Dark

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

EOD

Sep 30, 2026

180.96-0.143%(-0.26)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	181.0500	181.1500	180.9300	180.9600	-0.143%	31	6,111	0.000%
2026-09-28	181.4300	181.6900	181.0000	181.2200	+3.881%	286	6,112	-0.143%
2026-09-25	174.4500	174.4500	174.4500	174.4500	+0.955%	1	6,057	+3.732%
2026-09-24	172.8000	172.8000	172.8000	172.8000	-1.768%	1	6,057	+4.722%
2026-09-23	175.5600	175.9100	175.5600	175.9100	-2.348%	20	6,063	+2.871%
2026-09-22	180.0000	180.1400	180.0000	180.1400	+5.965%	5	6,063	+0.455%
2026-09-17	168.8500	170.0000	168.8500	170.0000	+4.148%	17	6,063	+6.447%
2026-09-16	165.0000	166.8300	163.2300	163.2300	+0.233%	54	6,064	+10.862%
2026-09-14	162.8500	162.8500	162.8500	162.8500	-5.176%	1	6,065	+11.121%
2026-09-11	171.7400	171.7400	171.7400	171.7400	+1.663%	22	6,066	+5.369%
2026-09-10	168.9300	168.9300	168.9300	168.9300	-3.125%	200	6,066	+7.121%
2026-09-09	174.0000	174.3800	174.0000	174.3800	-1.005%	12	6,066	+3.773%
2026-09-08	176.8900	176.9400	174.0000	176.1500	-4.355%	31	6,066	+2.731%
2026-09-04	184.1700	184.1700	184.1700	184.1700	+8.604%	16	6,086	-1.743%
2026-08-28	169.5800	169.5800	169.5800	169.5800	-5.315%	2	6,086	+6.711%
2026-08-27	176.3000	180.0000	174.6800	179.1000	+7.246%	87	6,086	+1.039%
2026-08-20	167.0000	167.0000	167.0000	167.0000	-2.202%	1	6,086	+8.359%
2026-08-18	170.7600	170.7600	170.7600	170.7600	-2.590%	3	6,087	+5.973%
2026-08-14	175.2500	175.3100	175.2500	175.3000	-0.629%	5	6,090	+3.229%
2026-08-13	176.3500	176.5300	176.2900	176.4100	+2.983%	5	6,093	+2.579%
2026-08-11	171.3000	171.3000	171.3000	171.3000	-1.148%	13	6,095	+5.639%
2026-08-06	173.2900	173.2900	173.2900	173.2900	+0.540%	2	6,095	+4.426%
2026-08-05	172.5500	172.5500	172.3600	172.3600	+5.807%	5	6,097	+4.990%
2026-08-04	161.3800	162.9000	161.3800	162.9000	+2.517%	3	6,097	+11.087%
2026-08-03	158.9000	158.9000	158.9000	158.9000	+8.873%	2	6,097	+13.883%
2026-07-29	141.6500	145.9500	141.6500	145.9500	-1.318%	11	6,097	+23.988%
2026-07-28	147.9000	147.9000	147.9000	147.9000	-0.034%	1	6,095	+22.353%
2026-07-27	147.9600	148.2400	147.4100	147.9500	-8.673%	6	6,095	+22.312%
2026-07-24	160.2800	162.0000	160.2800	162.0000	-1.639%	3	6,095	+11.704%
2026-07-22	164.7000	164.7000	164.7000	164.7000	+4.938%	5	6,094	+9.872%
2026-07-20	156.9500	156.9500	156.9500	156.9500	-3.368%	2	6,094	+15.298%
2026-07-14	161.3600	162.4200	161.1400	162.4200	+0.951%	7	6,094	+11.415%
2026-07-10	160.8500	160.8900	160.8500	160.8900	+9.419%	4	6,094	+12.474%
2026-07-06	147.0400	147.0400	147.0400	147.0400	-2.519%	9	6,094	+23.069%
2026-07-01	149.8700	150.8400	149.0900	150.8400	+5.188%	3	6,094	+19.968%
2026-06-29	143.4000	143.4000	143.4000	143.4000	-1.314%	1	6,094	+26.192%
2026-06-26	145.3100	145.3100	145.3100	145.3100	-5.643%	1	6,095	+24.534%
2026-06-23	154.0000	154.0000	154.0000	154.0000	-3.732%	3	6,095	+17.506%
2026-06-22	160.2500	160.7500	159.9700	159.9700	-0.825%	100	6,095	+13.121%
2026-06-18	162.0000	162.0000	161.2600	161.3000	-0.769%	17	6,195	+12.188%
2026-06-15	162.5500	162.5500	162.5500	162.5500	+4.393%	4	6,195	+11.326%
2026-06-12	157.1800	157.1800	155.7100	155.7100	+2.441%	12	6,195	+16.216%
2026-06-11	152.0000	152.0000	152.0000	152.0000	-4.720%	1	6,195	+19.053%
2026-06-08	158.7800	159.5600	158.7800	159.5300	-0.325%	6	6,194	+13.433%
2026-06-05	164.2300	164.2300	159.7000	160.0500	-6.475%	9	6,197	+13.065%
2026-06-04	166.5000	172.0100	166.5000	171.1300	+2.473%	103	6,205	+5.744%
2026-06-03	167.0000	167.0000	167.0000	167.0000	-4.686%	36	6,204	+8.359%
2026-06-02	175.2800	175.2800	175.2100	175.2100	+0.280%	2	6,204	+3.282%
2026-06-01	171.0100	174.7200	170.8600	174.7200	+5.488%	54	6,204	+3.571%
2026-05-28	164.3300	165.6300	164.3300	165.6300	+1.377%	2	6,205	+9.256%
2026-05-27	162.8200	163.3800	162.8200	163.3800	-1.096%	7	6,205	+10.760%
2026-05-26	166.9900	166.9900	165.1900	165.1900	-0.906%	22	6,205	+9.547%
2026-05-22	168.7800	168.7800	166.7000	166.7000	-2.275%	13	6,215	+8.554%
2026-05-21	170.0000	170.5800	170.0000	170.5800	-3.080%	15	6,225	+6.085%
2026-05-20	176.0000	176.0000	176.0000	176.0000	+2.332%	1	6,225	+2.818%
2026-05-19	171.9900	171.9900	171.9900	171.9900	+0.579%	100	6,339	+5.215%
2026-05-18	174.5000	174.5000	171.0000	171.0000	-4.868%	5	6,339	+5.825%
2026-05-15	178.5000	179.7500	178.5000	179.7500	-3.282%	53	6,339	+0.673%
2026-05-14	187.0400	188.1000	185.8500	185.8500	+7.896%	8	6,338	-2.631%
2026-05-12	168.7300	172.2500	168.7300	172.2500	+0.796%	17	6,341	+5.057%
2026-05-11	172.4100	172.4100	170.8900	170.8900	+2.024%	18	6,341	+5.893%
2026-05-08	167.5000	167.5000	167.5000	167.5000	+1.991%	1	6,339	+8.036%
2026-05-07	163.8000	165.0000	163.8000	164.2300	+11.154%	22	6,340	+10.187%
2026-05-04	149.8900	149.8900	147.7500	147.7500	-2.003%	11	6,351	+22.477%
2026-05-01	151.0000	151.0000	150.7700	150.7700	-1.753%	52	6,404	+20.024%
2026-04-30	160.5100	160.5100	153.4600	153.4600	-6.966%	3	6,404	+17.920%
2026-04-27	164.9500	164.9500	164.9500	164.9500	+2.276%	1	6,404	+9.706%
2026-04-24	161.2800	161.2800	161.2800	161.2800	+5.171%	6	6,404	+12.202%
2026-04-22	153.3500	153.3500	153.3500	153.3500	+0.564%	2	6,404	+18.005%
2026-04-21	152.4900	152.4900	152.4900	152.4900	-0.787%	2	6,406	+18.670%
2026-04-20	151.5000	153.7000	150.5000	153.7000	+2.699%	11	6,406	+17.736%
2026-04-16	149.7700	149.7700	149.6600	149.6600	+0.275%	3	6,406	+20.914%
2026-04-15	150.0000	150.0000	149.2500	149.2500	+2.669%	6	6,406	+21.246%
2026-04-14	145.3700	145.3700	145.3700	145.3700	+3.393%	1	6,410	+24.482%
2026-04-10	139.2000	140.6000	139.2000	140.6000	+3.917%	2	6,411	+28.706%
2026-04-09	135.3000	135.3000	135.3000	135.3000	-0.915%	1	6,417	+33.747%
2026-04-08	136.5500	136.5500	136.5500	136.5500	+6.855%	3	6,418	+32.523%
2026-04-06	127.7900	127.7900	127.7900	127.7900	-0.692%	20	6,415	+41.607%
2026-04-02	128.0500	128.7100	128.0400	128.6800	+0.070%	110	6,405	+40.628%
2026-04-01	128.5900	128.5900	128.5900	128.5900	+2.129%	1	6,405	+40.726%
2026-03-31	122.3800	125.9100	122.3800	125.9100	+7.892%	4	6,405	+43.722%
2026-03-30	117.8000	117.8000	116.7000	116.7000	-2.596%	3	6,405	+55.064%
2026-03-27	120.8400	120.8400	119.8100	119.8100	-3.767%	17	6,404	+51.039%
2026-03-26	126.0700	126.0700	124.5000	124.5000	-5.796%	4	6,404	+45.349%
2026-03-25	131.9500	132.2500	131.9500	132.1600	+4.689%	4	6,404	+36.925%
2026-03-24	126.2400	126.2400	126.2400	126.2400	-1.567%	1	6,402	+43.346%
2026-03-23	128.5700	129.7000	127.8500	128.2500	+2.600%	25	6,403	+41.099%
2026-03-20	129.2700	129.2700	125.0000	125.0000	-4.251%	11	6,404	+44.768%
2026-03-19	131.5500	131.5500	130.1600	130.5500	-1.435%	28	6,403	+38.614%
2026-03-18	132.4500	132.4500	132.4500	132.4500	-3.052%	1	6,412	+36.625%
2026-03-10	137.4500	137.4500	136.6200	136.6200	+3.626%	39	6,411	+32.455%
2026-03-09	128.7700	131.8400	128.7700	131.8400	-2.759%	2	6,410	+37.257%
2026-03-04	134.5000	135.5800	134.5000	135.5800	+4.292%	2	6,410	+33.471%
2026-03-03	130.0000	130.0000	130.0000	130.0000	-3.317%	1	6,410	+39.200%
2026-03-02	134.3000	134.4600	134.3000	134.4600	+3.510%	2	6,409	+34.583%
2026-02-27	132.8900	132.8900	129.9000	129.9000	-12.525%	22	6,408	+39.307%
2026-02-25	149.0500	149.0500	148.5000	148.5000	+3.326%	3	6,407	+21.859%
2026-02-24	143.6700	143.7200	143.6700	143.7200	+1.785%	2	6,407	+25.911%
2026-02-20	141.2000	141.2000	141.2000	141.2000	+2.282%	8	6,407	+28.159%
2026-02-19	138.0500	138.0500	138.0500	138.0500	-2.390%	1	6,407	+31.083%
2026-02-18	141.4300	141.4300	141.4300	141.4300	+3.166%	20	6,408	+27.950%
2026-02-13	136.9300	137.0900	136.2500	137.0900	-5.507%	12	6,409	+32.001%
2026-02-12	145.6200	145.6200	145.0800	145.0800	+2.429%	5	6,409	+24.731%
2026-02-10	142.6400	142.6400	141.6400	141.6400	-1.262%	21	6,412	+27.761%
2026-02-09	145.2400	145.2400	143.4500	143.4500	+4.365%	26	6,412	+26.148%
2026-02-06	137.4500	137.4500	137.4500	137.4500	+6.369%	5	6,412	+31.655%
2026-02-05	129.2200	129.2200	129.2200	129.2200	+2.515%	1	6,407	+40.040%
2026-02-04	127.0200	127.1800	126.0500	126.0500	-4.551%	5	6,407	+43.562%
2026-02-03	132.9600	132.9600	131.5000	132.0600	-8.055%	204	6,408	+37.029%
2026-01-30	143.3400	143.6300	143.3400	143.6300	+1.844%	11	6,569	+25.990%
2026-01-29	140.6700	141.0300	140.5900	141.0300	-0.120%	13	6,558	+28.313%
2026-01-26	141.2000	141.2000	141.2000	141.2000	+5.768%	1	6,547	+28.159%
2026-01-21	132.7200	133.5000	132.7200	133.5000	-4.643%	12	6,546	+35.551%
2026-01-16	140.0000	140.0000	140.0000	140.0000	-0.688%	17	6,548	+29.257%
2026-01-15	140.5000	140.9700	140.5000	140.9700	+3.540%	54	6,548	+28.368%
2026-01-13	136.1500	136.1500	136.1500	136.1500	-1.846%	50	6,598	+32.912%
2026-01-12	137.7200	139.2100	137.7200	138.7100	+0.362%	13	6,648	+30.459%
2026-01-09	138.9200	138.9200	138.2100	138.2100	+0.502%	27	6,641	+30.931%
2026-01-08	138.2200	138.2200	137.5200	137.5200	-3.018%	3	6,668	+31.588%
2026-01-06	143.9300	144.1000	141.8000	141.8000	+1.069%	14	6,668	+27.616%
2026-01-05	142.8000	142.8000	140.3000	140.3000	-1.558%	20	6,666	+28.981%
2026-01-02	142.5500	142.6300	142.4500	142.5200	+0.992%	20	6,666	+26.972%
2025-12-31	141.1200	141.1200	141.1200	141.1200	+0.879%	6	6,669	+28.231%
2025-12-30	139.8900	139.8900	139.8900	139.8900	-0.829%	1	6,669	+29.359%
2025-12-29	140.9400	141.0600	140.9400	141.0600	+0.434%	4	6,668	+28.286%
2025-12-23	138.2100	140.4500	138.2100	140.4500	+3.348%	23	6,666	+28.843%
2025-12-22	135.4200	135.9000	135.4200	135.9000	+6.672%	251	6,684	+33.157%
2025-12-18	127.8000	127.8000	127.4000	127.4000	+1.757%	8	6,684	+42.041%
2025-12-17	126.7000	126.9700	123.7000	125.2000	-4.449%	109	6,676	+44.537%
2025-12-16	130.0000	131.0300	130.0000	131.0300	+1.174%	178	6,639	+38.106%
2025-12-15	129.8000	129.8000	129.4700	129.5100	-0.293%	36	6,689	+39.727%
2025-12-12	129.8900	129.8900	129.8900	129.8900	-0.658%	2	6,712	+39.318%
2025-12-11	130.7500	130.7500	130.7500	130.7500	-4.562%	1	6,712	+38.402%
2025-12-10	136.0800	137.0000	135.8700	137.0000	+1.107%	42	6,712	+32.088%
2025-12-04	135.5000	135.5000	135.5000	135.5000	+1.995%	1	6,673	+33.550%
2025-12-03	134.5000	134.5000	132.8500	132.8500	+0.370%	3	6,672	+36.214%
2025-12-01	128.2200	132.9500	128.2200	132.3600	-1.261%	8	6,673	+36.718%
2025-11-26	134.0500	134.0500	134.0500	134.0500	+4.262%	2	6,672	+34.994%
2025-11-25	128.5700	128.5700	128.5700	128.5700	-5.637%	10	6,672	+40.748%
2025-11-24	136.2500	136.2500	136.2500	136.2500	+1.076%	5	6,672	+32.815%
2025-11-21	134.7200	134.8000	134.7200	134.8000	+0.298%	2	6,672	+34.243%
2025-11-20	147.7800	147.8100	134.4000	134.4000	-3.931%	91	6,673	+34.643%
2025-11-19	139.5600	139.9000	138.7600	139.9000	+3.476%	9	6,583	+29.350%
2025-11-18	138.0000	138.0000	135.2000	135.2000	-4.297%	4	6,582	+33.846%
2025-11-17	140.7100	141.2700	140.0500	141.2700	-2.032%	3	6,580	+28.095%
2025-11-14	141.2200	144.2000	141.2200	144.2000	+2.270%	2	6,580	+25.492%
2025-11-13	141.0000	141.0000	141.0000	141.0000	-3.517%	1	6,580	+28.340%
2025-11-12	146.1400	146.1400	146.1400	146.1400	-1.257%	13	6,580	+23.826%
2025-11-11	146.2300	148.0000	146.1100	148.0000	-2.555%	172	6,580	+22.270%
2025-11-10	151.7000	151.8800	151.7000	151.8800	+6.024%	89	6,670	+19.147%
2025-11-06	143.2500	143.2500	143.2500	143.2500	-7.089%	1	6,670	+26.325%
2025-11-05	155.6500	155.6500	154.1800	154.1800	+0.771%	7	6,670	+17.369%
2025-11-04	155.7800	155.9800	152.7300	153.0000	-5.339%	290	6,664	+18.275%
2025-11-03	163.4000	163.4000	161.6300	161.6300	+2.596%	8	6,540	+11.959%
2025-10-31	160.6400	160.6400	157.3500	157.5400	-1.936%	28	6,540	+14.866%
2025-10-29	160.5600	160.6500	160.5600	160.6500	+4.931%	3	6,539	+12.642%
2025-10-28	153.1000	153.1000	153.1000	153.1000	+6.653%	2	6,539	+18.197%
2025-10-27	143.5500	143.5500	143.5500	143.5500	+9.580%	10	6,539	+26.061%
2025-10-22	131.0000	131.0000	131.0000	131.0000	-3.832%	20	6,539	+38.137%
2025-10-21	136.2200	136.2200	136.2200	136.2200	+1.384%	3	6,539	+32.844%
2025-10-16	134.3600	134.3600	134.3600	134.3600	-0.768%	18	6,539	+34.683%
2025-10-15	135.9700	135.9700	135.4000	135.4000	+1.362%	5	6,539	+33.648%
2025-10-14	136.0300	136.0300	133.5800	133.5800	-5.983%	9	6,543	+35.469%
2025-10-13	142.0900	142.1500	142.0800	142.0800	+0.659%	21	6,543	+27.365%
2025-10-10	141.8400	143.3600	141.1500	141.1500	-0.808%	13	6,533	+28.204%
2025-10-08	141.6000	142.3000	141.6000	142.3000	+1.993%	3	6,535	+27.168%
2025-10-06	140.0700	140.0700	139.5200	139.5200	-1.364%	5	6,537	+29.702%
2025-10-03	141.1500	141.4500	141.1500	141.4500	-0.883%	6	6,539	+27.932%
2025-10-02	142.7100	142.7100	142.7100	142.7100	+1.213%	1	6,539	+26.803%
2025-10-01	138.3200	141.0000	138.3200	141.0000	+1.017%	4	6,540	+28.340%
2025-09-30	139.5800	139.5800	139.5800	139.5800	+3.592%	6	6,540	+29.646%
2025-09-29	137.0300	137.0300	134.2500	134.7400	+2.394%	19	6,546	+34.303%
2025-09-26	131.5900	131.5900	131.5900	131.5900	+0.535%	1	6,550	+37.518%
2025-09-25	130.6000	130.8900	130.6000	130.8900	-1.260%	23	6,550	+38.253%
2025-09-23	133.5000	133.5200	132.5600	132.5600	-1.786%	103	6,550	+36.512%
2025-09-22	134.9700	134.9700	134.9700	134.9700	+3.751%	1	6,649	+34.074%
2025-09-18	130.0900	130.0900	130.0900	130.0900	+3.001%	2	6,648	+39.104%
2025-09-17	126.3000	126.3000	126.3000	126.3000	-3.683%	1	6,651	+43.278%
2025-09-15	130.5300	131.1300	130.5300	131.1300	-0.129%	3	6,651	+38.000%
2025-09-12	131.4300	131.4300	131.3000	131.3000	+0.313%	11	6,652	+37.822%
2025-09-10	131.7900	131.8200	130.6700	130.8900	+5.259%	14	6,663	+38.253%
2025-09-09	120.7700	124.3500	120.7700	124.3500	+1.303%	7	6,672	+45.525%
2025-09-03	122.7500	122.7500	122.7500	122.7500	-0.114%	1	6,675	+47.422%
2025-09-02	122.8700	122.8900	122.6300	122.8900	-3.540%	28	6,676	+47.254%
2025-08-29	127.4100	127.4100	127.3300	127.4000	-4.095%	115	6,600	+42.041%
2025-08-28	132.8400	132.8400	132.8400	132.8400	-3.213%	1	6,600	+36.224%
2025-08-27	133.9200	137.2500	133.9200	137.2500	+3.632%	102	6,600	+31.847%
2025-08-25	132.0700	132.5300	132.0700	132.4400	+0.722%	8	6,600	+36.635%
2025-08-22	130.2400	131.4900	130.2400	131.4900	+6.798%	4	6,601	+37.623%
2025-08-20	127.7500	127.7500	123.1200	123.1200	-6.882%	28	6,598	+46.979%
2025-08-19	134.6200	134.6200	132.2200	132.2200	-3.136%	40	6,599	+36.863%
2025-08-18	136.5000	136.5000	136.5000	136.5000	+2.701%	3	6,639	+32.571%
2025-08-15	132.9100	132.9100	132.9100	132.9100	-2.128%	10	6,639	+36.152%
2025-08-14	136.2700	136.2700	135.8000	135.8000	+0.310%	37	6,649	+33.255%
2025-08-07	135.3800	135.3800	135.3800	135.3800	+2.716%	1	6,649	+33.668%
2025-08-06	131.9200	131.9200	131.5200	131.8000	-0.491%	20	6,650	+37.299%
2025-08-05	132.9000	132.9000	132.4500	132.4500	+0.524%	16	6,670	+36.625%
2025-08-04	131.6400	131.7600	131.6400	131.7600	+3.171%	2	6,682	+37.341%
2025-08-01	128.5000	128.9000	127.5100	127.7100	-3.702%	74	6,684	+41.696%
2025-07-31	135.9000	135.9000	132.6200	132.6200	-0.323%	2	6,684	+36.450%
2025-07-29	133.0500	133.0500	133.0500	133.0500	+3.228%	1	6,686	+36.009%
2025-07-28	128.3500	128.8900	128.2500	128.8900	+1.233%	8	6,686	+40.399%
2025-07-25	128.5000	128.5000	127.3200	127.3200	+3.596%	4	6,686	+42.130%
2025-07-23	122.9000	122.9000	122.9000	122.9000	+0.953%	2	6,688	+47.242%
2025-07-22	125.1000	125.1000	119.0000	121.7400	-3.381%	73	6,688	+48.645%
2025-07-21	127.0000	127.0000	126.0000	126.0000	0.000%	54	6,724	+43.619%
2025-07-18	126.2500	126.3000	126.0000	126.0000	-0.545%	3	6,775	+43.619%
2025-07-17	126.6900	126.6900	126.6900	126.6900	+1.393%	1	6,775	+42.837%
2025-07-16	124.1500	124.9500	124.1500	124.9500	-0.565%	4	6,775	+44.826%
2025-07-15	125.0000	125.8300	123.6500	125.6600	+5.349%	120	6,775	+44.008%
2025-07-14	119.0700	119.2800	119.0700	119.2800	-0.017%	3	6,795	+51.710%
2025-07-11	122.0600	122.0600	119.3000	119.3000	+0.888%	11	6,797	+51.685%
2025-07-10	118.5200	118.8800	118.2500	118.2500	+0.638%	3	6,797	+53.032%
2025-07-09	118.3200	118.3200	117.5000	117.5000	+2.980%	4	6,798	+54.009%
2025-07-08	113.0200	114.1000	113.0200	114.1000	+0.484%	110	6,798	+58.598%
2025-07-07	113.5500	113.5500	113.5500	113.5500	-0.526%	20	6,848	+59.366%
2025-07-03	114.1500	114.1500	114.1500	114.1500	+0.661%	1	6,853	+58.528%
2025-07-01	113.4000	113.4000	113.4000	113.4000	+0.568%	1	6,869	+59.577%
2025-06-30	111.4800	112.8200	111.4800	112.7600	+0.071%	20	6,868	+60.482%
2025-06-27	110.8500	112.6800	110.8500	112.6800	+2.707%	63	6,881	+60.596%
2025-06-26	109.7100	109.7100	109.7100	109.7100	+1.980%	1	6,873	+64.944%
2025-06-25	106.0000	107.5800	106.0000	107.5800	+6.252%	6	6,873	+68.210%
2025-06-24	101.2500	101.2500	101.2500	101.2500	+3.793%	1	6,873	+78.726%
2025-06-23	97.5200	97.5500	97.5200	97.5500	-0.479%	2	6,873	+85.505%
2025-06-20	98.0200	98.0200	98.0200	98.0200	-0.759%	2	6,872	+84.615%
2025-06-17	99.4400	99.4400	98.7700	98.7700	-1.525%	15	6,872	+83.214%
2025-06-16	100.3000	100.3000	100.3000	100.3000	+3.445%	4	6,877	+80.419%
2025-06-13	96.9600	96.9600	96.9600	96.9600	-2.875%	2	6,881	+86.634%
2025-06-12	99.5600	99.9600	99.5600	99.8300	+2.949%	25	6,882	+81.268%
2025-06-05	96.4800	96.9700	96.2000	96.9700	+1.221%	7	6,870	+86.614%
2025-06-04	95.8000	95.8000	95.8000	95.8000	-0.343%	1	6,865	+88.894%
2025-06-03	95.4800	96.1300	95.4800	96.1300	+0.104%	6	6,865	+88.245%
2025-05-29	96.0300	96.0300	96.0300	96.0300	+5.527%	1	6,868	+88.441%
2025-05-28	90.7800	91.5000	90.7800	91.0000	+1.744%	14	6,869	+98.857%
2025-05-27	89.4400	89.4400	89.4400	89.4400	+3.638%	1	6,870	+102.326%
2025-05-23	86.3000	86.3000	86.3000	86.3000	-5.165%	2	6,871	+109.687%
2025-05-21	91.0000	91.0000	91.0000	91.0000	+1.619%	5	6,871	+98.857%
2025-05-20	89.0000	89.5500	89.0000	89.5500	+0.112%	2	6,871	+102.077%
2025-05-19	89.4500	89.4500	89.4500	89.4500	-1.919%	1	6,871	+102.303%
2025-05-16	90.1000	91.2000	89.0000	91.2000	+2.185%	50	6,871	+98.421%
2025-05-15	90.5200	90.5200	89.2500	89.2500	-1.053%	2	6,879	+102.756%
2025-05-14	88.7500	91.4000	88.7500	90.2000	+5.732%	22	6,878	+100.621%
2025-05-13	80.1800	86.0200	80.1800	85.3100	+12.250%	54	6,883	+112.121%
2025-05-12	77.6600	77.6600	76.0000	76.0000	+3.967%	518	6,913	+138.105%
2025-05-09	72.6700	73.1000	72.6700	73.1000	-0.395%	146	7,188	+147.551%
2025-05-08	73.7500	73.7500	73.3900	73.3900	+5.219%	8	7,185	+146.573%
2025-05-07	69.4500	69.7500	69.4500	69.7500	-0.428%	12	7,184	+159.441%
2025-05-06	68.7400	70.0500	68.7400	70.0500	+0.445%	2	7,195	+158.330%
2025-05-05	69.7400	69.7400	69.7400	69.7400	-1.871%	5	7,195	+159.478%
2025-05-02	71.0700	71.0700	71.0700	71.0700	+2.925%	6	7,197	+154.622%
2025-05-01	70.0000	70.0000	69.0500	69.0500	+10.480%	6	7,198	+162.071%
2025-04-30	62.5000	62.5000	62.5000	62.5000	-3.341%	4	7,199	+189.536%
2025-04-28	64.6600	64.6600	64.6600	64.6600	-2.356%	30	7,199	+179.864%
2025-04-25	63.2300	66.2200	63.2300	66.2200	+5.446%	20	7,214	+173.271%
2025-04-24	62.1000	62.8000	62.1000	62.8000	+3.836%	8	7,211	+188.153%
2025-04-23	60.6000	61.1000	59.5000	60.4800	+8.582%	26	7,209	+199.206%
2025-04-22	56.2800	56.2800	55.1000	55.7000	+2.635%	503	7,209	+224.883%
2025-04-21	53.4800	54.2700	53.4800	54.2700	-7.939%	11	6,922	+233.444%
2025-04-17	59.0500	59.0500	58.5500	58.9500	-0.674%	9	6,915	+206.972%
2025-04-16	59.3500	59.3500	59.3500	59.3500	-14.358%	1	6,915	+204.903%
2025-04-15	68.5300	69.3000	68.5300	69.3000	+1.094%	8	6,916	+161.126%
2025-04-14	68.0000	68.5500	68.0000	68.5500	+1.736%	63	6,916	+163.982%
2025-04-11	67.8000	67.8000	67.3800	67.3800	+4.546%	16	6,931	+168.566%
2025-04-10	67.8000	67.8000	63.4600	64.4500	-10.011%	12	6,931	+180.776%
2025-04-09	57.2500	71.6200	57.2500	71.6200	+34.170%	112	6,928	+152.667%
2025-04-08	61.5000	62.3700	53.3800	53.3800	-5.153%	35	6,917	+239.003%
2025-04-07	52.7500	57.1500	51.5000	56.2800	+6.089%	39	6,899	+221.535%
2025-04-04	56.3000	56.3000	52.0600	53.0500	-11.701%	526	6,889	+241.112%
2025-04-03	61.0700	61.1600	59.9200	60.0800	-9.382%	66	6,725	+201.198%
2025-04-02	64.0500	67.0400	63.9000	66.3000	+0.409%	351	6,752	+172.941%
2025-04-01	64.1500	66.0300	64.1500	66.0300	+1.429%	38	7,085	+174.057%
2025-03-31	61.1800	65.1000	61.1800	65.1000	-3.053%	51	7,057	+177.972%
2025-03-28	66.8700	67.1500	66.8700	67.1500	-4.003%	32	7,067	+169.486%
2025-03-27	69.8500	69.9500	69.8500	69.9500	-0.569%	31	7,051	+158.699%
2025-03-26	72.0000	72.0000	70.3500	70.3500	-8.159%	6	7,050	+157.228%
2025-03-25	76.2500	76.6000	76.2500	76.6000	-0.130%	2	7,049	+136.240%
2025-03-24	76.7000	76.7000	76.7000	76.7000	+5.040%	2	7,048	+135.932%
2025-03-21	73.1900	73.1900	73.0200	73.0200	-2.184%	4	7,046	+147.823%
2025-03-19	73.3900	74.8500	73.3900	74.6500	+2.051%	34	7,046	+142.411%
2025-03-18	72.8000	73.1500	72.8000	73.1500	-4.429%	20	7,054	+147.382%
2025-03-17	76.5400	76.5400	76.5400	76.5400	-1.683%	5	7,044	+136.425%
2025-03-14	75.7900	77.8500	75.7900	77.8500	+5.559%	6	7,041	+132.447%
2025-03-13	73.7500	73.7500	73.7500	73.7500	+3.859%	5	7,037	+145.369%
2025-03-12	71.6500	71.6500	71.0100	71.0100	+5.938%	30	7,037	+154.837%
2025-03-11	67.0300	67.0300	67.0300	67.0300	+3.473%	1	7,053	+169.969%
2025-03-10	67.8000	68.5000	63.6800	64.7800	-7.125%	25	7,053	+179.345%
2025-03-07	69.7500	69.7500	69.7500	69.7500	-0.782%	6	7,046	+159.441%
2025-03-06	71.4600	71.4600	70.3000	70.3000	-5.612%	2	7,045	+157.411%
2025-03-05	74.6500	74.6500	72.9000	74.4800	+0.649%	61	7,045	+142.965%
2025-03-04	70.0000	74.0000	70.0000	74.0000	+5.084%	52	7,058	+144.541%
2025-03-03	77.8500	77.8500	70.2200	70.4200	-12.793%	753	7,027	+156.972%
2025-02-28	75.8300	80.7500	75.5000	80.7500	+2.410%	124	7,124	+124.099%
2025-02-27	83.3000	83.3000	78.8500	78.8500	-9.947%	6	7,140	+129.499%
2025-02-26	85.9500	87.5600	85.9500	87.5600	+5.240%	3	7,142	+106.670%
2025-02-25	82.0700	83.2000	82.0700	83.2000	-9.121%	11	7,153	+117.500%
2025-02-21	95.8000	95.8000	91.5500	91.5500	-6.151%	222	7,153	+97.662%
2025-02-19	94.6600	97.5500	94.6600	97.5500	+5.039%	23	7,259	+85.505%
2025-02-13	92.8700	92.8700	92.8700	92.8700	+1.055%	1	7,253	+94.853%
2025-02-10	88.3000	91.9000	88.3000	91.9000	+5.656%	59	7,253	+96.910%
2025-02-07	86.8100	87.0400	86.0000	86.9800	+4.606%	220	7,257	+108.048%
2025-02-06	83.1000	84.1200	82.6000	83.1500	+2.959%	31	7,232	+117.631%
2025-02-05	79.4700	81.8500	79.4700	80.7600	+5.431%	8	7,211	+124.071%
2025-02-04	76.5200	76.6000	76.5200	76.6000	+2.133%	5	7,209	+136.240%
2025-02-03	72.7000	75.0000	72.7000	75.0000	-7.407%	21	7,206	+141.280%
2025-01-30	80.0000	81.0000	77.4800	81.0000	-0.650%	32	7,206	+123.407%
2025-01-29	80.1800	81.5300	78.9800	81.5300	-4.015%	13	7,226	+121.955%
2025-01-28	84.9400	84.9400	84.9400	84.9400	+11.763%	1	7,231	+113.045%
2025-01-27	83.0000	85.0000	75.0000	76.0000	-27.091%	245	7,230	+138.105%
2025-01-24	104.2400	104.2400	104.2400	104.2400	+0.424%	80	7,332	+73.599%
2025-01-22	103.0900	103.8000	102.7500	103.8000	+9.263%	20	7,372	+74.335%
2025-01-17	93.4700	95.2500	93.4700	95.0000	+1.064%	162	7,397	+90.484%
2025-01-16	94.0000	94.0000	94.0000	94.0000	+1.075%	2	7,397	+92.511%
2025-01-15	91.9800	93.0000	91.9800	93.0000	+4.518%	24	7,397	+94.581%
2025-01-13	89.7400	89.7400	88.9800	88.9800	-4.732%	2	7,420	+103.372%
2025-01-10	93.5000	94.6000	92.5000	93.4000	-4.616%	52	7,421	+93.747%
2025-01-08	100.0000	100.0000	97.9200	97.9200	-0.082%	41	7,448	+84.804%
2025-01-07	102.7500	102.7500	98.0000	98.0000	-7.687%	50	7,448	+84.653%
2025-01-06	107.2300	107.2300	106.1600	106.1600	+6.001%	8	7,438	+70.460%
2025-01-03	100.1500	100.1500	100.1500	100.1500	+6.543%	2	7,445	+80.689%
2025-01-02	94.4400	95.5000	92.9000	94.0000	+1.130%	14	7,445	+92.511%
2024-12-31	94.0000	94.0000	92.8500	92.9500	-3.177%	17	7,457	+94.685%
2024-12-30	96.0000	96.0000	94.7400	96.0000	+2.400%	8	7,457	+88.500%
2024-12-27	93.5000	94.2800	93.2400	93.7500	-3.846%	92	7,457	+93.024%
2024-12-26	97.5000	97.5000	97.5000	97.5000	-0.985%	10	7,460	+85.600%
2024-12-24	98.3100	98.4700	98.3100	98.4700	+4.923%	10	7,460	+83.772%
2024-12-23	93.8500	93.8500	93.8500	93.8500	+7.725%	3	7,460	+92.818%
2024-12-20	87.1200	87.1200	87.1200	87.1200	-2.822%	5	7,460	+107.713%
2024-12-19	89.5500	89.6500	89.5500	89.6500	+2.223%	3	7,460	+101.852%
2024-12-18	94.2500	94.2500	87.7000	87.7000	-0.103%	4	7,461	+106.340%
2024-12-17	86.3000	88.1500	85.9000	87.7900	-2.456%	24	7,462	+106.128%
2024-12-16	88.3700	90.0000	88.3700	90.0000	-1.499%	54	7,461	+101.067%
2024-12-13	91.0000	91.3700	91.0000	91.3700	-4.254%	4	7,491	+98.052%
2024-12-12	93.7900	95.4300	93.7900	95.4300	+2.503%	2	7,492	+89.626%
2024-12-10	98.1000	98.1000	93.1000	93.1000	-4.080%	12	7,491	+94.372%
2024-12-09	96.6000	97.5500	96.2500	97.0600	-2.452%	26	7,501	+86.441%
2024-12-06	99.5000	99.5000	99.5000	99.5000	-4.004%	20	7,513	+81.869%
2024-12-05	101.9700	103.6500	101.9700	103.6500	+4.171%	3	7,513	+74.588%
2024-12-04	99.5000	99.5000	99.5000	99.5000	+3.259%	9	7,511	+81.869%
2024-12-03	96.1000	96.3600	96.1000	96.3600	-0.228%	32	7,520	+87.796%
2024-12-02	96.5000	96.9300	96.2000	96.5800	+0.898%	7	7,551	+87.368%
2024-11-29	94.0000	95.7200	94.0000	95.7200	+6.379%	22	7,555	+89.051%
2024-11-27	89.2500	89.9800	89.2500	89.9800	-4.753%	2	7,567	+101.111%
2024-11-26	94.7800	94.7900	94.4000	94.4700	-0.506%	22	7,567	+91.553%
2024-11-25	94.8900	94.9500	94.8900	94.9500	-5.747%	2	7,557	+90.585%
2024-11-22	102.6200	102.6200	100.1700	100.7400	-4.620%	28	7,556	+79.631%
2024-11-21	100.9700	105.6200	100.9700	105.6200	+3.569%	10	7,557	+71.331%
2024-11-20	104.0000	104.0000	101.9800	101.9800	-2.131%	69	7,557	+77.447%
2024-11-19	101.5000	104.2000	101.5000	104.2000	+6.522%	70	7,555	+73.666%
2024-11-18	97.8200	97.8200	97.8200	97.8200	-2.473%	1	7,620	+84.993%
2024-11-15	101.3300	101.3300	100.3000	100.3000	-4.603%	22	7,620	+80.419%
2024-11-13	104.9100	105.4000	104.6100	105.1400	-0.511%	15	7,620	+72.113%
2024-11-12	105.0000	105.6800	105.0000	105.6800	+2.982%	32	7,628	+71.234%
2024-11-11	103.1000	103.1000	102.6200	102.6200	-2.267%	95	7,627	+76.340%
2024-11-08	105.2700	105.2700	105.0000	105.0000	-0.408%	22	7,627	+72.343%
2024-11-07	105.4500	105.8900	105.4300	105.4300	+2.359%	32	7,637	+71.640%
2024-11-06	103.0000	103.0000	103.0000	103.0000	+6.991%	1	7,642	+75.689%
2024-11-04	96.7900	96.7900	95.8500	96.2700	+1.337%	8	7,642	+87.971%
2024-11-01	95.0000	95.0000	95.0000	95.0000	+3.149%	8	7,643	+90.484%
2024-10-31	92.5300	92.5300	92.1000	92.1000	-6.923%	2	7,647	+96.482%
2024-10-29	98.9500	98.9500	98.9500	98.9500	-1.178%	1	7,646	+82.880%
2024-10-25	101.4500	101.4500	100.1300	100.1300	+1.500%	182	7,647	+80.725%
2024-10-24	98.6300	98.6500	97.2000	98.6500	+0.921%	181	7,647	+83.436%
2024-10-23	98.3000	98.3000	97.7500	97.7500	-3.789%	8	7,601	+85.125%
2024-10-22	101.4100	101.6000	101.4100	101.6000	+1.175%	14	7,602	+78.110%
2024-10-21	96.2200	100.4200	96.2200	100.4200	+4.604%	130	7,589	+80.203%
2024-10-18	96.0000	96.0000	96.0000	96.0000	+0.031%	4	7,589	+88.500%
2024-10-17	97.2400	97.2400	95.9700	95.9700	+1.513%	30	7,589	+88.559%
2024-10-16	93.0000	94.5400	93.0000	94.5400	+5.809%	2	7,589	+91.411%
2024-10-15	89.7500	89.7500	89.3500	89.3500	-7.572%	56	7,590	+102.529%
2024-10-14	97.6000	97.6000	96.6700	96.6700	+4.069%	4	7,575	+87.194%