Dark

NVDA20261218C300
NVDA Dec 18 2026 300.00 Call (NVDA261218C00300000)
option OPRA

EOD

Aug 14, 2026

3.30-5.714%(-0.20)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.7000	3.7000	3.1500	3.3000	-5.714%	407	37,229	0.000%
2026-08-13	3.3800	3.7000	3.3500	3.5000	+4.478%	374	37,319	-5.714%
2026-08-12	2.8000	3.5000	2.8000	3.3500	+32.411%	581	37,249	-1.493%
2026-08-11	3.1700	3.2500	2.4600	2.5300	-9.643%	287	37,235	+30.435%
2026-08-10	3.6000	3.6000	2.7100	2.8000	-22.652%	629	37,295	+17.857%
2026-08-07	3.7700	3.8600	3.3500	3.6200	+1.972%	345	37,378	-8.840%
2026-08-06	3.7000	4.2000	3.2500	3.5500	-1.934%	692	37,291	-7.042%
2026-08-05	3.3000	4.2500	3.2300	3.6200	+26.573%	1,931	37,075	-8.840%
2026-08-04	2.6000	3.0000	2.3600	2.8600	+28.829%	1,914	36,160	+15.385%
2026-08-03	1.5700	2.3700	1.5700	2.2200	+20.000%	5,264	35,905	+48.649%
2026-07-31	1.6000	1.8500	1.5000	1.8500	+24.161%	1,473	36,818	+78.378%
2026-07-30	1.4000	1.7000	1.3100	1.4900	+14.615%	898	38,020	+121.477%
2026-07-29	1.5300	1.6100	1.2800	1.3000	-21.212%	1,345	38,146	+153.846%
2026-07-28	1.5000	1.7000	1.3400	1.6500	+0.610%	968	38,498	+100.000%
2026-07-27	2.4600	2.4600	1.6000	1.6400	-33.061%	2,711	38,610	+101.220%
2026-07-24	2.7000	2.9500	2.4000	2.4500	-12.811%	175	38,421	+34.694%
2026-07-23	3.0500	3.0700	2.7500	2.8100	-17.353%	1,230	38,337	+17.438%
2026-07-22	2.5700	3.5500	2.5300	3.4000	+30.769%	1,311	38,784	-2.941%
2026-07-21	2.7500	2.8000	2.4300	2.6000	+4.839%	1,715	38,868	+26.923%
2026-07-20	3.0500	3.1700	2.4600	2.4800	-17.057%	330	37,492	+33.065%
2026-07-17	3.0000	3.2700	2.4800	2.9900	-10.210%	562	37,559	+10.368%
2026-07-16	3.7500	3.7500	3.2000	3.3300	-17.778%	2,149	37,372	-0.901%
2026-07-15	3.8000	4.2000	3.3000	4.0500	+3.846%	213	36,523	-18.519%
2026-07-14	3.5200	4.1000	3.2500	3.9000	+18.182%	407	36,493	-15.385%
2026-07-13	3.7100	4.0000	3.1900	3.3000	-18.519%	1,568	36,367	0.000%
2026-07-10	3.2000	4.1500	3.2000	4.0500	+20.178%	4,076	36,519	-18.519%
2026-07-09	3.4000	3.4500	3.0000	3.3700	-5.070%	328	37,317	-2.077%
2026-07-08	2.6900	3.6000	2.5100	3.5500	+39.216%	505	37,270	-7.042%
2026-07-07	2.0900	2.7000	2.0800	2.5500	+6.250%	1,481	37,326	+29.412%
2026-07-06	2.4000	2.5500	2.3500	2.4000	-1.235%	342	36,418	+37.500%
2026-07-02	2.8000	2.8600	2.2500	2.4300	-11.636%	2,658	34,939	+35.802%
2026-07-01	2.7800	3.0000	2.5200	2.7500	-11.290%	760	34,939	+20.000%
2026-06-30	3.0100	3.1300	2.9500	3.1000	+13.553%	1,289	34,820	+6.452%
2026-06-29	2.7000	2.8700	2.4900	2.7300	+1.111%	474	34,600	+20.879%
2026-06-26	2.7700	3.0000	2.7000	2.7000	-13.462%	1,276	34,438	+22.222%
2026-06-25	3.6000	3.6000	2.9000	3.1200	-5.455%	7,162	35,050	+5.769%
2026-06-24	3.6000	3.7600	3.2500	3.3000	-9.589%	905	35,965	0.000%
2026-06-23	4.2000	4.5000	3.6500	3.6500	-24.742%	1,292	35,898	-9.589%
2026-06-22	5.7500	6.2000	4.8000	4.8500	-13.701%	917	35,289	-31.959%
2026-06-18	5.0400	5.7500	4.8500	5.6200	+18.316%	1,323	35,288	-41.281%
2026-06-17	5.3000	5.4000	4.6500	4.7500	-8.654%	773	35,288	-30.526%
2026-06-16	5.7500	5.7500	5.2000	5.2000	-14.754%	955	35,288	-36.538%
2026-06-15	5.6500	6.1000	5.3800	6.1000	+17.083%	1,836	35,385	-45.902%
2026-06-12	5.4000	5.6500	5.0800	5.2100	-4.404%	965	35,385	-36.660%
2026-06-11	5.2100	5.4800	4.5500	5.4500	+10.324%	567	35,385	-39.450%
2026-06-10	5.6000	5.8000	4.9000	4.9400	-15.843%	1,058	35,386	-33.198%
2026-06-09	6.7500	6.7500	4.9500	5.8700	-6.825%	2,181	34,978	-43.782%
2026-06-08	6.7000	6.7000	6.0500	6.3000	+4.132%	867	34,454	-47.619%
2026-06-05	7.8500	7.8500	6.0000	6.0500	-30.460%	3,099	34,374	-45.455%
2026-06-04	7.9500	9.4000	7.3000	8.7000	+9.296%	1,152	33,541	-62.069%
2026-06-03	9.7500	9.7500	7.9600	7.9600	-20.717%	652	33,632	-58.543%
2026-06-02	10.8000	13.0000	9.6600	10.0400	-1.569%	1,416	33,454	-67.131%
2026-06-01	8.4500	10.5000	8.4000	10.2000	+38.776%	1,609	33,317	-67.647%
2026-05-29	7.3300	8.4000	7.0000	7.3500	+2.225%	1,312	33,242	-55.102%
2026-05-28	6.8600	7.4700	6.5500	7.1900	+7.313%	883	33,296	-54.103%
2026-05-27	7.0000	7.0300	6.1500	6.7000	-7.586%	5,282	33,159	-50.746%
2026-05-26	7.6000	8.1000	6.9500	7.2500	-3.590%	1,262	29,677	-54.483%
2026-05-22	8.6000	8.8100	7.4000	7.5200	-12.558%	1,136	29,136	-56.117%
2026-05-21	8.9400	10.8000	8.3000	8.6000	-14.343%	1,519	28,869	-61.628%
2026-05-20	9.8500	10.9000	9.5700	10.0400	+4.041%	1,131	28,869	-67.131%
2026-05-19	9.8000	10.8500	9.0500	9.6500	-6.763%	637	28,566	-65.803%
2026-05-18	12.7000	13.0000	9.4500	10.3500	-12.065%	1,671	28,566	-68.116%
2026-05-15	13.3000	13.6500	11.5000	11.7700	-21.271%	1,627	28,566	-71.963%
2026-05-14	12.0000	15.6000	12.0000	14.9500	+34.081%	8,388	27,437	-77.926%
2026-05-13	10.5000	11.8000	9.7000	11.1500	+16.754%	1,463	23,236	-70.404%
2026-05-12	8.9500	10.2700	8.2000	9.5500	+4.945%	422	23,236	-65.445%
2026-05-11	8.0000	10.1000	8.0000	9.1000	+13.325%	1,077	23,236	-63.736%
2026-05-08	8.1000	8.8000	8.0000	8.0300	+6.358%	435	22,958	-58.904%
2026-05-07	6.5500	8.2000	6.5500	7.5500	+14.394%	164	22,956	-56.291%
2026-05-06	5.0000	6.6000	4.8000	6.6000	+57.143%	1,739	22,925	-50.000%
2026-05-05	4.4200	4.6000	4.1400	4.2000	-1.176%	130	23,341	-21.429%
2026-05-04	4.7500	5.2000	4.1500	4.2500	-12.371%	248	23,300	-22.353%
2026-05-01	5.2000	5.5000	4.7000	4.8500	-8.491%	514	22,864	-31.959%
2026-04-30	6.3000	6.3000	5.0000	5.3000	-21.481%	810	22,864	-37.736%
2026-04-29	7.1900	7.4500	6.4800	6.7500	-11.533%	348	22,794	-51.111%
2026-04-28	7.3500	8.0000	6.8000	7.6300	-11.382%	690	22,694	-56.750%
2026-04-27	6.9500	8.7000	6.8000	8.6100	+32.462%	538	22,327	-61.672%
2026-04-24	4.8100	7.5000	4.8100	6.5000	+43.805%	942	22,064	-49.231%
2026-04-23	4.9000	5.1600	4.3000	4.5200	-9.419%	346	22,040	-26.991%
2026-04-22	4.6200	5.0000	4.5800	4.9900	+9.670%	169	21,939	-33.868%
2026-04-21	4.8700	5.0400	4.5500	4.5500	-5.208%	87	21,918	-27.473%
2026-04-20	4.9000	4.9000	4.2500	4.8000	-2.041%	352	21,912	-31.250%
2026-04-17	4.8000	5.0000	4.6500	4.9000	+5.832%	511	21,918	-32.653%
2026-04-16	4.6000	4.9000	4.4500	4.6300	-1.489%	101	21,591	-28.726%
2026-04-15	4.2000	5.0000	4.2000	4.7000	+11.905%	1,615	21,524	-29.787%
2026-04-14	3.5000	4.3200	3.5000	4.2000	+21.739%	1,475	20,664	-21.429%
2026-04-13	3.2000	3.5000	3.0500	3.4500	-2.817%	343	19,658	-4.348%
2026-04-10	2.4300	3.7000	2.4300	3.5500	+36.538%	173	19,550	-7.042%
2026-04-09	2.2700	2.6200	2.2700	2.6000	+9.705%	622	19,505	+26.923%
2026-04-08	2.5400	2.5700	2.2700	2.3700	+4.867%	738	19,487	+39.241%
2026-04-07	2.1000	2.2600	1.9700	2.2600	+5.116%	197	19,522	+46.018%
2026-04-06	2.2300	2.2300	2.0900	2.1500	-3.587%	110	19,616	+53.488%
2026-04-02	2.0700	2.3500	2.0700	2.2300	-0.889%	43	19,498	+47.982%
2026-04-01	2.1500	2.3200	2.1500	2.2500	+4.651%	436	19,498	+46.667%
2026-03-31	1.8200	2.2200	1.8200	2.1500	+22.857%	653	19,351	+53.488%
2026-03-30	2.0400	2.0400	1.7500	1.7500	-15.459%	166	18,966	+88.571%
2026-03-27	2.2000	2.2800	2.0700	2.0700	-10.000%	291	18,945	+59.420%
2026-03-26	2.5400	2.5400	2.2900	2.3000	-18.440%	118	18,863	+43.478%
2026-03-25	2.8500	3.0100	2.8000	2.8200	+7.634%	93	18,873	+17.021%
2026-03-24	2.6000	2.6500	2.4800	2.6200	-2.239%	206	18,816	+25.954%
2026-03-23	2.8100	2.8800	2.6400	2.6800	+0.375%	491	18,708	+23.134%
2026-03-20	2.9900	2.9900	2.6200	2.6700	-13.592%	319	18,654	+23.596%
2026-03-19	3.2700	3.2700	3.0000	3.0900	-9.118%	811	18,674	+6.796%
2026-03-18	3.6600	3.6600	3.3900	3.4000	-8.108%	346	18,612	-2.941%
2026-03-17	4.0000	4.0000	3.6100	3.7000	-7.500%	1,872	18,594	-10.811%
2026-03-16	4.2000	4.3000	3.9500	4.0000	+2.564%	589	17,786	-17.500%
2026-03-13	4.4500	4.4500	3.9000	3.9000	-11.364%	261	17,407	-15.385%
2026-03-12	4.2100	4.6000	4.1600	4.4000	-2.655%	82	17,354	-25.000%
2026-03-11	4.8000	4.8000	4.4300	4.5200	+2.032%	120	17,281	-26.991%
2026-03-10	4.1500	4.6100	4.1000	4.4300	+4.235%	308	17,184	-25.508%
2026-03-09	4.4500	4.4500	3.9500	4.2500	-2.299%	554	17,105	-22.353%
2026-03-06	4.5200	4.5200	4.2500	4.3500	-9.375%	79	16,815	-24.138%
2026-03-05	4.7500	5.2500	4.3700	4.8000	-4.000%	391	16,805	-31.250%
2026-03-04	4.6500	5.2500	4.6500	5.0000	+7.527%	358	16,669	-34.000%
2026-03-03	4.7500	4.9000	4.4500	4.6500	-9.709%	161	16,559	-29.032%
2026-03-02	4.6500	5.2500	4.6000	5.1500	+8.421%	781	16,474	-35.922%
2026-02-27	5.2000	5.6000	4.7000	4.7500	-18.803%	718	16,446	-30.526%
2026-02-26	7.1700	7.5500	5.8500	5.8500	-26.415%	610	16,213	-43.590%
2026-02-25	8.0000	8.4000	7.9500	7.9500	+0.888%	703	15,719	-58.491%
2026-02-24	7.3500	8.0500	7.1000	7.8800	+1.677%	308	15,719	-58.122%
2026-02-23	7.8500	8.2500	7.5000	7.7500	+1.840%	711	15,610	-57.419%
2026-02-20	7.1500	7.6100	6.9200	7.6100	+6.732%	492	15,327	-56.636%
2026-02-19	7.0000	7.2500	7.0000	7.1300	-1.110%	47	15,340	-53.717%
2026-02-18	7.5500	7.5700	7.2100	7.2100	+7.612%	83	15,318	-54.230%
2026-02-17	6.3200	7.0000	6.0000	6.7000	+2.603%	525	15,307	-50.746%
2026-02-13	7.1500	7.1500	6.3000	6.5300	-11.156%	154	14,863	-49.464%
2026-02-12	8.3500	8.4000	7.2000	7.3500	-6.962%	316	14,863	-55.102%
2026-02-11	7.9000	8.4000	7.8000	7.9000	+4.359%	216	14,712	-58.228%
2026-02-10	7.9500	7.9500	7.5500	7.5700	-6.543%	194	14,581	-56.407%
2026-02-09	7.5100	9.1500	7.5100	8.1000	+9.459%	144	14,427	-59.259%
2026-02-06	5.7000	7.4000	5.7000	7.4000	+42.582%	284	14,362	-55.405%
2026-02-05	5.5500	5.8400	5.1500	5.1900	-8.142%	131	14,296	-36.416%
2026-02-04	6.1000	6.1000	5.3000	5.6500	-11.581%	2,592	14,248	-41.593%
2026-02-03	6.8400	6.8500	5.9000	6.3900	-10.000%	586	13,864	-48.357%
2026-02-02	7.4500	7.8500	7.1000	7.1000	-11.801%	591	13,849	-53.521%
2026-01-30	8.4700	9.0500	8.0500	8.0500	-6.395%	336	13,547	-59.006%
2026-01-29	8.5000	8.6000	7.5500	8.6000	+2.503%	141	13,591	-61.628%
2026-01-28	8.5000	8.5500	8.0000	8.3900	+6.607%	322	13,528	-60.667%
2026-01-27	7.4500	8.0000	7.2900	7.8700	+7.808%	35	13,446	-58.069%
2026-01-26	7.8000	7.8000	7.3000	7.3000	-5.195%	273	13,442	-54.795%
2026-01-23	7.7000	8.1500	7.5600	7.7000	+7.994%	295	13,401	-57.143%
2026-01-22	7.1500	7.3700	6.9000	7.1300	-0.280%	241	13,400	-53.717%
2026-01-21	6.3000	7.2300	6.3000	7.1500	+13.854%	193	13,286	-53.846%
2026-01-20	6.6000	6.7100	6.2800	6.2800	-18.016%	787	13,273	-47.452%
2026-01-16	8.1500	8.1500	7.6500	7.6600	+1.457%	104	13,398	-56.919%
2026-01-15	7.3500	8.1500	7.3500	7.5500	+13.534%	757	13,398	-56.291%
2026-01-14	6.8000	6.8000	6.6200	6.6500	-6.993%	157	13,089	-50.376%
2026-01-13	6.8800	7.7000	6.8000	7.1500	-0.556%	251	13,050	-53.846%
2026-01-12	6.9500	7.3500	6.9300	7.1900	-0.139%	152	12,978	-54.103%
2026-01-09	7.4000	7.5000	7.2000	7.2000	-4.636%	231	12,857	-54.167%
2026-01-08	8.3500	8.3500	7.4000	7.5500	-9.581%	338	12,811	-56.291%
2026-01-07	8.4500	9.0000	8.3500	8.3500	+1.829%	132	12,649	-60.479%
2026-01-06	9.0000	9.3000	8.1000	8.2000	-3.529%	193	12,634	-59.756%
2026-01-05	9.2000	9.5000	8.4000	8.5000	-1.734%	118	12,586	-61.176%
2026-01-02	9.0200	9.5000	8.6500	8.6500	+4.722%	104	12,532	-61.850%
2025-12-31	8.5000	8.6500	8.2600	8.2600	+1.975%	48	12,500	-60.048%
2025-12-30	8.2000	8.2500	8.0900	8.1000	-3.110%	84	12,500	-59.259%
2025-12-29	8.1500	8.7000	8.1500	8.3600	-9.817%	280	12,448	-60.526%
2025-12-26	8.8000	9.5500	8.8000	9.2700	+9.059%	107	12,565	-64.401%
2025-12-24	8.3900	8.5500	8.2500	8.5000	-0.817%	248	12,522	-61.176%
2025-12-23	7.3000	8.6000	7.3000	8.5700	+16.599%	283	12,522	-61.494%
2025-12-22	7.3500	7.4100	7.2000	7.3500	+5.755%	591	12,463	-55.102%
2025-12-19	6.5000	6.9500	6.5000	6.9500	+16.807%	98	11,919	-52.518%
2025-12-18	6.0500	6.3500	5.8000	5.9500	+4.386%	40	11,887	-44.538%
2025-12-17	6.4500	6.4500	5.7000	5.7000	-15.556%	401	11,883	-42.105%
2025-12-16	6.6400	6.7500	6.6000	6.7500	+2.273%	119	11,814	-51.111%
2025-12-15	7.1000	7.1000	6.6000	6.6000	-2.367%	48	11,805	-50.000%
2025-12-12	8.0000	8.0000	6.7500	6.7600	-13.995%	123	11,778	-51.183%
2025-12-11	7.6000	7.9200	7.2900	7.8600	-7.963%	219	11,786	-58.015%
2025-12-10	9.0400	9.0500	8.5000	8.5400	-5.111%	890	11,746	-61.358%
2025-12-09	9.3000	9.3000	8.8000	9.0000	-0.662%	69	11,784	-63.333%
2025-12-08	9.0000	9.7100	8.4300	9.0600	+9.818%	1,098	11,769	-63.576%
2025-12-05	8.8500	8.8500	8.2500	8.2500	-5.172%	298	11,278	-60.000%
2025-12-04	8.1000	9.2000	8.1000	8.7000	+9.434%	263	11,259	-62.069%
2025-12-03	8.2500	8.2500	7.9500	7.9500	-4.790%	80	11,180	-58.491%
2025-12-02	8.3100	9.2800	8.2500	8.3500	+3.727%	200	11,195	-60.479%
2025-12-01	7.1600	8.2500	7.1600	8.0500	+7.764%	282	11,189	-59.006%
2025-11-28	7.9500	7.9500	7.4700	7.4700	-10.539%	340	11,069	-55.823%
2025-11-26	8.4500	8.8900	8.0000	8.3500	+5.696%	391	11,020	-60.479%
2025-11-25	7.2000	7.9000	6.5000	7.9000	-6.287%	275	11,020	-58.228%
2025-11-24	8.6700	9.0600	8.0900	8.4300	-4.746%	115	10,916	-60.854%
2025-11-21	9.2600	9.8000	8.0000	8.8500	-5.851%	386	10,895	-62.712%
2025-11-20	12.3500	12.6000	9.3100	9.4000	-11.321%	824	10,706	-64.894%
2025-11-19	10.1000	10.7000	9.9500	10.6000	+10.763%	735	11,041	-68.868%
2025-11-18	9.5400	9.9000	9.0000	9.5700	-5.714%	521	10,798	-65.517%
2025-11-17	10.0000	10.5500	9.7300	10.1500	-10.336%	107	10,764	-67.488%
2025-11-14	9.4500	11.5000	9.3000	11.3200	+8.846%	328	10,726	-70.848%
2025-11-13	11.0000	11.0000	10.0000	10.4000	-11.489%	438	10,765	-68.269%
2025-11-12	12.6000	12.6000	11.7000	11.7500	-2.083%	131	10,475	-71.915%
2025-11-11	12.3000	12.3500	11.7000	12.0000	-10.112%	509	10,407	-72.500%
2025-11-10	11.7500	13.4500	11.7000	13.3500	+31.787%	204	10,511	-75.281%
2025-11-07	9.2500	10.2500	8.6000	10.1300	+0.297%	974	10,483	-67.423%
2025-11-06	12.0000	12.1800	9.7000	10.1000	-16.529%	247	9,929	-67.327%
2025-11-05	12.9000	13.9500	12.1000	12.1000	-5.543%	242	9,903	-72.727%
2025-11-04	14.4500	14.4500	12.7500	12.8100	-16.547%	96	9,835	-74.239%
2025-11-03	15.3000	16.8500	15.3000	15.3500	+10.036%	399	9,726	-78.502%
2025-10-31	15.4700	15.5700	13.9500	13.9500	-1.761%	471	9,726	-76.344%
2025-10-30	14.7000	14.8000	13.6500	14.2000	-9.554%	273	9,477	-76.761%
2025-10-29	15.8000	17.7000	15.0000	15.7000	+16.296%	764	9,372	-78.981%
2025-10-28	10.7500	14.2500	10.7500	13.5000	+31.707%	482	9,315	-75.556%
2025-10-27	9.6500	10.3000	9.4000	10.2500	+20.873%	189	9,101	-67.805%
2025-10-24	8.2500	8.7500	8.0800	8.4800	+9.138%	70	9,101	-61.085%
2025-10-23	7.3500	7.8300	7.3500	7.7700	+7.917%	20	9,113	-57.529%
2025-10-22	7.4900	7.5500	6.7500	7.2000	-4.509%	498	9,103	-54.167%
2025-10-21	7.9500	7.9500	7.4500	7.5400	-4.798%	74	8,807	-56.233%
2025-10-20	8.1000	8.5500	7.8500	7.9200	-4.000%	206	8,816	-58.333%
2025-10-17	8.1500	8.3500	8.0700	8.2500	-0.602%	44	8,819	-60.000%
2025-10-16	8.6500	8.7500	8.2300	8.3000	+0.606%	39	8,791	-60.241%
2025-10-15	8.7500	8.8000	7.9200	8.2500	+0.610%	22	8,797	-60.000%
2025-10-14	8.6300	8.8000	8.2000	8.2000	-13.228%	122	8,783	-59.756%
2025-10-13	9.4500	9.7200	9.0000	9.4500	+8.621%	134	8,717	-65.079%
2025-10-10	10.7500	11.5700	8.7000	8.7000	-19.444%	185	8,757	-62.069%
2025-10-09	10.4500	11.5000	10.2500	10.8000	+13.684%	404	8,776	-69.444%
2025-10-08	8.9800	9.5000	8.9300	9.5000	+11.502%	62	8,801	-65.263%
2025-10-07	8.8000	9.4500	8.4200	8.5200	-3.620%	172	8,934	-61.268%
2025-10-06	8.6900	8.9300	8.2200	8.8400	+3.392%	71	8,934	-62.670%
2025-10-03	9.4000	9.4900	8.5000	8.5500	-8.458%	98	8,939	-61.404%
2025-10-02	9.7500	9.9000	9.3000	9.3400	+3.778%	142	8,959	-64.668%
2025-10-01	8.2200	9.2500	8.2000	9.0000	+4.408%	155	8,923	-63.333%
2025-09-30	7.6000	9.1000	7.6000	8.6200	+14.933%	155	8,884	-61.717%
2025-09-29	7.2400	8.0700	7.2400	7.5000	+9.489%	199	8,811	-56.000%
2025-09-26	6.9000	6.9000	6.7300	6.8500	-5.517%	25	8,788	-51.825%
2025-09-25	7.3100	7.6800	7.0000	7.2500	+0.694%	30	8,789	-54.483%
2025-09-24	7.5500	7.6000	7.1000	7.2000	-7.336%	178	8,766	-54.167%
2025-09-23	7.9000	8.1500	7.5700	7.7700	-11.905%	91	8,849	-57.529%
2025-09-22	6.4500	9.0000	6.4500	8.8200	+33.434%	341	8,850	-62.585%
2025-09-19	6.9500	6.9500	6.6100	6.6100	-2.794%	8	8,689	-50.076%
2025-09-18	6.1000	6.9000	6.1000	6.8000	+21.429%	7,541	8,694	-51.471%
2025-09-17	5.8000	5.8000	5.5900	5.6000	-13.846%	100	3,952	-41.071%
2025-09-16	6.5000	6.5000	6.5000	6.5000	-4.412%	20	3,897	-49.231%
2025-09-15	6.3700	6.9000	6.3000	6.8000	-0.730%	115	3,914	-51.471%
2025-09-12	6.7100	6.9000	6.7100	6.8500	+1.481%	49	3,960	-51.825%
2025-09-11	6.5500	6.8000	6.5500	6.7500	+0.297%	42	3,952	-51.111%
2025-09-10	6.7000	7.0600	6.7000	6.7300	+31.703%	20	3,936	-50.966%
2025-09-09	5.1100	5.1100	4.8100	5.1100	-4.486%	85	3,942	-35.421%
2025-09-08	5.2900	5.4000	5.2900	5.3500	+10.309%	60	3,949	-38.318%
2025-09-05	4.9500	4.9500	4.5500	4.8500	-8.491%	525	3,995	-31.959%
2025-09-04	5.5000	5.6500	5.3000	5.3000	-2.574%	80	4,083	-37.736%
2025-09-03	5.7500	5.9000	5.4000	5.4400	-5.556%	118	4,058	-39.338%
2025-09-02	5.9000	5.9000	5.6000	5.7600	-10.698%	246	4,019	-42.708%
2025-08-29	7.2600	7.2600	6.4000	6.4500	-16.234%	143	4,123	-48.837%
2025-08-28	7.7500	8.1000	7.2200	7.7000	-6.098%	157	4,123	-57.143%
2025-08-27	8.1000	8.4000	7.9500	8.2000	-2.381%	208	4,004	-59.756%
2025-08-26	8.0000	8.4000	7.9500	8.4000	+1.818%	236	4,079	-60.714%
2025-08-25	7.4100	8.3200	7.3700	8.2500	+8.553%	245	4,215	-60.000%
2025-08-22	6.5000	7.6200	6.5000	7.6000	+6.294%	12	4,329	-56.579%
2025-08-21	7.2700	7.3300	7.0000	7.1500	+2.878%	12	4,326	-53.846%
2025-08-20	7.0000	7.0000	6.2000	6.9500	-5.442%	171	4,326	-52.518%
2025-08-19	8.1000	8.1000	7.3500	7.3500	-11.976%	84	4,228	-55.102%
2025-08-18	8.2500	8.6500	8.2500	8.3500	+3.086%	119	4,284	-60.479%
2025-08-15	8.2100	8.2100	7.9700	8.1000	-5.263%	7	4,372	-59.259%
2025-08-14	8.4500	8.5500	8.4000	8.5500	+3.012%	5	4,374	-61.404%
2025-08-13	8.5100	8.5100	7.9800	8.3000	-3.488%	37	4,372	-60.241%
2025-08-12	8.4500	8.6500	8.4500	8.6000	+0.585%	11	4,383	-61.628%
2025-08-11	8.6200	8.9000	8.5500	8.5500	0.000%	30	4,390	-61.404%
2025-08-08	8.6000	8.7700	8.4700	8.5500	+3.636%	17	4,411	-61.404%
2025-08-07	8.5500	8.6000	8.2500	8.2500	+2.230%	4	4,411	-60.000%
2025-08-06	7.4500	8.0700	7.4500	8.0700	+0.875%	11	4,412	-59.108%
2025-08-05	7.9000	8.0500	7.8600	8.0000	-1.235%	35	4,408	-58.750%
2025-08-04	7.7800	8.1000	7.7100	8.1000	+9.459%	169	4,423	-59.259%
2025-08-01	7.3500	7.7000	7.1500	7.4000	-7.731%	35	4,495	-55.405%
2025-07-31	8.5500	8.5500	8.0200	8.0200	-1.716%	63	4,485	-58.853%
2025-07-30	8.0000	8.2500	7.8000	8.1600	+9.973%	297	4,536	-59.559%
2025-07-29	7.6200	7.8200	7.2500	7.4200	+1.644%	388	4,607	-55.526%
2025-07-28	7.2200	7.3000	7.0000	7.3000	+4.585%	119	4,900	-54.795%
2025-07-25	7.3200	7.3300	6.9800	6.9800	-4.384%	73	4,966	-52.722%
2025-07-24	7.2500	7.3500	7.2500	7.3000	+9.774%	12	4,926	-54.795%
2025-07-23	6.6700	6.6700	6.6500	6.6500	+0.910%	20	4,924	-50.376%
2025-07-22	6.8200	6.8200	6.3900	6.5900	-13.856%	25	4,908	-49.924%
2025-07-21	7.8000	7.8000	7.5700	7.6500	-3.042%	16	4,899	-56.863%
2025-07-18	7.8500	7.8900	7.8500	7.8900	-4.940%	3	4,904	-58.175%
2025-07-17	8.0600	8.4200	8.0600	8.3000	+3.750%	458	4,904	-60.241%
2025-07-16	7.8500	8.0000	7.8200	8.0000	+1.652%	10	5,231	-58.750%
2025-07-15	8.0000	8.0500	7.7500	7.8700	+17.463%	49	5,229	-58.069%
2025-07-14	6.8500	6.8500	6.7000	6.7000	-4.286%	16	5,234	-50.746%
2025-07-11	7.0000	7.2500	6.9500	7.0000	+3.704%	28	5,249	-52.857%
2025-07-10	6.7200	6.8000	6.5500	6.7500	+2.273%	69	5,256	-51.111%
2025-07-09	6.3700	7.0000	6.3700	6.6000	+6.452%	87	5,259	-50.000%
2025-07-08	6.2000	6.2000	6.0700	6.2000	+2.479%	13	5,318	-46.774%
2025-07-07	6.1200	6.2000	6.0500	6.0500	-4.724%	188	5,321	-45.455%
2025-07-03	6.1500	6.6200	6.1500	6.3500	+5.833%	68	5,286	-48.031%
2025-07-02	5.7100	6.0500	5.7000	6.0000	+5.263%	20	5,286	-45.000%
2025-07-01	6.2500	6.2500	5.5000	5.7000	-12.442%	19	5,409	-42.105%
2025-06-30	6.6500	6.6500	6.4000	6.5100	-1.364%	246	5,410	-49.309%
2025-06-27	6.4500	7.0000	6.3000	6.6000	+4.430%	462	5,382	-50.000%
2025-06-26	6.4000	6.6000	6.1000	6.3200	+2.764%	415	5,347	-47.785%
2025-06-25	5.4000	6.2000	5.3500	6.1500	+28.931%	456	5,229	-46.341%
2025-06-24	5.0000	5.1500	4.7700	4.7700	-0.625%	79	5,197	-30.818%
2025-06-23	5.1200	5.1900	4.7600	4.8000	-9.434%	80	5,179	-31.250%
2025-06-20	5.6500	5.6800	5.2500	5.3000	-5.526%	142	5,180	-37.736%
2025-06-18	5.4700	5.6500	5.4700	5.6100	-0.532%	8	5,181	-41.176%
2025-06-17	5.7300	5.7300	5.6400	5.6400	+0.714%	3	5,181	-41.489%
2025-06-16	5.5500	5.8900	5.5500	5.6000	+3.704%	99	5,182	-41.071%
2025-06-13	5.8000	5.8000	5.4000	5.4000	-9.244%	82	5,207	-38.889%
2025-06-12	5.7100	5.9500	5.7100	5.9500	+6.250%	52	5,196	-44.538%
2025-06-11	5.9000	5.9000	5.5500	5.6000	-5.882%	52	5,207	-41.071%
2025-06-10	5.7500	5.9500	5.7500	5.9500	+3.478%	524	5,247	-44.538%
2025-06-09	6.0500	6.2500	5.7500	5.7500	+0.524%	73	4,882	-42.609%
2025-06-06	6.0000	6.0000	5.7200	5.7200	+2.143%	24	4,896	-42.308%
2025-06-05	5.8500	6.2000	5.6000	5.6000	-5.882%	23	4,890	-41.071%
2025-06-04	5.9000	5.9500	5.7500	5.9500	+0.847%	49	4,890	-44.538%
2025-06-03	5.4000	6.0300	5.4000	5.9000	+12.381%	269	4,888	-44.068%
2025-06-02	5.0500	5.3400	5.0000	5.2500	+6.061%	12	4,855	-37.143%
2025-05-30	5.4500	5.4500	4.9000	4.9500	-13.158%	282	4,851	-33.333%
2025-05-29	6.2000	6.5000	5.6000	5.7000	+6.942%	376	4,791	-42.105%
2025-05-28	5.4700	5.6500	5.3300	5.3300	-2.202%	48	4,674	-38.086%
2025-05-27	5.2500	5.5500	5.2500	5.4500	+4.808%	36	4,672	-39.450%
2025-05-23	5.2000	5.2000	5.0000	5.2000	-4.587%	360	4,599	-36.538%
2025-05-22	5.4900	5.6000	5.4500	5.4500	+2.830%	33	4,599	-39.450%
2025-05-21	5.9000	6.1500	5.1500	5.3000	-4.505%	566	4,569	-37.736%
2025-05-20	5.4500	5.5500	5.3500	5.5500	-2.632%	51	4,054	-40.541%
2025-05-19	5.4600	5.7000	5.4200	5.7000	+2.703%	36	4,027	-42.105%
2025-05-16	5.5500	5.5500	5.2700	5.5500	+4.915%	38	4,026	-40.541%
2025-05-15	5.4000	5.6000	5.1100	5.2900	-3.818%	169	4,030	-37.618%
2025-05-14	4.8500	5.5000	4.8000	5.5000	+22.222%	83	3,975	-40.000%
2025-05-13	3.9200	4.7000	3.9100	4.5000	+28.571%	455	3,968	-26.667%
2025-05-12	3.6000	3.6000	3.3100	3.5000	+7.034%	215	3,780	-5.714%
2025-05-09	3.2500	3.2700	3.2500	3.2700	-3.254%	20	3,610	+0.917%
2025-05-08	3.3500	3.4000	3.2000	3.3800	+9.032%	161	3,601	-2.367%
2025-05-07	2.8400	3.1000	2.8400	3.1000	+6.164%	81	3,597	+6.452%
2025-05-06	2.7700	3.0000	2.6800	2.9200	0.000%	41	3,614	+13.014%
2025-05-05	2.9000	2.9800	2.8800	2.9200	-2.013%	16	3,605	+13.014%
2025-05-02	2.9300	3.1000	2.9300	2.9800	+2.759%	168	3,601	+10.738%
2025-05-01	2.8500	3.0000	2.8000	2.9000	+27.193%	93	3,536	+13.793%
2025-04-30	2.1700	2.2800	2.1700	2.2800	-10.236%	23	3,530	+44.737%
2025-04-29	2.4500	2.5400	2.4400	2.5400	+2.419%	49	3,519	+29.921%
2025-04-28	2.5600	2.5600	2.3500	2.4800	-7.116%	268	3,517	+33.065%
2025-04-25	2.3100	2.6800	2.3000	2.6700	+20.814%	458	3,547	+23.596%
2025-04-24	2.0100	2.2200	2.0100	2.2100	+10.500%	173	3,490	+49.321%
2025-04-23	2.1500	2.2300	2.0000	2.0000	+8.108%	127	3,375	+65.000%
2025-04-22	1.9000	1.9100	1.8400	1.8500	+3.352%	180	3,379	+78.378%
2025-04-21	1.9800	1.9800	1.7800	1.7900	-16.744%	223	3,322	+84.358%
2025-04-17	2.3000	2.3000	2.0000	2.1500	-6.114%	123	3,073	+53.488%
2025-04-16	2.4300	2.4300	2.1000	2.2900	-22.109%	94	3,073	+44.105%
2025-04-15	2.8200	2.9400	2.7200	2.9400	+5.376%	8	3,046	+12.245%
2025-04-14	2.9600	2.9700	2.7000	2.7900	-1.413%	65	3,044	+18.280%
2025-04-11	2.8300	2.8700	2.6600	2.8300	+7.605%	112	2,992	+16.608%
2025-04-10	2.8200	2.8500	2.5000	2.6300	-16.508%	68	2,974	+25.475%
2025-04-09	2.4300	3.1500	2.2700	3.1500	+47.196%	327	2,972	+4.762%
2025-04-08	2.6000	2.7000	2.1100	2.1400	-10.460%	42	2,842	+54.206%
2025-04-07	1.8700	2.4800	1.8300	2.3900	+20.707%	404	2,813	+38.075%
2025-04-04	2.7100	2.7100	1.8900	1.9800	-29.286%	2,454	2,542	+66.667%
2025-04-03	3.1700	3.2500	2.8000	2.8000	-24.324%	162	3,053	+17.857%
2025-04-02	3.7000	3.7000	3.7000	3.7000	+1.648%	1	3,096	-10.811%
2025-04-01	3.6500	3.6500	3.6000	3.6400	-0.274%	7	3,096	-9.341%
2025-03-31	3.5000	3.7000	3.4000	3.6500	-8.750%	1,219	3,089	-9.589%
2025-03-28	4.0000	4.0000	3.9300	4.0000	0.000%	172	2,850	-17.500%
2025-03-27	4.0000	4.3000	4.0000	4.0000	-8.046%	50	2,878	-17.500%
2025-03-26	4.9900	4.9900	4.3500	4.3500	-17.925%	96	2,857	-24.138%
2025-03-25	5.3000	5.3000	5.1800	5.3000	-4.505%	199	2,775	-37.736%
2025-03-24	5.6400	5.6400	5.3200	5.5500	+8.824%	59	2,647	-40.541%
2025-03-21	5.2700	5.2700	5.1000	5.1000	-7.776%	8	2,632	-35.294%
2025-03-20	5.6200	5.6200	5.5300	5.5300	+0.545%	28	2,630	-40.325%
2025-03-19	5.4000	5.5000	5.3500	5.5000	+4.167%	13	2,628	-40.000%
2025-03-18	5.5000	5.6800	5.2800	5.2800	-14.146%	47	2,622	-37.500%
2025-03-17	6.0500	6.2000	5.8600	6.1500	-6.107%	45	2,578	-46.341%
2025-03-14	6.2000	6.5500	6.0500	6.5500	+14.912%	164	2,591	-49.618%
2025-03-13	5.6000	5.9000	5.5000	5.7000	+1.786%	211	2,492	-42.105%
2025-03-12	5.3800	5.8600	5.3800	5.6000	+13.360%	156	2,492	-41.071%
2025-03-11	4.5500	4.9700	4.3000	4.9400	+11.011%	86	2,375	-33.198%
2025-03-10	4.8000	4.8000	4.3500	4.4500	-16.038%	318	2,384	-25.843%
2025-03-07	5.4000	5.4800	4.7000	5.3000	+1.923%	60	2,101	-37.736%
2025-03-06	5.6900	5.8500	5.2000	5.2000	-16.264%	103	2,087	-36.538%
2025-03-05	6.0600	6.3500	6.0000	6.2100	-2.205%	28	1,998	-46.860%
2025-03-04	5.6500	6.4900	5.5000	6.3500	+3.252%	776	1,973	-48.031%
2025-03-03	7.2500	7.2500	6.0000	6.1500	-15.869%	127	2,336	-46.341%
2025-02-28	6.3500	7.3600	6.3500	7.3100	+4.429%	480	2,224	-54.856%
2025-02-27	9.4300	9.4300	7.0000	7.0000	-22.652%	102	2,172	-52.857%
2025-02-26	9.0000	9.3500	8.7000	9.0500	+2.724%	173	2,106	-63.536%
2025-02-25	9.1000	9.1000	8.3000	8.8100	-7.749%	670	1,970	-62.543%