3000	9.3900	-6.100%	410	6,192	-83.813%
2026-04-27	7.9300	10.1000	7.9300	10.0000	+28.700%	294	6,335	-84.800%
2026-04-24	6.4000	8.7700	6.3000	7.7700	+41.788%	442	6,158	-80.438%
2026-04-23	6.0500	6.2000	5.4600	5.4800	-7.899%	95	5,957	-72.263%
2026-04-22	5.5500	5.9500	5.5500	5.9500	+6.440%	44	5,960	-74.454%
2026-04-21	5.9000	6.0000	5.5900	5.5900	-2.783%	9	5,946	-72.809%
2026-04-20	5.5000	5.7500	5.3500	5.7500	0.000%	34	5,946	-73.565%
2026-04-17	5.9000	6.0000	5.6400	5.7500	+7.276%	325	5,916	-73.565%
2026-04-16	5.4500	5.8500	5.3600	5.3600	+2.486%	9	5,732	-71.642%
2026-04-15	4.9900	5.8500	4.9900	5.2300	+0.577%	336	5,733	-70.937%
2026-04-14	4.5000	5.2000	4.5000	5.2000	+25.301%	31	5,426	-70.769%
2026-04-13	3.8500	4.2000	3.8500	4.1500	-1.190%	11	5,424	-63.373%
2026-04-10	3.7700	4.4100	3.7700	4.2000	+33.333%	86	5,423	-63.810%
2026-04-09	2.9300	3.1500	2.9300	3.1500	+9.375%	13	5,363	-51.746%
2026-04-08	3.1000	3.1000	2.8400	2.8800	+11.628%	4	5,365	-47.222%
2026-04-07	2.5200	2.5800	2.4700	2.5800	-2.642%	7	5,364	-41.085%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-5.694%	6	5,364	-42.642%
2026-04-02	2.5100	2.8200	2.5100	2.8100	+1.812%	53	5,349	-45.907%
2026-04-01	2.6400	2.7900	2.6400	2.7600	+4.545%	21	5,349	-44.928%
2026-03-31	2.2200	2.6400	2.2200	2.6400	+10.924%	68	5,343	-42.424%
2026-03-30	2.3800	2.3800	2.3800	2.3800	-7.752%	3	5,375	-36.134%
2026-03-27	2.5000	2.6500	2.5000	2.5800	-7.857%	18	5,375	-41.085%
2026-03-26	3.1000	3.1000	2.7900	2.8000	-20.000%	81	5,366	-45.714%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+11.111%	60	5,409	-56.571%
2026-03-24	3.1500	3.1500	3.0300	3.1500	0.000%	11	5,369	-51.746%
2026-03-23	3.4500	3.4500	3.1500	3.1500	-1.563%	686	5,368	-51.746%
2026-03-20	3.5000	3.5000	3.2000	3.2000	-15.789%	123	5,334	-52.500%
2026-03-19	3.6500	3.8500	3.6500	3.8000	-10.798%	425	5,305	-60.000%
2026-03-18	4.2000	4.3000	4.2000	4.2600	-3.182%	26	5,504	-64.319%
2026-03-17	4.4400	4.4500	4.4000	4.4000	-4.968%	74	5,508	-65.455%
2026-03-16	4.9000	5.0500	4.6200	4.6300	-0.430%	73	5,493	-67.171%
2026-03-13	5.4800	5.4800	4.6500	4.6500	-11.429%	59	5,509	-67.312%
2026-03-12	5.2500	5.4800	4.9500	5.2500	-1.130%	98	5,496	-71.048%
2026-03-11	5.6500	5.6500	5.3000	5.3100	-0.375%	160	5,444	-71.375%
2026-03-10	5.0000	5.3500	5.0000	5.3300	+6.600%	112	5,327	-71.482%
2026-03-09	4.7600	5.1000	4.7500	5.0000	-1.381%	42	5,275	-69.600%
2026-03-06	5.4900	5.4900	5.0000	5.0700	-8.649%	198	5,257	-70.020%
2026-03-05	5.6600	6.1500	5.2900	5.5500	-7.654%	299	5,129	-72.613%
2026-03-04	5.6000	6.0500	5.5700	6.0100	+9.273%	28	5,041	-74.709%
2026-03-03	5.5500	5.7100	5.4500	5.5000	-8.333%	49	5,041	-72.364%
2026-03-02	5.9000	6.2100	5.8500	6.0000	+3.806%	300	5,014	-74.667%
2026-02-27	6.3000	6.3000	5.5500	5.7800	-18.014%	78	5,022	-73.702%
2026-02-26	8.0500	8.0500	6.8500	7.0500	-26.563%	101	5,019	-78.440%
2026-02-25	9.5000	9.6500	9.3000	9.6000	+4.918%	20	5,037	-84.167%
2026-02-24	9.0300	9.1500	9.0100	9.1500	+4.571%	115	5,037	-83.388%
2026-02-23	9.5000	9.5000	8.7500	8.7500	+3.428%	21	4,926	-82.629%
2026-02-20	8.0500	8.4600	8.0500	8.4600	+2.920%	221	4,909	-82.033%
2026-02-19	8.0500	8.2400	8.0500	8.2200	-0.364%	64	4,818	-81.509%
2026-02-18	8.4000	8.6000	8.2500	8.2500	+5.096%	66	4,764	-81.576%
2026-02-17	6.8700	8.0500	6.8000	7.8500	+6.081%	192	4,746	-80.637%
2026-02-13	7.8100	7.8100	7.4000	7.4000	-13.953%	96	4,478	-79.459%
2026-02-12	8.9000	9.0000	8.6000	8.6000	-8.413%	184	4,478	-82.326%
2026-02-11	9.3900	9.3900	9.3900	9.3900	+7.314%	1	4,463	-83.813%
2026-02-10	9.5000	9.5000	8.7500	8.7500	-4.267%	64	4,463	-82.629%
2026-02-09	8.5300	10.5300	8.5300	9.1400	+9.988%	34	4,411	-83.370%
2026-02-06	7.5800	8.3100	7.4600	8.3100	+36.453%	10	4,399	-81.709%
2026-02-05	6.5200	6.5200	6.0900	6.0900	-5.581%	23	4,400	-75.041%
2026-02-04	7.0800	7.0800	6.0800	6.4500	-12.483%	38	4,382	-76.434%
2026-02-03	7.4500	7.4500	6.9600	7.3700	-17.191%	326	4,371	-79.376%
2026-02-02	8.9000	8.9000	8.9000	8.9000	-5.319%	191	4,387	-82.921%
2026-01-30	9.5000	10.0500	9.4000	9.4000	-4.082%	116	4,200	-83.830%
2026-01-29	9.5000	9.8000	8.4800	9.8000	+3.158%	2,202	4,153	-84.490%
2026-01-28	9.6500	9.7500	9.2000	9.5000	+5.556%	448	4,331	-84.000%
2026-01-27	8.3000	9.2000	8.3000	9.0000	+5.882%	23	4,061	-83.111%
2026-01-26	8.5000	8.5000	8.5000	8.5000	-3.409%	31	4,054	-82.118%
2026-01-23	8.8000	8.8000	8.8000	8.8000	+7.975%	4	4,041	-82.727%
2026-01-22	7.9000	8.3500	7.9000	8.1500	+2.516%	204	4,041	-81.350%
2026-01-21	7.2500	8.2000	7.2400	7.9500	+8.904%	156	3,889	-80.881%
2026-01-20	7.5500	7.5500	7.3000	7.3000	-16.571%	104	3,852	-79.178%
2026-01-16	9.3200	9.3200	8.7500	8.7500	-2.778%	4	3,854	-82.629%
2026-01-15	8.5300	9.2800	8.5300	9.0000	+17.493%	107	3,854	-83.111%
2026-01-14	7.8500	7.8500	7.5500	7.6600	-6.357%	70	3,837	-80.157%
2026-01-13	7.7000	8.7000	7.7000	8.1800	-0.244%	11	3,771	-81.418%
2026-01-12	8.0600	8.4500	8.0600	8.2000	-3.529%	59	3,773	-81.463%
2026-01-09	8.3500	8.5000	8.2000	8.5000	-1.163%	154	3,809	-82.118%
2026-01-08	8.7500	8.8000	8.5000	8.6000	-10.881%	8	3,788	-82.326%
2026-01-07	9.2000	10.1000	9.2000	9.6500	+4.099%	41	3,783	-84.249%
2026-01-06	10.3400	10.6000	9.2700	9.2700	-2.932%	25	3,756	-83.603%
2026-01-05	10.1300	10.2500	9.5300	9.5500	-3.144%	16	3,749	-84.084%
2026-01-02	9.9000	10.5000	9.8600	9.8600	+5.794%	9	3,738	-84.584%
2025-12-31	9.7500	9.7500	9.3200	9.3200	-0.745%	7	3,731	-83.691%
2025-12-30	9.3600	9.3900	9.3300	9.3900	-2.187%	22	3,731	-83.813%
2025-12-29	9.6700	9.6700	9.4700	9.6000	-7.958%	26	3,740	-84.167%
2025-12-26	10.0000	10.5500	10.0000	10.4300	+8.083%	161	3,716	-85.427%
2025-12-24	9.4500	9.6500	9.4500	9.6500	-0.720%	15	3,577	-84.249%
2025-12-23	9.5300	9.7200	9.4700	9.7200	+18.537%	25	3,577	-84.362%
2025-12-22	8.3400	8.3400	8.2000	8.2000	+3.797%	8	3,569	-81.463%
2025-12-19	7.5000	7.9000	7.5000	7.9000	+17.037%	11	3,566	-80.759%
2025-12-18	6.9200	7.0000	6.7500	6.7500	+3.528%	5	3,564	-77.481%
2025-12-17	6.7500	6.7500	6.5200	6.5200	-14.771%	12	3,562	-76.687%
2025-12-16	7.5800	7.6500	7.5800	7.6500	+2.000%	2	3,552	-80.131%
2025-12-15	8.0000	8.0000	7.5000	7.5000	-4.459%	9	3,553	-79.733%
2025-12-12	8.6000	8.6000	7.8500	7.8500	-8.827%	18	3,554	-80.637%
2025-12-11	8.6500	8.7800	8.3200	8.6100	-15.172%	39	3,548	-82.346%
2025-12-09	10.2000	10.2000	10.0000	10.1500	-0.393%	164	3,561	-85.025%
2025-12-08	10.1000	10.2500	9.6300	10.1900	+8.289%	10	3,552	-85.083%
2025-12-05	9.4100	9.4100	9.4100	9.4100	-3.487%	1	3,550	-83.847%
2025-12-04	9.6300	10.3000	9.6300	9.7500	+6.557%	34	3,549	-84.410%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-4.088%	8	3,533	-83.388%
2025-12-02	10.0000	10.3500	9.5400	9.5400	+6.000%	16	3,525	-84.067%
2025-12-01	9.1000	9.1000	8.9000	9.0000	+6.383%	21	3,514	-83.111%
2025-11-28	8.6500	8.6500	8.4600	8.4600	-11.414%	2	3,511	-82.033%
2025-11-26	9.5500	9.5500	9.0500	9.5500	+8.523%	13	3,509	-84.084%
2025-11-25	8.3000	8.8000	7.5000	8.8000	-8.333%	43	3,509	-82.727%
2025-11-24	9.6500	10.3000	9.1500	9.6000	-7.692%	99	3,508	-84.167%
2025-11-21	9.9800	10.4000	9.0500	10.4000	-1.422%	72	3,584	-85.385%
2025-11-20	12.8000	14.1200	10.5500	10.5500	-11.715%	105	3,623	-85.592%
2025-11-19	11.3000	12.0000	11.3000	11.9500	+13.270%	1,779	3,644	-87.280%
2025-11-18	10.5500	10.6000	10.4100	10.5500	-5.211%	23	2,244	-85.592%
2025-11-17	11.6200	12.1000	11.1000	11.1300	-9.806%	25	2,243	-86.343%
2025-11-14	10.4900	12.3400	10.4900	12.3400	+10.179%	37	2,248	-87.682%
2025-11-13	12.9500	12.9500	11.2000	11.2000	-14.894%	6	2,253	-86.429%
2025-11-12	13.7000	13.7000	13.1600	13.1600	+0.458%	12	2,254	-88.450%
2025-11-11	13.1000	13.1000	13.1000	13.1000	-12.957%	1	2,243	-88.397%
2025-11-10	13.4000	15.0500	13.4000	15.0500	+30.870%	56	2,243	-89.900%
2025-11-07	10.2000	11.5000	9.7000	11.5000	+0.877%	20	2,209	-86.783%
2025-11-06	13.0400	13.0400	11.3500	11.4000	-14.286%	35	2,202	-86.667%
2025-11-05	15.2200	15.5000	13.1500	13.3000	-7.575%	125	2,189	-88.571%
2025-11-04	15.8000	15.8000	14.3900	14.3900	-17.061%	61	2,100	-89.437%
2025-11-03	17.1500	18.2500	17.1500	17.3500	+6.967%	79	2,024	-91.239%
2025-10-31	16.2300	16.2300	15.6800	16.2200	+0.745%	27	2,024	-90.629%
2025-10-30	15.6600	16.6200	15.6600	16.1000	-9.091%	17	2,022	-90.559%
2025-10-29	17.6500	19.2500	17.1500	17.7100	+17.285%	1,066	2,013	-91.417%
2025-10-28	12.9700	16.0000	12.2500	15.1000	+31.304%	272	1,340	-89.934%
2025-10-27	10.4000	11.6000	10.2500	11.5000	+22.995%	124	1,181	-86.783%
2025-10-24	9.5500	9.5500	9.3000	9.3500	+3.889%	4	1,181	-83.743%
2025-10-23	8.6600	9.0000	8.6600	9.0000	+15.830%	3	1,179	-83.111%
2025-10-22	8.5500	8.5500	7.7700	7.7700	-10.381%	13	1,181	-80.438%
2025-10-21	8.6000	8.7000	8.5500	8.6700	-3.237%	6	1,189	-82.468%
2025-10-20	8.9600	8.9600	8.9600	8.9600	-3.030%	2	1,183	-83.036%
2025-10-17	9.2400	9.2400	9.2400	9.2400	-5.714%	1	1,183	-83.550%
2025-10-16	9.7500	10.0000	9.7500	9.8000	+8.049%	5	1,182	-84.490%
2025-10-15	10.0000	10.0200	9.0700	9.0700	-2.473%	18	1,184	-83.241%
2025-10-14	9.5500	9.7700	9.3000	9.3000	-14.286%	20	1,172	-83.656%
2025-10-13	10.8500	11.1000	10.8500	10.8500	+5.854%	78	1,155	-85.991%
2025-10-10	12.1000	13.1500	10.2500	10.2500	-16.327%	39	1,134	-85.171%
2025-10-09	12.0500	13.0000	12.0500	12.2500	+15.566%	30	1,163	-87.592%
2025-10-08	10.0200	10.6000	10.0200	10.6000	-1.395%	5	1,154	-85.660%
2025-10-07	10.2500	10.7500	10.2500	10.7500	+7.500%	5	1,157	-85.860%
2025-10-06	9.5800	10.0000	9.4500	10.0000	+0.705%	6	1,157	-84.800%
2025-10-03	10.7600	10.7600	9.8000	9.9300	-6.144%	242	1,154	-84.693%
2025-10-02	11.3000	11.3000	10.5800	10.5800	+3.019%	20	1,140	-85.633%
2025-10-01	9.5000	10.5000	9.4900	10.2700	+2.700%	11	1,141	-85.200%
2025-09-30	9.5500	10.2000	9.5000	10.0000	+12.108%	28	1,137	-84.800%
2025-09-29	8.9700	9.1100	8.9200	8.9200	+13.631%	7	1,156	-82.960%
2025-09-26	7.8200	7.9000	7.8200	7.8500	-1.506%	4	1,158	-80.637%
2025-09-25	8.2000	8.5500	7.9700	7.9700	-2.448%	8	1,159	-80.928%
2025-09-24	8.6500	8.6500	8.1500	8.1700	-7.684%	22	1,163	-81.395%
2025-09-23	9.0700	9.0700	8.5900	8.8500	-11.765%	6	1,179	-82.825%
2025-09-22	7.4500	10.1000	7.4500	10.0300	+31.974%	28	1,178	-84.845%
2025-09-19	7.6400	7.6500	7.6000	7.6000	+17.829%	20	1,177	-80.000%
2025-09-17	6.5500	6.5500	6.4500	6.4500	-16.988%	4	1,187	-76.434%
2025-09-15	7.2500	7.7700	7.2500	7.7700	+2.642%	4	1,186	-80.438%
2025-09-11	7.7500	7.7500	7.5700	7.5700	-2.323%	2	1,186	-79.921%
2025-09-10	7.5300	8.0000	7.5300	7.7500	+27.258%	40	1,185	-80.387%
2025-09-09	5.9000	6.0900	5.6000	6.0900	+3.220%	6	1,193	-75.041%
2025-09-08	6.1500	6.1500	5.9000	5.9000	+6.306%	24	1,189	-74.237%
2025-09-05	5.8000	5.8000	5.3300	5.5500	-9.756%	49	1,168	-72.613%
2025-09-04	6.3700	6.3700	6.1500	6.1500	-2.844%	21	1,170	-75.285%
2025-09-03	6.7500	6.7500	6.2200	6.3300	-3.506%	10	1,186	-75.987%
2025-09-02	6.5000	6.7000	6.5000	6.5600	-11.351%	17	1,184	-76.829%
2025-08-29	7.4500	7.5000	7.3200	7.4000	-14.451%	16	1,207	-79.459%
2025-08-28	8.7500	8.9500	8.3800	8.6500	-7.979%	17	1,207	-82.428%
2025-08-27	9.1000	9.4000	9.1000	9.4000	-1.053%	6	1,196	-83.830%
2025-08-26	9.4300	9.5000	9.3900	9.5000	+2.151%	7	1,198	-84.000%
2025-08-25	9.3000	9.3000	9.3000	9.3000	+6.897%	1	1,196	-83.656%
2025-08-22	7.5800	8.7000	7.5800	8.7000	+9.848%	4	1,196	-82.529%
2025-08-20	7.2500	7.9200	7.2500	7.9200	-6.494%	4	1,196	-80.808%
2025-08-19	8.4100	8.4700	8.4000	8.4700	-7.127%	8	1,192	-82.054%
2025-08-15	9.1200	9.1200	9.1200	9.1200	-5.000%	1	1,187	-83.333%
2025-08-14	9.6000	9.6000	9.6000	9.6000	+1.266%	1	1,186	-84.167%
2025-08-13	9.4800	9.4800	9.4800	9.4800	-2.268%	8	1,186	-83.966%
2025-08-12	9.7000	9.7000	9.7000	9.7000	-1.222%	2	1,186	-84.330%
2025-08-11	9.8200	9.8200	9.8200	9.8200	-0.305%	3	1,186	-84.521%
2025-08-08	9.7500	9.8600	9.7500	9.8500	+6.486%	4	1,186	-84.569%
2025-08-07	9.9000	9.9000	9.1000	9.2500	+2.210%	36	1,185	-83.568%
2025-08-06	8.7500	9.0500	8.7500	9.0500	-0.549%	6	1,183	-83.204%
2025-08-04	8.7200	9.2500	8.7200	9.1000	+12.346%	9	1,180	-83.297%
2025-08-01	7.8600	8.3000	7.8600	8.1000	-10.989%	7	1,186	-81.235%
2025-07-31	9.1200	9.1200	9.0000	9.1000	-2.151%	5	1,187	-83.297%
2025-07-30	8.5000	9.3000	8.5000	9.3000	+8.014%	4	1,188	-83.656%
2025-07-29	8.6000	8.6100	8.6000	8.6100	+6.034%	8	1,188	-82.346%
2025-07-28	7.9200	8.1200	7.9200	8.1200	-1.576%	16	1,180	-81.281%
2025-07-24	8.0900	8.3000	8.0900	8.2500	+12.245%	10	1,189	-81.576%
2025-07-22	7.5000	7.5000	7.1800	7.3500	-14.535%	4	1,191	-79.320%
2025-07-21	8.7000	8.7500	8.6000	8.6000	-3.479%	20	1,192	-82.326%
2025-07-18	8.8000	8.9100	8.8000	8.9100	-4.194%	4	1,202	-82.941%
2025-07-17	9.3000	9.4200	9.2500	9.3000	+5.682%	9	1,200	-83.656%
2025-07-16	8.7500	8.8000	8.7500	8.8000	-0.565%	2	1,196	-82.727%
2025-07-15	8.6000	8.9500	8.6000	8.8500	+19.595%	16	1,195	-82.825%
2025-07-14	7.5200	7.5200	7.3500	7.4000	-3.896%	3	1,181	-79.459%
2025-07-11	8.1500	8.1500	7.7000	7.7000	+1.316%	5	1,180	-80.260%
2025-07-10	7.6000	7.6000	7.2500	7.6000	+4.110%	20	1,177	-80.000%
2025-07-09	7.7400	7.7400	7.3000	7.3000	+6.414%	50	1,182	-79.178%
2025-07-08	6.9000	6.9000	6.8600	6.8600	+0.882%	2	1,207	-77.843%
2025-07-07	6.8700	6.8700	6.8000	6.8000	-8.725%	3	1,207	-77.647%
2025-07-03	7.4500	7.4500	7.4500	7.4500	+12.879%	15	1,205	-79.597%
2025-07-02	6.5500	6.6000	6.5500	6.6000	-8.587%	2	1,205	-76.970%
2025-06-30	7.1500	7.2700	7.1000	7.2200	-2.432%	45	1,206	-78.947%
2025-06-27	7.4000	7.6000	7.3000	7.4000	+5.714%	7	1,204	-79.459%
2025-06-26	7.0300	7.2200	6.9300	7.0000	+2.941%	69	1,203	-78.286%
2025-06-25	6.0000	6.8600	6.0000	6.8000	+27.820%	400	1,253	-77.647%
2025-06-24	5.5000	5.5000	5.3000	5.3200	-1.115%	54	1,197	-71.429%
2025-06-23	5.4500	5.4500	5.3200	5.3800	-13.920%	9	1,195	-71.747%
2025-06-17	6.2500	6.2500	6.2500	6.2500	-3.101%	1	1,196	-75.680%
2025-06-16	6.4500	6.4500	6.4500	6.4500	-1.527%	35	1,196	-76.434%
2025-06-12	6.3600	6.5500	6.3000	6.5500	+3.968%	7	1,217	-76.794%
2025-06-11	6.2600	6.3000	6.2600	6.3000	-2.326%	2	1,218	-75.873%
2025-06-10	6.4000	6.5000	6.3500	6.4500	-5.839%	13	1,218	-76.434%
2025-06-09	6.8500	6.8500	6.8500	6.8500	+5.061%	1	1,207	-77.810%
2025-06-06	6.4100	6.5200	6.3900	6.5200	+4.153%	22	1,207	-76.687%
2025-06-05	6.7500	6.7500	6.2600	6.2600	-3.692%	5	1,201	-75.719%
2025-06-04	6.3500	6.5000	6.3500	6.5000	+1.562%	2	1,200	-76.615%
2025-06-03	6.4500	6.4500	6.4000	6.4000	+9.402%	20	1,200	-76.250%
2025-06-02	5.6800	5.8500	5.6800	5.8500	+7.339%	14	1,205	-74.017%
2025-05-30	5.4000	5.4500	5.4000	5.4500	-12.800%	10	1,206	-72.110%
2025-05-29	6.9900	7.0000	6.2500	6.2500	+5.042%	19	1,208	-75.680%
2025-05-28	5.9500	5.9500	5.9500	5.9500	+0.507%	3	1,215	-74.454%
2025-05-27	5.9500	6.0900	5.9200	5.9200	+6.284%	5	1,215	-74.324%
2025-05-23	5.5700	5.5700	5.5700	5.5700	-7.167%	4	1,216	-72.711%
2025-05-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,216	-74.667%
2025-05-21	6.5400	6.5500	6.0000	6.0000	-0.826%	37	1,216	-74.667%
2025-05-20	6.0500	6.0500	6.0500	6.0500	-1.626%	5	1,209	-74.876%
2025-05-19	6.1500	6.1500	6.1500	6.1500	+1.653%	1	1,214	-75.285%
2025-05-16	6.0500	6.0500	6.0500	6.0500	+1.681%	10	1,214	-74.876%
2025-05-15	5.9600	5.9600	5.6400	5.9500	-0.833%	175	1,216	-74.454%
2025-05-14	5.6500	6.0500	5.6500	6.0000	+20.000%	12	1,225	-74.667%
2025-05-13	4.7000	5.0200	4.7000	5.0000	+37.741%	11	1,234	-69.600%
2025-05-09	3.5500	3.6300	3.5000	3.6300	+13.438%	344	1,240	-58.127%
2025-05-07	3.2000	3.2000	3.2000	3.2000	0.000%	10	1,224	-52.500%
2025-05-05	3.2000	3.2000	3.2000	3.2000	+23.077%	3	1,224	-52.500%
2025-04-30	2.6000	2.6000	2.6000	2.6000	-6.810%	2	1,223	-41.538%
2025-04-29	2.7900	2.7900	2.7900	2.7900	+6.084%	52	1,223	-45.520%
2025-04-28	2.6000	2.6300	2.6000	2.6300	-7.719%	3	1,265	-42.205%
2025-04-25	2.8000	2.9400	2.8000	2.8500	+16.327%	178	1,266	-46.667%
2025-04-24	2.3900	2.4500	2.3900	2.4500	+4.255%	2	1,327	-37.959%
2025-04-23	2.3000	2.3900	2.3000	2.3500	+16.337%	3	1,327	-35.319%
2025-04-22	2.0300	2.0300	2.0100	2.0200	+3.590%	4	1,326	-24.752%
2025-04-21	2.0000	2.0000	1.9500	1.9500	-16.667%	6	1,325	-22.051%
2025-04-17	2.2400	2.3400	2.2400	2.3400	0.000%	4	1,324	-35.043%
2025-04-16	2.6000	2.6000	2.3400	2.3400	-25.714%	2	1,324	-35.043%
2025-04-15	3.1500	3.1500	3.1500	3.1500	+2.606%	2	1,323	-51.746%
2025-04-14	3.1500	3.1500	3.0700	3.0700	-0.968%	4	1,322	-50.489%
2025-04-11	3.0500	3.1000	3.0500	3.1000	+1.639%	4	1,319	-50.968%
2025-04-10	3.1300	3.1300	2.8900	3.0500	-11.079%	13	1,317	-50.164%
2025-04-09	2.5000	3.4500	2.5000	3.4300	+42.917%	58	1,316	-55.685%
2025-04-08	2.9500	2.9500	2.4000	2.4000	-6.977%	3	1,273	-36.667%
2025-04-07	2.4900	2.6000	2.3700	2.5800	+21.698%	22	1,274	-41.085%
2025-04-04	2.5800	2.5800	2.0700	2.1200	-39.429%	62	1,273	-28.302%
2025-04-03	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,254	-56.571%
2025-04-02	3.9300	4.0300	3.9000	3.9000	+2.632%	4	1,254	-61.026%
2025-04-01	3.9300	3.9300	3.8000	3.8000	+1.333%	2	1,253	-60.000%
2025-03-31	3.7500	3.7500	3.7500	3.7500	-13.793%	1	1,253	-59.467%
2025-03-28	4.3500	4.3500	4.3000	4.3500	-0.685%	14	1,253	-65.057%
2025-03-27	4.3800	4.3800	4.3800	4.3800	-7.789%	2	1,254	-65.297%
2025-03-26	5.0500	5.1000	4.7500	4.7500	-15.929%	239	1,252	-68.000%
2025-03-25	5.7000	5.7000	5.5000	5.6500	-6.612%	19	1,109	-73.097%
2025-03-24	6.0500	6.0500	6.0500	6.0500	+2.891%	1	1,107	-74.876%
2025-03-19	5.8800	5.8800	5.8800	5.8800	-10.229%	2	1,106	-74.150%
2025-03-17	6.6000	6.6000	6.5500	6.5500	-2.239%	30	1,106	-76.794%
2025-03-14	6.7000	6.7000	6.7000	6.7000	+10.197%	20	1,110	-77.313%
2025-03-13	6.0800	6.0800	6.0800	6.0800	+1.333%	20	1,100	-75.000%
2025-03-12	6.0000	6.0000	6.0000	6.0000	+26.316%	1	1,100	-74.667%