Dark

NVDA20261218C400
NVDA Dec 18 2026 400.00 Call (NVDA261218C00400000)
option OPRA

EOD

Sep 30, 2026

0.0700+40.000%(+0.0200)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1200	0.1200	0.0600	0.0700	+40.000%	93	6,944	0.000%
2026-09-29	0.0900	0.0900	0.0500	0.0500	-50.000%	3	6,944	+40.000%
2026-09-28	0.0600	0.1000	0.0600	0.1000	+42.857%	53	6,944	-30.000%
2026-09-25	0.0600	0.0700	0.0500	0.0700	+16.667%	70	6,893	0.000%
2026-09-24	0.0800	0.0800	0.0600	0.0600	-25.000%	5	6,897	+16.667%
2026-09-23	0.1200	0.1200	0.0800	0.0800	0.000%	33	6,897	-12.500%
2026-09-22	0.0700	0.0800	0.0700	0.0800	0.000%	111	6,904	-12.500%
2026-09-21	0.1000	0.1000	0.0700	0.0800	+14.286%	51	6,903	-12.500%
2026-09-18	0.0800	0.0800	0.0600	0.0700	-12.500%	90	6,899	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	0.000%	17	6,849	-12.500%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	43	6,844	-12.500%
2026-09-14	0.0800	0.1200	0.0600	0.0800	-27.273%	380	6,844	-12.500%
2026-09-11	0.1200	0.1200	0.1000	0.1100	+10.000%	409	6,806	-36.364%
2026-09-10	0.1300	0.1300	0.1000	0.1000	-28.571%	101	7,119	-30.000%
2026-09-09	0.1500	0.1500	0.1300	0.1400	+7.692%	367	7,083	-50.000%
2026-09-08	0.1500	0.1600	0.1300	0.1300	-7.143%	14	7,445	-46.154%
2026-09-04	0.2100	0.2100	0.1400	0.1400	+7.692%	64	7,442	-50.000%
2026-09-03	0.1300	0.1400	0.1000	0.1300	+8.333%	110	7,442	-46.154%
2026-09-02	0.1200	0.1300	0.1200	0.1200	+20.000%	29	7,489	-41.667%
2026-09-01	0.0900	0.1000	0.0800	0.1000	-37.500%	10	7,463	-30.000%
2026-08-31	0.1400	0.1600	0.1100	0.1600	-5.882%	25	7,463	-56.250%
2026-08-28	0.2400	0.2700	0.1500	0.1700	-29.167%	185	7,463	-58.824%
2026-08-27	0.2600	0.2600	0.2000	0.2400	+20.000%	49	7,422	-70.833%
2026-08-26	0.2300	0.2300	0.2000	0.2000	-9.091%	68	7,421	-65.000%
2026-08-25	0.2600	0.2600	0.2000	0.2200	0.000%	19	7,418	-68.182%
2026-08-24	0.2400	0.2400	0.2100	0.2200	-8.333%	27	7,430	-68.182%
2026-08-21	0.3100	0.3100	0.2400	0.2400	-4.000%	9	7,405	-70.833%
2026-08-20	0.2800	0.2800	0.2500	0.2500	-3.846%	32	7,406	-72.000%
2026-08-19	0.2700	0.2700	0.2600	0.2600	-13.333%	4	7,404	-73.077%
2026-08-18	0.3300	0.3300	0.2900	0.3000	-25.000%	25	7,406	-76.667%
2026-08-17	0.4000	0.4700	0.3800	0.4000	0.000%	29	7,404	-82.500%
2026-08-14	0.4500	0.4500	0.4000	0.4000	-11.111%	22	7,403	-82.500%
2026-08-13	0.5000	0.5000	0.4100	0.4500	+9.756%	81	7,401	-84.444%
2026-08-12	0.4000	0.4500	0.4000	0.4100	+20.588%	48	7,406	-82.927%
2026-08-11	0.3900	0.3900	0.3400	0.3400	-10.526%	5	7,413	-79.412%
2026-08-10	0.4500	0.4500	0.3700	0.3800	-15.556%	2,204	7,413	-81.579%
2026-08-07	0.5000	0.5000	0.4500	0.4500	-2.174%	23	5,613	-84.444%
2026-08-06	0.6900	0.6900	0.4300	0.4600	-23.333%	2,264	5,597	-84.783%
2026-08-05	0.6200	0.7000	0.6000	0.6000	+11.111%	145	4,233	-88.333%
2026-08-04	0.4300	0.5400	0.4000	0.5400	+31.707%	27	4,208	-87.037%
2026-08-03	0.4000	0.4200	0.3900	0.4100	+20.588%	49	4,201	-82.927%
2026-07-31	0.3900	0.3900	0.3000	0.3400	-5.556%	34	4,156	-79.412%
2026-07-30	0.3900	0.3900	0.3600	0.3600	+9.091%	6	4,157	-80.556%
2026-07-29	0.3500	0.3500	0.3000	0.3300	+3.125%	34	4,157	-78.788%
2026-07-28	0.3600	0.3600	0.3200	0.3200	-5.882%	22	4,178	-78.125%
2026-07-27	0.3900	0.4200	0.3400	0.3400	-24.444%	55	4,180	-79.412%
2026-07-24	0.4900	0.4900	0.4500	0.4500	-8.163%	9	4,155	-84.444%
2026-07-23	0.5300	0.5300	0.4800	0.4900	+6.522%	46	4,155	-85.714%
2026-07-22	0.4600	0.4600	0.4600	0.4600	+2.222%	1	4,155	-84.783%
2026-07-21	0.4500	0.4500	0.4500	0.4500	-19.643%	1	4,156	-84.444%
2026-07-20	0.5600	0.5600	0.5600	0.5600	-8.197%	10	4,155	-87.500%
2026-07-17	0.5400	0.6100	0.5000	0.6100	-1.613%	7	4,145	-88.525%
2026-07-16	0.6900	0.6900	0.6200	0.6200	-13.889%	64	4,145	-88.710%
2026-07-15	0.6700	0.7200	0.6300	0.7200	-4.000%	81	4,132	-90.278%
2026-07-14	0.6500	0.7500	0.6500	0.7500	+7.143%	13	4,203	-90.667%
2026-07-13	0.7700	0.8000	0.7000	0.7000	-14.634%	235	4,212	-90.000%
2026-07-10	0.7300	0.8200	0.7300	0.8200	-1.205%	89	4,211	-91.463%
2026-07-09	0.6600	0.8300	0.6500	0.8300	+27.692%	98	4,135	-91.566%
2026-07-08	0.5200	0.6500	0.5000	0.6500	+25.000%	100	4,041	-89.231%
2026-07-07	0.4900	0.5200	0.4700	0.5200	0.000%	44	3,997	-86.538%
2026-07-06	0.5200	0.5200	0.5100	0.5200	+8.333%	44	3,997	-86.538%
2026-07-02	0.6000	0.6000	0.4800	0.4800	-20.000%	25	3,945	-85.417%
2026-07-01	0.5900	0.6500	0.5900	0.6000	-11.765%	157	3,945	-88.333%
2026-06-30	0.6800	0.6900	0.6400	0.6800	+9.677%	91	3,968	-89.706%
2026-06-29	0.6300	0.6300	0.5700	0.6200	0.000%	51	3,968	-88.710%
2026-06-26	0.6300	0.6800	0.6200	0.6200	-15.068%	10	3,949	-88.710%
2026-06-25	0.7500	0.7500	0.6800	0.7300	-1.351%	114	3,950	-90.411%
2026-06-24	0.8300	0.8600	0.7300	0.7400	-8.642%	37	3,926	-90.541%
2026-06-23	0.9400	0.9400	0.8100	0.8100	-22.857%	52	3,921	-91.358%
2026-06-22	1.3500	1.4500	1.0500	1.0500	-16.000%	58	3,948	-93.333%
2026-06-18	1.2400	1.3200	1.1800	1.2500	+14.679%	346	4,087	-94.400%
2026-06-17	1.2000	1.2000	1.0900	1.0900	-14.173%	17	4,087	-93.578%
2026-06-16	1.3600	1.3600	1.2700	1.2700	-11.189%	6	4,087	-94.488%
2026-06-15	1.3500	1.4300	1.3200	1.4300	+13.492%	50	3,999	-95.105%
2026-06-12	1.2900	1.3000	1.2500	1.2600	+10.526%	64	3,999	-94.444%
2026-06-11	1.1200	1.2000	1.1000	1.1400	-8.065%	170	3,999	-93.860%
2026-06-10	1.3300	1.4200	1.2000	1.2400	-11.429%	427	3,988	-94.355%
2026-06-09	1.6000	1.6000	1.2400	1.4000	-10.256%	67	3,825	-95.000%
2026-06-08	1.6900	1.7600	1.5200	1.5600	-2.500%	780	3,784	-95.513%
2026-06-05	1.9700	1.9700	1.5600	1.6000	-32.489%	363	4,086	-95.625%
2026-06-04	2.0400	2.3900	1.9400	2.3700	+10.233%	245	4,235	-97.046%
2026-06-03	2.1700	2.2700	2.1400	2.1500	-20.370%	123	4,237	-96.744%
2026-06-02	2.7800	3.6200	2.7000	2.7000	-0.369%	275	4,223	-97.407%
2026-06-01	2.2200	2.7500	2.2200	2.7100	+46.486%	4,572	4,171	-97.417%
2026-05-29	1.8600	2.0000	1.8500	1.8500	+7.558%	151	3,484	-96.216%
2026-05-28	1.4900	1.7500	1.4900	1.7200	+11.688%	94	3,500	-95.930%
2026-05-27	1.5400	1.5500	1.3900	1.5400	-6.098%	176	3,489	-95.455%
2026-05-26	1.7600	1.8200	1.6000	1.6400	-6.818%	153	3,429	-95.732%
2026-05-22	1.9900	2.0500	1.7000	1.7600	-10.204%	287	3,450	-96.023%
2026-05-21	2.4300	2.4600	1.9200	1.9600	-17.300%	811	3,589	-96.429%
2026-05-20	2.4000	2.6500	2.3100	2.3700	+0.851%	805	3,589	-97.046%
2026-05-19	2.8000	2.8000	2.3100	2.3500	-4.858%	135	3,125	-97.021%
2026-05-18	3.6000	3.6000	2.3500	2.4700	-26.269%	525	3,125	-97.166%
2026-05-15	3.5000	3.5900	3.0000	3.3500	-18.293%	347	3,125	-97.910%
2026-05-14	3.2000	4.3000	3.2000	4.1000	+46.429%	527	2,971	-98.293%
2026-05-13	2.5600	2.9200	2.2400	2.8000	+33.333%	451	2,624	-97.500%
2026-05-12	2.4800	2.4800	2.1000	2.1000	-7.489%	21	2,624	-96.667%
2026-05-11	1.8500	2.4400	1.8500	2.2700	+16.410%	348	2,624	-96.916%
2026-05-08	1.9200	2.1000	1.9200	1.9500	+8.939%	71	2,437	-96.410%
2026-05-07	1.4800	1.8500	1.3000	1.7900	+21.769%	32	2,461	-96.089%
2026-05-06	1.1400	1.4700	1.1400	1.4700	+70.930%	138	2,463	-95.238%
2026-05-05	0.8900	0.9100	0.8600	0.8600	+1.176%	56	2,366	-91.860%
2026-05-04	1.0200	1.0400	0.8500	0.8500	-18.269%	306	2,366	-91.765%
2026-05-01	1.2100	1.2100	1.0200	1.0400	-14.754%	77	2,379	-93.269%
2026-04-30	1.4100	1.4100	1.0800	1.2200	-18.667%	38	2,379	-94.262%
2026-04-29	1.6400	1.6800	1.4700	1.5000	-17.582%	53	2,361	-95.333%
2026-04-28	1.5600	1.8200	1.5000	1.8200	-6.667%	92	2,352	-96.154%
2026-04-27	1.2800	2.0200	1.2800	1.9500	+44.444%	610	2,334	-96.410%
2026-04-24	0.9800	1.6100	0.9800	1.3500	+64.634%	287	2,324	-94.815%
2026-04-23	0.9300	0.9300	0.8200	0.8200	-7.865%	19	2,151	-91.463%
2026-04-22	0.8700	0.9000	0.8500	0.8900	-1.111%	9	2,142	-92.135%
2026-04-21	0.9000	0.9000	0.8500	0.9000	+8.434%	28	2,133	-92.222%
2026-04-20	0.9000	0.9000	0.8100	0.8300	-5.682%	21	2,133	-91.566%
2026-04-17	0.9000	0.9400	0.8700	0.8800	-3.297%	67	2,126	-92.045%
2026-04-16	0.8500	0.9300	0.8500	0.9100	+10.976%	19	2,129	-92.308%
2026-04-15	0.8600	0.9300	0.8200	0.8200	+9.333%	74	2,123	-91.463%
2026-04-14	0.6000	0.7600	0.6000	0.7500	+27.119%	126	2,130	-90.667%
2026-04-13	0.6200	0.6200	0.5900	0.5900	+5.357%	7	2,125	-88.136%
2026-04-10	0.4800	0.6500	0.4800	0.5600	+43.590%	48	2,127	-87.500%
2026-04-09	0.3600	0.4000	0.3600	0.3900	-2.500%	9	2,134	-82.051%
2026-04-08	0.4000	0.4000	0.3400	0.4000	+14.286%	90	2,130	-82.500%
2026-04-07	0.3500	0.3500	0.3300	0.3500	-5.405%	14	2,107	-80.000%
2026-04-06	0.3500	0.3700	0.3500	0.3700	-5.128%	91	2,107	-81.081%
2026-04-01	0.4000	0.4000	0.3800	0.3900	-2.500%	107	2,106	-82.051%
2026-03-31	0.3800	0.4300	0.3800	0.4000	+8.108%	21	2,146	-82.500%
2026-03-30	0.4100	0.4100	0.3600	0.3700	-7.500%	26	2,147	-81.081%
2026-03-27	0.4000	0.4000	0.3900	0.4000	-4.762%	352	2,137	-82.500%
2026-03-26	0.4700	0.4800	0.4200	0.4200	-17.647%	44	2,137	-83.333%
2026-03-25	0.4900	0.5500	0.4900	0.5100	+6.250%	24	2,143	-86.275%
2026-03-24	0.4700	0.4900	0.4600	0.4800	-9.434%	15	2,147	-85.417%
2026-03-23	0.5400	0.5700	0.5300	0.5300	-1.852%	41	2,146	-86.792%
2026-03-20	0.5900	0.5900	0.5400	0.5400	-12.903%	22	2,147	-87.037%
2026-03-19	0.6700	0.6700	0.5600	0.6200	-7.463%	31	2,152	-88.710%
2026-03-18	0.7400	0.7400	0.6700	0.6700	-11.842%	43	2,151	-89.552%
2026-03-17	0.7800	0.7800	0.7500	0.7600	-11.628%	18	2,163	-90.789%
2026-03-16	0.8400	0.8600	0.8200	0.8600	+7.500%	23	2,167	-91.860%
2026-03-13	0.9200	0.9200	0.8000	0.8000	-15.789%	25	2,157	-91.250%
2026-03-12	0.9400	0.9500	0.9400	0.9500	-5.000%	67	2,142	-92.632%
2026-03-11	1.0400	1.0400	0.9600	1.0000	-2.913%	625	2,112	-93.000%
2026-03-10	1.0300	1.0300	0.9900	1.0300	+15.730%	4	2,088	-93.204%
2026-03-09	0.9300	0.9900	0.8900	0.8900	-5.319%	24	2,087	-92.135%
2026-03-06	1.0100	1.0200	0.9400	0.9400	-11.321%	26	2,172	-92.553%
2026-03-05	1.1600	1.1800	1.0200	1.0600	-9.402%	21	2,163	-93.396%
2026-03-04	1.1700	1.1700	1.1700	1.1700	+5.405%	20	2,161	-94.017%
2026-03-03	1.2000	1.2500	1.0500	1.1100	-11.905%	50	2,161	-93.694%
2026-03-02	1.2800	1.3200	1.2500	1.2600	+5.000%	94	2,168	-94.444%
2026-02-27	1.3800	1.4200	1.2000	1.2000	-20.000%	35	2,173	-94.167%
2026-02-26	2.0000	2.0000	1.5000	1.5000	-33.333%	196	2,157	-95.333%
2026-02-25	2.2100	2.2600	2.2000	2.2500	+2.273%	161	1,992	-96.889%
2026-02-24	2.1500	2.2000	1.9400	2.2000	+4.265%	240	1,992	-96.818%
2026-02-23	2.3500	2.3500	2.1100	2.1100	-1.860%	43	1,783	-96.682%
2026-02-20	2.0000	2.1500	2.0000	2.1500	+6.436%	54	1,763	-96.744%
2026-02-19	2.0200	2.0500	2.0000	2.0200	-2.885%	44	1,741	-96.535%
2026-02-18	2.0800	2.1300	2.0800	2.0800	-0.478%	38	1,725	-96.635%
2026-02-17	1.7500	2.0900	1.7500	2.0900	+10.000%	9	1,709	-96.651%
2026-02-13	2.0000	2.0000	1.8800	1.9000	-18.103%	44	1,735	-96.316%
2026-02-12	2.2600	2.3200	2.2600	2.3200	-2.110%	11	1,735	-96.983%
2026-02-11	2.3700	2.4300	2.3200	2.3700	-4.049%	36	1,741	-97.046%
2026-02-09	2.5000	2.8000	2.3600	2.4700	+9.778%	80	1,764	-97.166%
2026-02-06	1.8000	2.2500	1.8000	2.2500	+43.312%	190	1,752	-96.889%
2026-02-05	1.7200	1.7300	1.5700	1.5700	-5.988%	111	1,668	-95.541%
2026-02-04	1.7500	1.7500	1.6000	1.6700	-8.242%	61	1,667	-95.808%
2026-02-03	2.0500	2.0800	1.7900	1.8200	-14.554%	150	1,646	-96.154%
2026-02-02	2.2500	2.3200	2.1300	2.1300	-12.346%	19	1,647	-96.714%
2026-01-30	2.5500	2.7400	2.4300	2.4300	+0.830%	36	1,640	-97.119%
2026-01-29	2.2900	2.4100	2.2400	2.4100	-7.663%	3	1,634	-97.095%
2026-01-28	2.5500	2.6100	2.5000	2.6100	+11.064%	5	1,633	-97.318%
2026-01-27	2.4100	2.4400	2.3500	2.3500	+8.295%	20	1,632	-97.021%
2026-01-26	2.2800	2.3500	2.1700	2.1700	-8.824%	49	1,621	-96.774%
2026-01-23	2.3000	2.4100	2.3000	2.3800	+9.677%	12	1,621	-97.059%
2026-01-22	2.2200	2.2200	2.1700	2.1700	-1.810%	9	1,625	-96.774%
2026-01-21	1.9400	2.2100	1.9400	2.2100	+16.316%	65	1,623	-96.833%
2026-01-20	2.0800	2.0800	1.8800	1.9000	-17.391%	146	1,620	-96.316%
2026-01-16	2.4900	2.4900	2.3000	2.3000	-1.709%	16	1,573	-96.957%
2026-01-15	2.4000	2.5000	2.3400	2.3400	+16.418%	10	1,573	-97.009%
2026-01-14	2.0100	2.0500	2.0000	2.0100	-6.512%	33	1,580	-96.517%
2026-01-13	2.0200	2.1500	2.0000	2.1500	0.000%	4	1,577	-96.744%
2026-01-12	2.1000	2.1800	2.1000	2.1500	-1.376%	13	1,578	-96.744%
2026-01-09	2.3000	2.3000	2.1800	2.1800	-5.628%	110	1,578	-96.789%
2026-01-08	2.3600	2.3600	2.3100	2.3100	-10.465%	7	1,670	-96.970%
2026-01-07	2.8500	2.8500	2.5800	2.5800	+0.389%	21	1,671	-97.287%
2026-01-06	2.9400	2.9600	2.5700	2.5700	-2.652%	15	1,671	-97.276%
2026-01-05	3.0400	3.0400	2.6300	2.6400	-2.222%	19	1,675	-97.348%
2026-01-02	3.0200	3.0600	2.7000	2.7000	+5.058%	19	1,678	-97.407%
2025-12-31	2.6200	2.6700	2.5500	2.5700	+1.581%	35	1,661	-97.276%
2025-12-30	2.5700	2.5700	2.5000	2.5300	-3.065%	63	1,661	-97.233%
2025-12-29	2.5600	2.6800	2.5600	2.6100	-12.121%	69	1,704	-97.318%
2025-12-26	2.9100	2.9700	2.8000	2.9700	+12.928%	132	1,695	-97.643%
2025-12-23	2.4900	2.6300	2.4900	2.6300	+16.889%	120	1,673	-97.338%
2025-12-22	2.3000	2.3000	2.2500	2.2500	+5.634%	103	1,658	-96.889%
2025-12-19	2.1600	2.1600	2.0600	2.1300	+9.794%	73	1,558	-96.714%
2025-12-18	1.9800	2.0500	1.9400	1.9400	+2.646%	14	1,566	-96.392%
2025-12-17	2.0000	2.0000	1.8900	1.8900	-13.699%	165	1,566	-96.296%
2025-12-16	2.2500	2.2500	2.1900	2.1900	-3.097%	103	1,712	-96.804%
2025-12-15	2.4600	2.4600	2.2600	2.2600	-5.042%	43	1,611	-96.903%
2025-12-12	2.7300	2.7500	2.3800	2.3800	-12.177%	519	1,610	-97.059%
2025-12-11	2.5800	2.7100	2.4800	2.7100	-8.136%	153	1,692	-97.417%
2025-12-10	3.0000	3.0000	2.9500	2.9500	-4.839%	2	1,675	-97.627%
2025-12-09	3.0500	3.1000	3.0500	3.1000	-2.208%	3	1,675	-97.742%
2025-12-08	2.8600	3.4000	2.8600	3.1700	+10.069%	108	1,675	-97.792%
2025-12-05	2.8800	2.8800	2.8800	2.8800	-8.571%	15	1,616	-97.569%
2025-12-04	2.8500	3.1500	2.8500	3.1500	+14.545%	346	1,631	-97.778%
2025-12-03	2.6400	2.8200	2.6400	2.7500	-8.333%	63	1,330	-97.455%
2025-12-02	3.0400	3.1500	2.9900	3.0000	+7.914%	407	1,341	-97.667%
2025-12-01	2.5500	2.9100	2.5500	2.7800	+7.336%	98	1,228	-97.482%
2025-11-28	2.8100	2.8100	2.5900	2.5900	-10.690%	106	1,275	-97.297%
2025-11-26	2.8800	3.0300	2.8800	2.9000	+5.455%	45	1,251	-97.586%
2025-11-25	2.3500	2.7500	2.2300	2.7500	-0.362%	90	1,251	-97.455%
2025-11-24	2.9700	2.9700	2.7500	2.7600	-9.804%	130	1,251	-97.464%
2025-11-21	3.0000	3.3600	2.7200	3.0600	-7.273%	20	1,306	-97.712%
2025-11-20	4.0500	4.6500	3.3000	3.3000	-14.286%	264	1,303	-97.879%
2025-11-19	3.6000	3.8500	3.6000	3.8500	+13.235%	166	1,423	-98.182%
2025-11-18	3.3500	3.4000	3.0500	3.4000	+1.493%	19	1,323	-97.941%
2025-11-17	3.6000	3.7000	3.3500	3.3500	-11.376%	525	1,323	-97.910%
2025-11-14	3.2500	3.9400	3.2500	3.7800	+2.162%	341	1,592	-98.148%
2025-11-13	3.6500	3.7300	3.5400	3.7000	-13.953%	528	1,741	-98.108%
2025-11-12	4.3000	4.3500	4.2700	4.3000	+4.369%	30	1,276	-98.372%
2025-11-11	4.1900	4.2200	4.0500	4.1200	-10.435%	27	1,276	-98.301%
2025-11-10	4.1000	4.6000	4.1000	4.6000	+33.333%	20	1,258	-98.478%
2025-11-07	3.0500	3.4500	2.9000	3.4500	+4.230%	92	1,255	-97.971%
2025-11-06	3.8500	3.8500	3.2000	3.3100	-13.577%	64	1,199	-97.885%
2025-11-05	4.3000	4.6000	3.8300	3.8300	-9.882%	540	1,184	-98.172%
2025-11-04	4.8000	4.8000	4.2500	4.2500	-22.587%	202	779	-98.353%
2025-11-03	5.3000	5.7400	5.3000	5.4900	+16.809%	204	590	-98.725%
2025-10-31	5.4000	5.4000	4.7000	4.7000	-3.885%	110	590	-98.511%
2025-10-30	5.3000	5.3000	4.8500	4.8900	-10.766%	140	489	-98.569%
2025-10-29	6.2800	6.4500	5.2200	5.4800	-99.369%	513	349	-98.723%
2024-06-06	862.4000	875.3500	862.4000	869.1400	-0.896%	5	349	-99.992%
2024-06-05	860.0000	877.0000	860.0000	877.0000	+9.900%	10	349	-99.992%
2024-06-03	798.0000	798.0000	798.0000	798.0000	+4.663%	3	340	-99.991%
2024-05-31	784.7200	784.7200	762.4500	762.4500	-2.812%	16	337	-99.991%
2024-05-30	802.9500	809.0500	784.5100	784.5100	-3.664%	9	335	-99.991%
2024-05-29	781.7400	814.9100	781.7400	814.3500	+0.995%	3	337	-99.991%
2024-05-28	785.0000	809.0000	774.0000	806.3300	+11.680%	16	338	-99.991%
2024-05-24	722.0000	722.0000	722.0000	722.0000	+0.250%	4	334	-99.990%
2024-05-23	686.2500	720.2000	681.3500	720.2000	+15.872%	8	333	-99.990%
2024-05-21	621.5500	621.5500	621.5500	621.5500	+0.819%	1	333	-99.989%
2024-05-20	620.9500	620.9500	616.5000	616.5000	-1.043%	2	332	-99.989%
2024-05-16	627.9500	627.9500	622.0000	623.0000	+1.411%	5	332	-99.989%
2024-05-15	605.0000	614.3300	605.0000	614.3300	+3.772%	3	334	-99.989%
2024-05-14	592.0000	592.0000	592.0000	592.0000	+1.718%	5	333	-99.988%
2024-05-08	582.0000	582.0000	582.0000	582.0000	-0.943%	1	328	-99.988%
2024-05-07	587.6000	587.6000	587.5400	587.5400	-1.204%	2	328	-99.988%
2024-05-06	581.0000	596.4100	581.0000	594.7000	+4.978%	4	328	-99.988%
2024-05-03	565.3500	566.5000	565.3500	566.5000	+6.887%	6	328	-99.988%
2024-04-26	530.0000	530.0000	530.0000	530.0000	+8.607%	4	326	-99.987%
2024-04-24	518.0000	518.0000	488.0000	488.0000	-2.400%	3	324	-99.986%
2024-04-23	493.0000	500.0000	493.0000	500.0000	+4.934%	6	315	-99.986%
2024-04-22	474.3100	476.4900	464.9900	476.4900	+5.640%	14	315	-99.985%
2024-04-19	506.0000	506.0000	447.7300	451.0500	-15.629%	10	305	-99.984%
2024-04-18	520.1200	534.6000	520.1200	534.6000	+0.112%	3	303	-99.987%
2024-04-17	547.4800	547.4800	534.0000	534.0000	-3.436%	7	302	-99.987%
2024-04-16	553.0000	553.0000	553.0000	553.0000	-2.658%	1	296	-99.987%
2024-04-15	568.1000	568.1000	568.1000	568.1000	-2.472%	1	297	-99.988%
2024-04-11	582.5000	582.5000	582.5000	582.5000	+11.419%	1	297	-99.988%
2024-04-09	519.5600	522.8000	519.5600	522.8000	-5.333%	6	297	-99.987%
2024-04-08	552.2500	552.2500	552.2500	552.2500	-1.682%	1	291	-99.987%
2024-04-05	555.0000	561.7000	555.0000	561.7000	+4.019%	6	291	-99.988%
2024-04-04	576.3000	576.3000	540.0000	540.0000	-7.218%	4	289	-99.987%
2024-04-01	580.0000	582.0100	580.0000	582.0100	-1.047%	5	291	-99.988%
2024-03-28	580.0000	588.1700	580.0000	588.1700	-6.411%	3	289	-99.988%
2024-03-26	628.4600	628.4600	628.4600	628.4600	-0.560%	2	289	-99.989%
2024-03-25	632.0000	632.0000	632.0000	632.0000	+6.703%	5	289	-99.989%
2024-03-21	592.0100	592.3000	592.0100	592.3000	+3.694%	2	284	-99.988%
2024-03-19	571.2000	571.2000	571.2000	571.2000	+0.387%	1	283	-99.988%
2024-03-18	567.8300	569.0000	567.8300	569.0000	-0.189%	2	283	-99.988%
2024-03-15	570.0800	570.0800	570.0800	570.0800	+2.302%	2	282	-99.988%
2024-03-14	582.0000	582.0000	557.2500	557.2500	-5.551%	8	282	-99.987%
2024-03-13	586.0000	590.0000	586.0000	590.0000	+1.279%	2	279	-99.988%
2024-03-12	582.5500	582.5500	582.5500	582.5500	+7.335%	15	279	-99.988%
2024-03-11	542.7400	542.7400	542.7400	542.7400	-3.940%	1	264	-99.987%
2024-03-08	625.4100	650.0000	561.8400	565.0000	-5.774%	58	265	-99.988%
2024-03-07	590.0000	601.0000	590.0000	599.6200	+14.639%	6	275	-99.988%
2024-03-05	535.0000	535.0000	523.0500	523.0500	-4.900%	3	276	-99.987%
2024-03-04	520.0000	550.0000	520.0000	550.0000	+10.231%	11	275	-99.987%
2024-03-01	478.9600	499.1500	478.9600	498.9500	+8.155%	16	275	-99.986%
2024-02-28	452.0000	466.6000	452.0000	461.3300	-2.151%	13	273	-99.985%
2024-02-26	483.0000	483.0000	471.4700	471.4700	+0.223%	4	280	-99.985%
2024-02-23	500.0000	500.0000	462.0000	470.4200	+2.600%	12	276	-99.985%
2024-02-22	437.0000	459.0000	437.0000	458.5000	+26.647%	12	273	-99.985%
2024-02-21	367.5000	371.8500	355.0000	362.0300	-4.286%	13	270	-99.981%
2024-02-20	407.6500	410.0000	369.5900	378.2400	-8.858%	60	259	-99.981%
2024-02-16	416.5500	423.2300	415.0000	415.0000	-0.144%	76	194	-99.983%
2024-02-15	416.2000	417.2000	415.6000	415.6000	-0.115%	10	194	-99.983%
2024-02-14	418.7700	418.7700	409.2000	416.0800	+1.241%	6	184	-99.983%
2024-02-13	410.9800	410.9800	410.9800	410.9800	-2.024%	3	183	-99.983%
2024-02-12	416.5500	419.6500	416.5500	419.4700	+4.346%	7	183	-99.983%
2024-02-09	393.0000	402.0000	393.0000	402.0000	+4.961%	4	181	-99.983%
2024-02-08	386.5000	390.0000	383.0000	383.0000	+0.989%	81	179	-99.982%
2024-02-07	373.0000	380.0000	372.7500	379.2500	+7.436%	24	105	-99.982%
2024-02-06	364.0000	364.0000	353.0000	353.0000	-5.108%	8	105	-99.980%
2024-02-05	365.0000	373.5000	365.0000	372.0000	+7.220%	37	104	-99.981%
2024-02-02	339.9000	347.2100	339.9000	346.9500	+12.282%	41	67	-99.980%
2024-02-01	309.0000	309.0000	309.0000	309.0000	-2.367%	6	60	-99.977%
2024-01-30	320.0700	320.0700	316.4900	316.4900	+1.034%	7	60	-99.978%
2024-01-29	309.3000	313.2500	309.3000	313.2500	+4.458%	6	62	-99.978%
2024-01-26	299.8800	299.8800	299.8800	299.8800	-0.830%	1	56	-99.977%
2024-01-25	312.6100	312.6100	302.3900	302.3900	-4.879%	4	55	-99.977%
2024-01-24	294.0000	317.9000	294.0000	317.9000	+10.767%	8	52	-99.978%
2024-01-23	287.0000	287.0000	287.0000	287.0000	-2.288%	1	44	-99.976%
2024-01-22	292.0700	293.7200	292.0700	293.7200	+5.655%	11	43	-99.976%
2024-01-19	276.0400	278.0000	276.0400	278.0000	+2.845%	11	42	-99.975%
2024-01-18	270.9000	270.9000	270.3100	270.3100	+3.444%	5	32	-99.974%
2024-01-17	252.2700	261.3100	252.2700	261.3100	+0.500%	3	30	-99.973%
2024-01-16	255.7100	261.6300	255.7100	260.0100	+5.182%	20	28	-99.973%
2024-01-12	246.5100	249.1500	246.5100	247.2000	-1.258%	3	13	-99.972%
2024-01-11	244.0000	250.3500	244.0000	250.3500	+1.636%	6	13	-99.972%
2024-01-10	246.3200	246.3200	246.3200	246.3200	+0.703%	1	7	-99.972%
2024-01-09	244.6000	244.6000	244.6000	244.6000	+8.610%	1	6	-99.971%
2024-01-08	221.2000	225.2100	221.2000	225.2100	+12.022%	5	6	-99.969%
2024-01-05	201.0400	201.0400	201.0400	201.0400	0.000%	1	1	-99.965%