Dark

NVDA20261218C50
NVDA Dec 18 2026 50.00 Call (NVDA261218C00050000)
option OPRA

EOD

Aug 14, 2026

175.30-0.629%(-1.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	175.2500	175.3100	175.2500	175.3000	-0.629%	5	6,090	0.000%
2026-08-13	176.3500	176.5300	176.2900	176.4100	+2.983%	5	6,093	-0.629%
2026-08-11	171.3000	171.3000	171.3000	171.3000	-1.148%	13	6,095	+2.335%
2026-08-06	173.2900	173.2900	173.2900	173.2900	+0.540%	2	6,095	+1.160%
2026-08-05	172.5500	172.5500	172.3600	172.3600	+5.807%	5	6,097	+1.706%
2026-08-04	161.3800	162.9000	161.3800	162.9000	+2.517%	3	6,097	+7.612%
2026-08-03	158.9000	158.9000	158.9000	158.9000	+8.873%	2	6,097	+10.321%
2026-07-29	141.6500	145.9500	141.6500	145.9500	-1.318%	11	6,097	+20.110%
2026-07-28	147.9000	147.9000	147.9000	147.9000	-0.034%	1	6,095	+18.526%
2026-07-27	147.9600	148.2400	147.4100	147.9500	-8.673%	6	6,095	+18.486%
2026-07-24	160.2800	162.0000	160.2800	162.0000	-1.639%	3	6,095	+8.210%
2026-07-22	164.7000	164.7000	164.7000	164.7000	+4.938%	5	6,094	+6.436%
2026-07-20	156.9500	156.9500	156.9500	156.9500	-3.368%	2	6,094	+11.692%
2026-07-14	161.3600	162.4200	161.1400	162.4200	+0.951%	7	6,094	+7.930%
2026-07-10	160.8500	160.8900	160.8500	160.8900	+9.419%	4	6,094	+8.956%
2026-07-06	147.0400	147.0400	147.0400	147.0400	-2.519%	9	6,094	+19.219%
2026-07-01	149.8700	150.8400	149.0900	150.8400	+5.188%	3	6,094	+16.216%
2026-06-29	143.4000	143.4000	143.4000	143.4000	-1.314%	1	6,094	+22.245%
2026-06-26	145.3100	145.3100	145.3100	145.3100	-5.643%	1	6,095	+20.639%
2026-06-23	154.0000	154.0000	154.0000	154.0000	-3.732%	3	6,095	+13.831%
2026-06-22	160.2500	160.7500	159.9700	159.9700	-0.825%	100	6,095	+9.583%
2026-06-18	162.0000	162.0000	161.2600	161.3000	-0.769%	17	6,195	+8.679%
2026-06-15	162.5500	162.5500	162.5500	162.5500	+4.393%	4	6,195	+7.844%
2026-06-12	157.1800	157.1800	155.7100	155.7100	+2.441%	12	6,195	+12.581%
2026-06-11	152.0000	152.0000	152.0000	152.0000	-4.720%	1	6,195	+15.329%
2026-06-08	158.7800	159.5600	158.7800	159.5300	-0.325%	6	6,194	+9.885%
2026-06-05	164.2300	164.2300	159.7000	160.0500	-6.475%	9	6,197	+9.528%
2026-06-04	166.5000	172.0100	166.5000	171.1300	+2.473%	103	6,205	+2.437%
2026-06-03	167.0000	167.0000	167.0000	167.0000	-4.686%	36	6,204	+4.970%
2026-06-02	175.2800	175.2800	175.2100	175.2100	+0.280%	2	6,204	+0.051%
2026-06-01	171.0100	174.7200	170.8600	174.7200	+5.488%	54	6,204	+0.332%
2026-05-28	164.3300	165.6300	164.3300	165.6300	+1.377%	2	6,205	+5.838%
2026-05-27	162.8200	163.3800	162.8200	163.3800	-1.096%	7	6,205	+7.296%
2026-05-26	166.9900	166.9900	165.1900	165.1900	-0.906%	22	6,205	+6.120%
2026-05-22	168.7800	168.7800	166.7000	166.7000	-2.275%	13	6,215	+5.159%
2026-05-21	170.0000	170.5800	170.0000	170.5800	-3.080%	15	6,225	+2.767%
2026-05-20	176.0000	176.0000	176.0000	176.0000	+2.332%	1	6,225	-0.398%
2026-05-19	171.9900	171.9900	171.9900	171.9900	+0.579%	100	6,339	+1.925%
2026-05-18	174.5000	174.5000	171.0000	171.0000	-4.868%	5	6,339	+2.515%
2026-05-15	178.5000	179.7500	178.5000	179.7500	-3.282%	53	6,339	-2.476%
2026-05-14	187.0400	188.1000	185.8500	185.8500	+7.896%	8	6,338	-5.677%
2026-05-12	168.7300	172.2500	168.7300	172.2500	+0.796%	17	6,341	+1.771%
2026-05-11	172.4100	172.4100	170.8900	170.8900	+2.024%	18	6,341	+2.581%
2026-05-08	167.5000	167.5000	167.5000	167.5000	+1.991%	1	6,339	+4.657%
2026-05-07	163.8000	165.0000	163.8000	164.2300	+11.154%	22	6,340	+6.741%
2026-05-04	149.8900	149.8900	147.7500	147.7500	-2.003%	11	6,351	+18.646%
2026-05-01	151.0000	151.0000	150.7700	150.7700	-1.753%	52	6,404	+16.270%
2026-04-30	160.5100	160.5100	153.4600	153.4600	-6.966%	3	6,404	+14.232%
2026-04-27	164.9500	164.9500	164.9500	164.9500	+2.276%	1	6,404	+6.275%
2026-04-24	161.2800	161.2800	161.2800	161.2800	+5.171%	6	6,404	+8.693%
2026-04-22	153.3500	153.3500	153.3500	153.3500	+0.564%	2	6,404	+14.314%
2026-04-21	152.4900	152.4900	152.4900	152.4900	-0.787%	2	6,406	+14.958%
2026-04-20	151.5000	153.7000	150.5000	153.7000	+2.699%	11	6,406	+14.053%
2026-04-16	149.7700	149.7700	149.6600	149.6600	+0.275%	3	6,406	+17.132%
2026-04-15	150.0000	150.0000	149.2500	149.2500	+2.669%	6	6,406	+17.454%
2026-04-14	145.3700	145.3700	145.3700	145.3700	+3.393%	1	6,410	+20.589%
2026-04-10	139.2000	140.6000	139.2000	140.6000	+3.917%	2	6,411	+24.680%
2026-04-09	135.3000	135.3000	135.3000	135.3000	-0.915%	1	6,417	+29.564%
2026-04-08	136.5500	136.5500	136.5500	136.5500	+6.855%	3	6,418	+28.378%
2026-04-06	127.7900	127.7900	127.7900	127.7900	-0.692%	20	6,415	+37.178%
2026-04-02	128.0500	128.7100	128.0400	128.6800	+0.070%	110	6,405	+36.229%
2026-04-01	128.5900	128.5900	128.5900	128.5900	+2.129%	1	6,405	+36.325%
2026-03-31	122.3800	125.9100	122.3800	125.9100	+7.892%	4	6,405	+39.226%
2026-03-30	117.8000	117.8000	116.7000	116.7000	-2.596%	3	6,405	+50.214%
2026-03-27	120.8400	120.8400	119.8100	119.8100	-3.767%	17	6,404	+46.315%
2026-03-26	126.0700	126.0700	124.5000	124.5000	-5.796%	4	6,404	+40.803%
2026-03-25	131.9500	132.2500	131.9500	132.1600	+4.689%	4	6,404	+32.642%
2026-03-24	126.2400	126.2400	126.2400	126.2400	-1.567%	1	6,402	+38.862%
2026-03-23	128.5700	129.7000	127.8500	128.2500	+2.600%	25	6,403	+36.686%
2026-03-20	129.2700	129.2700	125.0000	125.0000	-4.251%	11	6,404	+40.240%
2026-03-19	131.5500	131.5500	130.1600	130.5500	-1.435%	28	6,403	+34.278%
2026-03-18	132.4500	132.4500	132.4500	132.4500	-3.052%	1	6,412	+32.352%
2026-03-10	137.4500	137.4500	136.6200	136.6200	+3.626%	39	6,411	+28.312%
2026-03-09	128.7700	131.8400	128.7700	131.8400	-2.759%	2	6,410	+32.964%
2026-03-04	134.5000	135.5800	134.5000	135.5800	+4.292%	2	6,410	+29.296%
2026-03-03	130.0000	130.0000	130.0000	130.0000	-3.317%	1	6,410	+34.846%
2026-03-02	134.3000	134.4600	134.3000	134.4600	+3.510%	2	6,409	+30.373%
2026-02-27	132.8900	132.8900	129.9000	129.9000	-12.525%	22	6,408	+34.950%
2026-02-25	149.0500	149.0500	148.5000	148.5000	+3.326%	3	6,407	+18.047%
2026-02-24	143.6700	143.7200	143.6700	143.7200	+1.785%	2	6,407	+21.973%
2026-02-20	141.2000	141.2000	141.2000	141.2000	+2.282%	8	6,407	+24.150%
2026-02-19	138.0500	138.0500	138.0500	138.0500	-2.390%	1	6,407	+26.983%
2026-02-18	141.4300	141.4300	141.4300	141.4300	+3.166%	20	6,408	+23.948%
2026-02-13	136.9300	137.0900	136.2500	137.0900	-5.507%	12	6,409	+27.872%
2026-02-12	145.6200	145.6200	145.0800	145.0800	+2.429%	5	6,409	+20.830%
2026-02-10	142.6400	142.6400	141.6400	141.6400	-1.262%	21	6,412	+23.764%
2026-02-09	145.2400	145.2400	143.4500	143.4500	+4.365%	26	6,412	+22.203%
2026-02-06	137.4500	137.4500	137.4500	137.4500	+6.369%	5	6,412	+27.537%
2026-02-05	129.2200	129.2200	129.2200	129.2200	+2.515%	1	6,407	+35.660%
2026-02-04	127.0200	127.1800	126.0500	126.0500	-4.551%	5	6,407	+39.072%
2026-02-03	132.9600	132.9600	131.5000	132.0600	-8.055%	204	6,408	+32.743%
2026-01-30	143.3400	143.6300	143.3400	143.6300	+1.844%	11	6,569	+22.050%
2026-01-29	140.6700	141.0300	140.5900	141.0300	-0.120%	13	6,558	+24.300%
2026-01-26	141.2000	141.2000	141.2000	141.2000	+5.768%	1	6,547	+24.150%
2026-01-21	132.7200	133.5000	132.7200	133.5000	-4.643%	12	6,546	+31.311%
2026-01-16	140.0000	140.0000	140.0000	140.0000	-0.688%	17	6,548	+25.214%
2026-01-15	140.5000	140.9700	140.5000	140.9700	+3.540%	54	6,548	+24.353%
2026-01-13	136.1500	136.1500	136.1500	136.1500	-1.846%	50	6,598	+28.755%
2026-01-12	137.7200	139.2100	137.7200	138.7100	+0.362%	13	6,648	+26.379%
2026-01-09	138.9200	138.9200	138.2100	138.2100	+0.502%	27	6,641	+26.836%
2026-01-08	138.2200	138.2200	137.5200	137.5200	-3.018%	3	6,668	+27.472%
2026-01-06	143.9300	144.1000	141.8000	141.8000	+1.069%	14	6,668	+23.625%
2026-01-05	142.8000	142.8000	140.3000	140.3000	-1.558%	20	6,666	+24.947%
2026-01-02	142.5500	142.6300	142.4500	142.5200	+0.992%	20	6,666	+23.000%
2025-12-31	141.1200	141.1200	141.1200	141.1200	+0.879%	6	6,669	+24.221%
2025-12-30	139.8900	139.8900	139.8900	139.8900	-0.829%	1	6,669	+25.313%
2025-12-29	140.9400	141.0600	140.9400	141.0600	+0.434%	4	6,668	+24.273%
2025-12-23	138.2100	140.4500	138.2100	140.4500	+3.348%	23	6,666	+24.813%
2025-12-22	135.4200	135.9000	135.4200	135.9000	+6.672%	251	6,684	+28.992%
2025-12-18	127.8000	127.8000	127.4000	127.4000	+1.757%	8	6,684	+37.598%
2025-12-17	126.7000	126.9700	123.7000	125.2000	-4.449%	109	6,676	+40.016%
2025-12-16	130.0000	131.0300	130.0000	131.0300	+1.174%	178	6,639	+33.786%
2025-12-15	129.8000	129.8000	129.4700	129.5100	-0.293%	36	6,689	+35.356%
2025-12-12	129.8900	129.8900	129.8900	129.8900	-0.658%	2	6,712	+34.960%
2025-12-11	130.7500	130.7500	130.7500	130.7500	-4.562%	1	6,712	+34.073%
2025-12-10	136.0800	137.0000	135.8700	137.0000	+1.107%	42	6,712	+27.956%
2025-12-04	135.5000	135.5000	135.5000	135.5000	+1.995%	1	6,673	+29.373%
2025-12-03	134.5000	134.5000	132.8500	132.8500	+0.370%	3	6,672	+31.953%
2025-12-01	128.2200	132.9500	128.2200	132.3600	-1.261%	8	6,673	+32.442%
2025-11-26	134.0500	134.0500	134.0500	134.0500	+4.262%	2	6,672	+30.772%
2025-11-25	128.5700	128.5700	128.5700	128.5700	-5.637%	10	6,672	+36.346%
2025-11-24	136.2500	136.2500	136.2500	136.2500	+1.076%	5	6,672	+28.661%
2025-11-21	134.7200	134.8000	134.7200	134.8000	+0.298%	2	6,672	+30.045%
2025-11-20	147.7800	147.8100	134.4000	134.4000	-3.931%	91	6,673	+30.432%
2025-11-19	139.5600	139.9000	138.7600	139.9000	+3.476%	9	6,583	+25.304%
2025-11-18	138.0000	138.0000	135.2000	135.2000	-4.297%	4	6,582	+29.660%
2025-11-17	140.7100	141.2700	140.0500	141.2700	-2.032%	3	6,580	+24.089%
2025-11-14	141.2200	144.2000	141.2200	144.2000	+2.270%	2	6,580	+21.567%
2025-11-13	141.0000	141.0000	141.0000	141.0000	-3.517%	1	6,580	+24.326%
2025-11-12	146.1400	146.1400	146.1400	146.1400	-1.257%	13	6,580	+19.953%
2025-11-11	146.2300	148.0000	146.1100	148.0000	-2.555%	172	6,580	+18.446%
2025-11-10	151.7000	151.8800	151.7000	151.8800	+6.024%	89	6,670	+15.420%
2025-11-06	143.2500	143.2500	143.2500	143.2500	-7.089%	1	6,670	+22.373%
2025-11-05	155.6500	155.6500	154.1800	154.1800	+0.771%	7	6,670	+13.698%
2025-11-04	155.7800	155.9800	152.7300	153.0000	-5.339%	290	6,664	+14.575%
2025-11-03	163.4000	163.4000	161.6300	161.6300	+2.596%	8	6,540	+8.458%
2025-10-31	160.6400	160.6400	157.3500	157.5400	-1.936%	28	6,540	+11.273%
2025-10-29	160.5600	160.6500	160.5600	160.6500	+4.931%	3	6,539	+9.119%
2025-10-28	153.1000	153.1000	153.1000	153.1000	+6.653%	2	6,539	+14.500%
2025-10-27	143.5500	143.5500	143.5500	143.5500	+9.580%	10	6,539	+22.118%
2025-10-22	131.0000	131.0000	131.0000	131.0000	-3.832%	20	6,539	+33.817%
2025-10-21	136.2200	136.2200	136.2200	136.2200	+1.384%	3	6,539	+28.689%
2025-10-16	134.3600	134.3600	134.3600	134.3600	-0.768%	18	6,539	+30.470%
2025-10-15	135.9700	135.9700	135.4000	135.4000	+1.362%	5	6,539	+29.468%
2025-10-14	136.0300	136.0300	133.5800	133.5800	-5.983%	9	6,543	+31.232%
2025-10-13	142.0900	142.1500	142.0800	142.0800	+0.659%	21	6,543	+23.381%
2025-10-10	141.8400	143.3600	141.1500	141.1500	-0.808%	13	6,533	+24.194%
2025-10-08	141.6000	142.3000	141.6000	142.3000	+1.993%	3	6,535	+23.190%
2025-10-06	140.0700	140.0700	139.5200	139.5200	-1.364%	5	6,537	+25.645%
2025-10-03	141.1500	141.4500	141.1500	141.4500	-0.883%	6	6,539	+23.931%
2025-10-02	142.7100	142.7100	142.7100	142.7100	+1.213%	1	6,539	+22.837%
2025-10-01	138.3200	141.0000	138.3200	141.0000	+1.017%	4	6,540	+24.326%
2025-09-30	139.5800	139.5800	139.5800	139.5800	+3.592%	6	6,540	+25.591%
2025-09-29	137.0300	137.0300	134.2500	134.7400	+2.394%	19	6,546	+30.102%
2025-09-26	131.5900	131.5900	131.5900	131.5900	+0.535%	1	6,550	+33.217%
2025-09-25	130.6000	130.8900	130.6000	130.8900	-1.260%	23	6,550	+33.929%
2025-09-23	133.5000	133.5200	132.5600	132.5600	-1.786%	103	6,550	+32.242%
2025-09-22	134.9700	134.9700	134.9700	134.9700	+3.751%	1	6,649	+29.881%
2025-09-18	130.0900	130.0900	130.0900	130.0900	+3.001%	2	6,648	+34.753%
2025-09-17	126.3000	126.3000	126.3000	126.3000	-3.683%	1	6,651	+38.797%
2025-09-15	130.5300	131.1300	130.5300	131.1300	-0.129%	3	6,651	+33.684%
2025-09-12	131.4300	131.4300	131.3000	131.3000	+0.313%	11	6,652	+33.511%
2025-09-10	131.7900	131.8200	130.6700	130.8900	+5.259%	14	6,663	+33.929%
2025-09-09	120.7700	124.3500	120.7700	124.3500	+1.303%	7	6,672	+40.973%
2025-09-03	122.7500	122.7500	122.7500	122.7500	-0.114%	1	6,675	+42.811%
2025-09-02	122.8700	122.8900	122.6300	122.8900	-3.540%	28	6,676	+42.648%
2025-08-29	127.4100	127.4100	127.3300	127.4000	-4.095%	115	6,600	+37.598%
2025-08-28	132.8400	132.8400	132.8400	132.8400	-3.213%	1	6,600	+31.963%
2025-08-27	133.9200	137.2500	133.9200	137.2500	+3.632%	102	6,600	+27.723%
2025-08-25	132.0700	132.5300	132.0700	132.4400	+0.722%	8	6,600	+32.362%
2025-08-22	130.2400	131.4900	130.2400	131.4900	+6.798%	4	6,601	+33.318%
2025-08-20	127.7500	127.7500	123.1200	123.1200	-6.882%	28	6,598	+42.381%
2025-08-19	134.6200	134.6200	132.2200	132.2200	-3.136%	40	6,599	+32.582%
2025-08-18	136.5000	136.5000	136.5000	136.5000	+2.701%	3	6,639	+28.425%
2025-08-15	132.9100	132.9100	132.9100	132.9100	-2.128%	10	6,639	+31.894%
2025-08-14	136.2700	136.2700	135.8000	135.8000	+0.310%	37	6,649	+29.087%
2025-08-07	135.3800	135.3800	135.3800	135.3800	+2.716%	1	6,649	+29.487%
2025-08-06	131.9200	131.9200	131.5200	131.8000	-0.491%	20	6,650	+33.005%
2025-08-05	132.9000	132.9000	132.4500	132.4500	+0.524%	16	6,670	+32.352%
2025-08-04	131.6400	131.7600	131.6400	131.7600	+3.171%	2	6,682	+33.045%
2025-08-01	128.5000	128.9000	127.5100	127.7100	-3.702%	74	6,684	+37.264%
2025-07-31	135.9000	135.9000	132.6200	132.6200	-0.323%	2	6,684	+32.182%
2025-07-29	133.0500	133.0500	133.0500	133.0500	+3.228%	1	6,686	+31.755%
2025-07-28	128.3500	128.8900	128.2500	128.8900	+1.233%	8	6,686	+36.007%
2025-07-25	128.5000	128.5000	127.3200	127.3200	+3.596%	4	6,686	+37.685%
2025-07-23	122.9000	122.9000	122.9000	122.9000	+0.953%	2	6,688	+42.636%
2025-07-22	125.1000	125.1000	119.0000	121.7400	-3.381%	73	6,688	+43.995%
2025-07-21	127.0000	127.0000	126.0000	126.0000	0.000%	54	6,724	+39.127%
2025-07-18	126.2500	126.3000	126.0000	126.0000	-0.545%	3	6,775	+39.127%
2025-07-17	126.6900	126.6900	126.6900	126.6900	+1.393%	1	6,775	+38.369%
2025-07-16	124.1500	124.9500	124.1500	124.9500	-0.565%	4	6,775	+40.296%
2025-07-15	125.0000	125.8300	123.6500	125.6600	+5.349%	120	6,775	+39.503%
2025-07-14	119.0700	119.2800	119.0700	119.2800	-0.017%	3	6,795	+46.965%
2025-07-11	122.0600	122.0600	119.3000	119.3000	+0.888%	11	6,797	+46.940%
2025-07-10	118.5200	118.8800	118.2500	118.2500	+0.638%	3	6,797	+48.245%
2025-07-09	118.3200	118.3200	117.5000	117.5000	+2.980%	4	6,798	+49.191%
2025-07-08	113.0200	114.1000	113.0200	114.1000	+0.484%	110	6,798	+53.637%
2025-07-07	113.5500	113.5500	113.5500	113.5500	-0.526%	20	6,848	+54.381%
2025-07-03	114.1500	114.1500	114.1500	114.1500	+0.661%	1	6,853	+53.570%
2025-07-01	113.4000	113.4000	113.4000	113.4000	+0.568%	1	6,869	+54.586%
2025-06-30	111.4800	112.8200	111.4800	112.7600	+0.071%	20	6,868	+55.463%
2025-06-27	110.8500	112.6800	110.8500	112.6800	+2.707%	63	6,881	+55.573%
2025-06-26	109.7100	109.7100	109.7100	109.7100	+1.980%	1	6,873	+59.785%
2025-06-25	106.0000	107.5800	106.0000	107.5800	+6.252%	6	6,873	+62.949%
2025-06-24	101.2500	101.2500	101.2500	101.2500	+3.793%	1	6,873	+73.136%
2025-06-23	97.5200	97.5500	97.5200	97.5500	-0.479%	2	6,873	+79.703%
2025-06-20	98.0200	98.0200	98.0200	98.0200	-0.759%	2	6,872	+78.841%
2025-06-17	99.4400	99.4400	98.7700	98.7700	-1.525%	15	6,872	+77.483%
2025-06-16	100.3000	100.3000	100.3000	100.3000	+3.445%	4	6,877	+74.776%
2025-06-13	96.9600	96.9600	96.9600	96.9600	-2.875%	2	6,881	+80.796%
2025-06-12	99.5600	99.9600	99.5600	99.8300	+2.949%	25	6,882	+75.599%
2025-06-05	96.4800	96.9700	96.2000	96.9700	+1.221%	7	6,870	+80.778%
2025-06-04	95.8000	95.8000	95.8000	95.8000	-0.343%	1	6,865	+82.985%
2025-06-03	95.4800	96.1300	95.4800	96.1300	+0.104%	6	6,865	+82.357%
2025-05-29	96.0300	96.0300	96.0300	96.0300	+5.527%	1	6,868	+82.547%
2025-05-28	90.7800	91.5000	90.7800	91.0000	+1.744%	14	6,869	+92.637%
2025-05-27	89.4400	89.4400	89.4400	89.4400	+3.638%	1	6,870	+95.997%
2025-05-23	86.3000	86.3000	86.3000	86.3000	-5.165%	2	6,871	+103.129%
2025-05-21	91.0000	91.0000	91.0000	91.0000	+1.619%	5	6,871	+92.637%
2025-05-20	89.0000	89.5500	89.0000	89.5500	+0.112%	2	6,871	+95.757%
2025-05-19	89.4500	89.4500	89.4500	89.4500	-1.919%	1	6,871	+95.975%
2025-05-16	90.1000	91.2000	89.0000	91.2000	+2.185%	50	6,871	+92.215%
2025-05-15	90.5200	90.5200	89.2500	89.2500	-1.053%	2	6,879	+96.415%
2025-05-14	88.7500	91.4000	88.7500	90.2000	+5.732%	22	6,878	+94.346%
2025-05-13	80.1800	86.0200	80.1800	85.3100	+12.250%	54	6,883	+105.486%
2025-05-12	77.6600	77.6600	76.0000	76.0000	+3.967%	518	6,913	+130.658%
2025-05-09	72.6700	73.1000	72.6700	73.1000	-0.395%	146	7,188	+139.808%
2025-05-08	73.7500	73.7500	73.3900	73.3900	+5.219%	8	7,185	+138.861%
2025-05-07	69.4500	69.7500	69.4500	69.7500	-0.428%	12	7,184	+151.326%
2025-05-06	68.7400	70.0500	68.7400	70.0500	+0.445%	2	7,195	+150.250%
2025-05-05	69.7400	69.7400	69.7400	69.7400	-1.871%	5	7,195	+151.362%
2025-05-02	71.0700	71.0700	71.0700	71.0700	+2.925%	6	7,197	+146.658%
2025-05-01	70.0000	70.0000	69.0500	69.0500	+10.480%	6	7,198	+153.874%
2025-04-30	62.5000	62.5000	62.5000	62.5000	-3.341%	4	7,199	+180.480%
2025-04-28	64.6600	64.6600	64.6600	64.6600	-2.356%	30	7,199	+171.110%
2025-04-25	63.2300	66.2200	63.2300	66.2200	+5.446%	20	7,214	+164.724%
2025-04-24	62.1000	62.8000	62.1000	62.8000	+3.836%	8	7,211	+179.140%
2025-04-23	60.6000	61.1000	59.5000	60.4800	+8.582%	26	7,209	+189.848%
2025-04-22	56.2800	56.2800	55.1000	55.7000	+2.635%	503	7,209	+214.722%
2025-04-21	53.4800	54.2700	53.4800	54.2700	-7.939%	11	6,922	+223.015%
2025-04-17	59.0500	59.0500	58.5500	58.9500	-0.674%	9	6,915	+197.371%
2025-04-16	59.3500	59.3500	59.3500	59.3500	-14.358%	1	6,915	+195.366%
2025-04-15	68.5300	69.3000	68.5300	69.3000	+1.094%	8	6,916	+152.958%
2025-04-14	68.0000	68.5500	68.0000	68.5500	+1.736%	63	6,916	+155.726%
2025-04-11	67.8000	67.8000	67.3800	67.3800	+4.546%	16	6,931	+160.166%
2025-04-10	67.8000	67.8000	63.4600	64.4500	-10.011%	12	6,931	+171.994%
2025-04-09	57.2500	71.6200	57.2500	71.6200	+34.170%	112	6,928	+144.764%
2025-04-08	61.5000	62.3700	53.3800	53.3800	-5.153%	35	6,917	+228.400%
2025-04-07	52.7500	57.1500	51.5000	56.2800	+6.089%	39	6,899	+211.478%
2025-04-04	56.3000	56.3000	52.0600	53.0500	-11.701%	526	6,889	+230.443%
2025-04-03	61.0700	61.1600	59.9200	60.0800	-9.382%	66	6,725	+191.778%
2025-04-02	64.0500	67.0400	63.9000	66.3000	+0.409%	351	6,752	+164.404%
2025-04-01	64.1500	66.0300	64.1500	66.0300	+1.429%	38	7,085	+165.485%
2025-03-31	61.1800	65.1000	61.1800	65.1000	-3.053%	51	7,057	+169.278%
2025-03-28	66.8700	67.1500	66.8700	67.1500	-4.003%	32	7,067	+161.057%
2025-03-27	69.8500	69.9500	69.8500	69.9500	-0.569%	31	7,051	+150.608%
2025-03-26	72.0000	72.0000	70.3500	70.3500	-8.159%	6	7,050	+149.183%
2025-03-25	76.2500	76.6000	76.2500	76.6000	-0.130%	2	7,049	+128.851%
2025-03-24	76.7000	76.7000	76.7000	76.7000	+5.040%	2	7,048	+128.553%
2025-03-21	73.1900	73.1900	73.0200	73.0200	-2.184%	4	7,046	+140.071%
2025-03-19	73.3900	74.8500	73.3900	74.6500	+2.051%	34	7,046	+134.829%
2025-03-18	72.8000	73.1500	72.8000	73.1500	-4.429%	20	7,054	+139.645%
2025-03-17	76.5400	76.5400	76.5400	76.5400	-1.683%	5	7,044	+129.031%
2025-03-14	75.7900	77.8500	75.7900	77.8500	+5.559%	6	7,041	+125.177%
2025-03-13	73.7500	73.7500	73.7500	73.7500	+3.859%	5	7,037	+137.695%
2025-03-12	71.6500	71.6500	71.0100	71.0100	+5.938%	30	7,037	+146.867%
2025-03-11	67.0300	67.0300	67.0300	67.0300	+3.473%	1	7,053	+161.525%
2025-03-10	67.8000	68.5000	63.6800	64.7800	-7.125%	25	7,053	+170.608%
2025-03-07	69.7500	69.7500	69.7500	69.7500	-0.782%	6	7,046	+151.326%
2025-03-06	71.4600	71.4600	70.3000	70.3000	-5.612%	2	7,045	+149.360%
2025-03-05	74.6500	74.6500	72.9000	74.4800	+0.649%	61	7,045	+135.365%
2025-03-04	70.0000	74.0000	70.0000	74.0000	+5.084%	52	7,058	+136.892%
2025-03-03	77.8500	77.8500	70.2200	70.4200	-12.793%	753	7,027	+148.935%
2025-02-28	75.8300	80.7500	75.5000	80.7500	+2.410%	124	7,124	+117.090%
2025-02-27	83.3000	83.3000	78.8500	78.8500	-9.947%	6	7,140	+122.321%
2025-02-26	85.9500	87.5600	85.9500	87.5600	+5.240%	3	7,142	+100.206%
2025-02-25	82.0700	83.2000	82.0700	83.2000	-9.121%	11	7,153	+110.697%
2025-02-21	95.8000	95.8000	91.5500	91.5500	-6.151%	222	7,153	+91.480%
2025-02-19	94.6600	97.5500	94.6600	97.5500	+5.039%	23	7,259	+79.703%
2025-02-13	92.8700	92.8700	92.8700	92.8700	+1.055%	1	7,253	+88.758%
2025-02-10	88.3000	91.9000	88.3000	91.9000	+5.656%	59	7,253	+90.751%
2025-02-07	86.8100	87.0400	86.0000	86.9800	+4.606%	220	7,257	+101.541%
2025-02-06	83.1000	84.1200	82.6000	83.1500	+2.959%	31	7,232	+110.824%
2025-02-05	79.4700	81.8500	79.4700	80.7600	+5.431%	8	7,211	+117.063%
2025-02-04	76.5200	76.6000	76.5200	76.6000	+2.133%	5	7,209	+128.851%
2025-02-03	72.7000	75.0000	72.7000	75.0000	-7.407%	21	7,206	+133.733%
2025-01-30	80.0000	81.0000	77.4800	81.0000	-0.650%	32	7,206	+116.420%
2025-01-29	80.1800	81.5300	78.9800	81.5300	-4.015%	13	7,226	+115.013%
2025-01-28	84.9400	84.9400	84.9400	84.9400	+11.763%	1	7,231	+106.381%
2025-01-27	83.0000	85.0000	75.0000	76.0000	-27.091%	245	7,230	+130.658%
2025-01-24	104.2400	104.2400	104.2400	104.2400	+0.424%	80	7,332	+68.170%
2025-01-22	103.0900	103.8000	102.7500	103.8000	+9.263%	20	7,372	+68.882%
2025-01-17	93.4700	95.2500	93.4700	95.0000	+1.064%	162	7,397	+84.526%
2025-01-16	94.0000	94.0000	94.0000	94.0000	+1.075%	2	7,397	+86.489%
2025-01-15	91.9800	93.0000	91.9800	93.0000	+4.518%	24	7,397	+88.495%
2025-01-13	89.7400	89.7400	88.9800	88.9800	-4.732%	2	7,420	+97.011%
2025-01-10	93.5000	94.6000	92.5000	93.4000	-4.616%	52	7,421	+87.687%
2025-01-08	100.0000	100.0000	97.9200	97.9200	-0.082%	41	7,448	+79.024%
2025-01-07	102.7500	102.7500	98.0000	98.0000	-7.687%	50	7,448	+78.878%
2025-01-06	107.2300	107.2300	106.1600	106.1600	+6.001%	8	7,438	+65.128%
2025-01-03	100.1500	100.1500	100.1500	100.1500	+6.543%	2	7,445	+75.037%
2025-01-02	94.4400	95.5000	92.9000	94.0000	+1.130%	14	7,445	+86.489%
2024-12-31	94.0000	94.0000	92.8500	92.9500	-3.177%	17	7,457	+88.596%
2024-12-30	96.0000	96.0000	94.7400	96.0000	+2.400%	8	7,457	+82.604%
2024-12-27	93.5000	94.2800	93.2400	93.7500	-3.846%	92	7,457	+86.987%
2024-12-26	97.5000	97.5000	97.5000	97.5000	-0.985%	10	7,460	+79.795%
2024-12-24	98.3100	98.4700	98.3100	98.4700	+4.923%	10	7,460	+78.024%
2024-12-23	93.8500	93.8500	93.8500	93.8500	+7.725%	3	7,460	+86.787%
2024-12-20	87.1200	87.1200	87.1200	87.1200	-2.822%	5	7,460	+101.217%
2024-12-19	89.5500	89.6500	89.5500	89.6500	+2.223%	3	7,460	+95.538%
2024-12-18	94.2500	94.2500	87.7000	87.7000	-0.103%	4	7,461	+99.886%
2024-12-17	86.3000	88.1500	85.9000	87.7900	-2.456%	24	7,462	+99.681%
2024-12-16	88.3700	90.0000	88.3700	90.0000	-1.499%	54	7,461	+94.778%
2024-12-13	91.0000	91.3700	91.0000	91.3700	-4.254%	4	7,491	+91.857%
2024-12-12	93.7900	95.4300	93.7900	95.4300	+2.503%	2	7,492	+83.695%
2024-12-10	98.1000	98.1000	93.1000	93.1000	-4.080%	12	7,491	+88.292%
2024-12-09	96.6000	97.5500	96.2500	97.0600	-2.452%	26	7,501	+80.610%
2024-12-06	99.5000	99.5000	99.5000	99.5000	-4.004%	20	7,513	+76.181%
2024-12-05	101.9700	103.6500	101.9700	103.6500	+4.171%	3	7,513	+69.127%
2024-12-04	99.5000	99.5000	99.5000	99.5000	+3.259%	9	7,511	+76.181%
2024-12-03	96.1000	96.3600	96.1000	96.3600	-0.228%	32	7,520	+81.922%
2024-12-02	96.5000	96.9300	96.2000	96.5800	+0.898%	7	7,551	+81.508%
2024-11-29	94.0000	95.7200	94.0000	95.7200	+6.379%	22	7,555	+83.138%
2024-11-27	89.2500	89.9800	89.2500	89.9800	-4.753%	2	7,567	+94.821%
2024-11-26	94.7800	94.7900	94.4000	94.4700	-0.506%	22	7,567	+85.562%
2024-11-25	94.8900	94.9500	94.8900	94.9500	-5.747%	2	7,557	+84.623%
2024-11-22	102.6200	102.6200	100.1700	100.7400	-4.620%	28	7,556	+74.012%
2024-11-21	100.9700	105.6200	100.9700	105.6200	+3.569%	10	7,557	+65.972%
2024-11-20	104.0000	104.0000	101.9800	101.9800	-2.131%	69	7,557	+71.896%
2024-11-19	101.5000	104.2000	101.5000	104.2000	+6.522%	70	7,555	+68.234%
2024-11-18	97.8200	97.8200	97.8200	97.8200	-2.473%	1	7,620	+79.207%
2024-11-15	101.3300	101.3300	100.3000	100.3000	-4.603%	22	7,620	+74.776%
2024-11-13	104.9100	105.4000	104.6100	105.1400	-0.511%	15	7,620	+66.730%
2024-11-12	105.0000	105.6800	105.0000	105.6800	+2.982%	32	7,628	+65.878%
2024-11-11	103.1000	103.1000	102.6200	102.6200	-2.267%	95	7,627	+70.824%
2024-11-08	105.2700	105.2700	105.0000	105.0000	-0.408%	22	7,627	+66.952%
2024-11-07	105.4500	105.8900	105.4300	105.4300	+2.359%	32	7,637	+66.271%
2024-11-06	103.0000	103.0000	103.0000	103.0000	+6.991%	1	7,642	+70.194%
2024-11-04	96.7900	96.7900	95.8500	96.2700	+1.337%	8	7,642	+82.092%
2024-11-01	95.0000	95.0000	95.0000	95.0000	+3.149%	8	7,643	+84.526%
2024-10-31	92.5300	92.5300	92.1000	92.1000	-6.923%	2	7,647	+90.337%
2024-10-29	98.9500	98.9500	98.9500	98.9500	-1.178%	1	7,646	+77.160%
2024-10-25	101.4500	101.4500	100.1300	100.1300	+1.500%	182	7,647	+75.072%
2024-10-24	98.6300	98.6500	97.2000	98.6500	+0.921%	181	7,647	+77.699%
2024-10-23	98.3000	98.3000	97.7500	97.7500	-3.789%	8	7,601	+79.335%
2024-10-22	101.4100	101.6000	101.4100	101.6000	+1.175%	14	7,602	+72.539%
2024-10-21	96.2200	100.4200	96.2200	100.4200	+4.604%	130	7,589	+74.567%
2024-10-18	96.0000	96.0000	96.0000	96.0000	+0.031%	4	7,589	+82.604%
2024-10-17	97.2400	97.2400	95.9700	95.9700	+1.513%	30	7,589	+82.661%
2024-10-16	93.0000	94.5400	93.0000	94.5400	+5.809%	2	7,589	+85.424%
2024-10-15	89.7500	89.7500	89.3500	89.3500	-7.572%	56	7,590	+96.195%
2024-10-14	97.6000	97.6000	96.6700	96.6700	+4.069%	4	7,575	+81.339%
2024-10-11	92.7300	92.8900	92.7300	92.8900	+0.281%	12	7,573	+88.718%
2024-10-10	92.1700	93.0900	92.1700	92.6300	+1.982%	13	7,575	+89.248%
2024-10-09	91.6500	91.6500	90.8300	90.8300	-0.732%	6	7,564	+92.998%
2024-10-08	89.0000	91.5000	89.0000	91.5000	+5.903%	8	7,564	+91.585%
2024-10-07	84.2500	87.6000	84.2500	86.4000	+5.353%	7	7,564	+102.894%
2024-10-04	80.9000	82.1700	80.9000	82.0100	+1.498%	44	7,564	+113.754%
2024-10-03	81.1500	81.1500	80.8000	80.8000	+4.325%	24	7,554	+116.955%
2024-10-02	77.0000	77.4500	77.0000	77.4500	+1.640%	4	7,554	+126.340%
2024-10-01	75.5000	77.0000	74.8500	76.2000	-3.544%	30	7,553	+130.052%
2024-09-27	79.7500	79.7500	76.1000	79.0000	-3.541%	42	7,548	+121.899%
2024-09-26	81.9000	81.9000	81.9000	81.9000	+0.651%	5	7,539	+114.042%
2024-09-25	82.5000	82.8800	81.3700	81.3700	+2.031%	30	7,539	+115.436%
2024-09-24	76.5000	80.0800	76.5000	79.7500	+6.546%	7	7,539	+119.812%
2024-09-23	74.8500	74.8500	74.8500	74.8500	+0.795%	10	7,541	+134.202%
2024-09-20	75.0000	75.1500	74.2600	74.2600	-4.044%	52	7,541	+136.062%
2024-09-19	76.7300	78.2000	76.7300	77.3900	+2.476%	12	7,528	+126.515%
2024-09-18	74.1700	75.5200	72.7900	75.5200	+0.693%	135	7,530	+132.124%
2024-09-17	78.7500	78.7500	75.0000	75.0000	-0.544%	4	7,538	+133.733%