Dark

NVDA20261218C70
NVDA Dec 18 2026 70.00 Call (NVDA261218C00070000)
option OPRA

EOD

Aug 14, 2026

156.85+0.868%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	156.8500	156.8500	156.8500	156.8500	+0.868%	1	4,236	0.000%
2026-08-12	155.5000	155.5000	155.5000	155.5000	+1.488%	1	4,237	+0.868%
2026-08-07	154.5200	154.5200	153.2200	153.2200	+0.426%	2	4,238	+2.369%
2026-08-05	150.0000	152.5800	150.0000	152.5700	+22.862%	9	4,240	+2.805%
2026-07-29	126.1000	126.1000	124.1800	124.1800	-4.004%	83	4,244	+26.309%
2026-07-28	129.3600	129.3600	129.3600	129.3600	-8.741%	1	4,245	+21.251%
2026-07-24	141.7500	141.7500	141.6100	141.7500	+1.847%	3	4,245	+10.653%
2026-07-23	139.1800	139.1800	139.1800	139.1800	-4.014%	1	4,248	+12.696%
2026-07-22	145.0000	145.0000	145.0000	145.0000	+7.807%	79	4,249	+8.172%
2026-07-20	134.5000	134.5000	134.5000	134.5000	-3.293%	17	4,249	+16.617%
2026-07-13	138.8300	139.0800	138.8300	139.0800	-2.304%	2	4,266	+12.777%
2026-07-10	142.3600	142.3600	142.3600	142.3600	+5.946%	2	4,266	+10.178%
2026-06-11	134.8000	134.8000	134.3700	134.3700	-4.124%	10	4,268	+16.730%
2026-06-05	140.1500	140.1500	140.1500	140.1500	-11.038%	10	4,274	+11.916%
2026-06-02	159.0000	159.7300	157.3100	157.5400	+1.182%	135	4,284	-0.438%
2026-06-01	151.3200	155.7000	151.3200	155.7000	+5.969%	2	4,357	+0.739%
2026-05-29	147.1400	147.1400	146.7400	146.9300	+0.768%	5	4,358	+6.752%
2026-05-28	145.8100	145.8100	145.8100	145.8100	+0.510%	1	4,358	+7.571%
2026-05-26	145.0000	145.0700	145.0000	145.0700	-1.781%	3	4,368	+8.120%
2026-05-22	147.7500	148.9100	147.7000	147.7000	-3.255%	7	4,369	+6.195%
2026-05-21	150.7800	152.6700	150.7100	152.6700	-2.597%	11	4,369	+2.738%
2026-05-20	156.7400	156.7400	156.7400	156.7400	+3.173%	1	4,369	+0.070%
2026-05-18	157.5200	157.5200	151.9200	151.9200	-4.699%	2	4,380	+3.245%
2026-05-15	159.4100	159.4100	159.4100	159.4100	+1.213%	6	4,380	-1.606%
2026-05-13	156.0000	157.5000	156.0000	157.5000	+4.201%	3	4,386	-0.413%
2026-05-12	150.8400	151.1500	150.8400	151.1500	-1.209%	2	4,389	+3.771%
2026-05-11	150.0000	153.0000	150.0000	153.0000	+5.082%	6	4,389	+2.516%
2026-05-07	145.6000	145.6000	145.6000	145.6000	+5.013%	1	4,389	+7.727%
2026-05-06	138.6500	138.6500	138.6500	138.6500	+7.000%	1	4,389	+13.127%
2026-05-05	131.6700	131.6700	129.5800	129.5800	+1.140%	10	4,389	+21.045%
2026-05-04	128.1100	128.1200	128.1100	128.1200	-3.466%	3	4,395	+22.424%
2026-04-30	132.5000	132.7200	132.5000	132.7200	-7.130%	2	4,395	+18.181%
2026-04-28	145.7500	145.7500	142.9100	142.9100	-3.439%	3	4,396	+9.754%
2026-04-27	141.9300	148.0000	141.9300	148.0000	+4.439%	12	4,397	+5.980%
2026-04-24	132.5000	141.7100	132.5000	141.7100	+5.754%	17	4,399	+10.684%
2026-04-22	134.0000	134.0000	134.0000	134.0000	+0.390%	1	4,411	+17.052%
2026-04-20	130.5000	133.5500	130.5000	133.4800	-0.314%	6	4,411	+17.508%
2026-04-17	132.3900	133.9600	132.3900	133.9000	+5.892%	15	4,415	+17.140%
2026-04-14	126.4500	126.4500	126.4500	126.4500	+4.851%	1	4,423	+24.041%
2026-04-10	120.0000	120.6000	120.0000	120.6000	+3.192%	41	4,423	+30.058%
2026-04-08	116.8700	116.8700	116.8700	116.8700	+7.764%	1	4,424	+34.209%
2026-04-07	107.3500	108.4500	107.3500	108.4500	+2.796%	3	4,425	+44.629%
2026-04-02	105.5000	105.5000	105.5000	105.5000	-4.091%	1	4,427	+48.673%
2026-04-01	108.5400	110.0000	108.5400	110.0000	+9.019%	3	4,427	+42.591%
2026-03-27	100.9000	100.9000	100.9000	100.9000	-7.516%	2	4,428	+55.451%
2026-03-23	109.7500	109.7500	109.0500	109.1000	-4.558%	3	4,429	+43.767%
2026-03-18	114.3100	114.3100	114.3100	114.3100	-0.902%	80	4,429	+37.215%
2026-03-17	115.3500	115.3500	115.3500	115.3500	-4.669%	1	4,509	+35.977%
2026-03-16	117.5600	121.0000	117.5600	121.0000	+4.077%	5	4,508	+29.628%
2026-03-12	116.2300	116.2600	116.2300	116.2600	-1.774%	10	4,509	+34.913%
2026-03-11	118.3600	118.3600	118.3600	118.3600	+0.068%	10	4,519	+32.519%
2026-03-10	118.2900	118.2900	118.2800	118.2800	+4.673%	5	4,519	+32.609%
2026-03-09	112.3500	113.0000	112.3500	113.0000	-2.401%	3	4,519	+38.805%
2026-03-05	115.6600	115.7900	115.6600	115.7800	+0.434%	187	4,522	+35.472%
2026-03-04	115.2800	115.2800	115.2800	115.2800	-7.569%	1	4,522	+36.060%
2026-02-26	124.7200	124.7200	124.7200	124.7200	-4.143%	5	4,523	+25.762%
2026-02-25	129.0900	130.2300	128.7800	130.1100	+3.123%	21	4,549	+20.552%
2026-02-24	123.7400	126.9000	123.2000	126.1700	+2.212%	43	4,549	+24.316%
2026-02-20	121.4400	123.4400	121.4400	123.4400	-0.138%	2	4,567	+27.066%
2026-02-10	123.5900	123.6100	123.5900	123.6100	+14.454%	140	4,567	+26.891%
2026-02-05	110.0700	110.0700	105.6400	108.0000	-0.259%	8	4,707	+45.231%
2026-02-04	108.8800	109.1000	107.4700	108.2800	-3.062%	13	4,710	+44.856%
2026-02-03	113.4200	113.4200	111.7000	111.7000	-9.642%	52	4,711	+40.421%
2026-01-30	127.4900	127.4900	123.6200	123.6200	-1.419%	60	4,759	+26.881%
2026-01-28	125.0000	125.4000	124.4500	125.4000	+2.787%	6	4,819	+25.080%
2026-01-27	122.0000	122.0000	122.0000	122.0000	+1.119%	3	4,821	+28.566%
2026-01-26	120.6500	120.6500	120.6500	120.6500	+1.797%	3	4,821	+30.004%
2026-01-22	118.5200	118.5200	118.5200	118.5200	+3.330%	3	4,821	+32.341%
2026-01-21	114.7000	114.7000	114.7000	114.7000	-5.852%	4	4,824	+36.748%
2026-01-16	121.8300	121.8300	121.8300	121.8300	+0.066%	10	4,824	+28.745%
2026-01-15	121.7500	121.7500	121.7500	121.7500	+5.256%	1	4,824	+28.830%
2026-01-14	115.4500	115.7400	115.4500	115.6700	-2.855%	25	4,824	+35.601%
2026-01-12	120.1800	120.7900	119.0000	119.0700	-3.813%	20	4,825	+31.729%
2026-01-07	123.7900	123.7900	123.7900	123.7900	-1.205%	1	4,836	+26.707%
2026-01-06	124.8100	125.3000	124.8100	125.3000	+3.468%	2	4,837	+25.180%
2026-01-05	120.6000	121.1000	120.6000	121.1000	-1.967%	4	4,838	+29.521%
2026-01-02	123.5300	123.5300	123.5300	123.5300	+1.838%	1	4,842	+26.973%
2025-12-31	122.2500	122.9600	121.3000	121.3000	-0.517%	36	4,841	+29.308%
2025-12-30	121.1600	122.7200	121.1600	121.9300	+0.049%	73	4,841	+28.639%
2025-12-29	121.2300	121.9100	121.1300	121.8700	-2.916%	33	4,838	+28.703%
2025-12-26	125.0000	126.5500	125.0000	125.5300	+3.445%	35	4,838	+24.950%
2025-12-24	121.3500	121.3500	121.3500	121.3500	-1.518%	4	4,844	+29.254%
2025-12-23	118.3300	123.2200	118.3300	123.2200	+7.682%	105	4,844	+27.293%
2025-12-19	114.4300	114.4300	114.4300	114.4300	+5.397%	5	4,861	+37.071%
2025-12-18	108.7300	108.8300	108.5700	108.5700	+1.772%	5	4,861	+44.469%
2025-12-17	106.6800	106.6800	106.6800	106.6800	-3.631%	5	4,861	+47.028%
2025-12-16	110.7000	110.7000	110.7000	110.7000	-0.771%	1	4,861	+41.689%
2025-12-15	111.3100	111.5600	111.2400	111.5600	+1.696%	11	4,861	+40.597%
2025-12-12	111.2500	111.2500	109.7000	109.7000	-4.484%	6	4,860	+42.981%
2025-12-11	112.0600	115.1900	112.0600	114.8500	-3.235%	10	4,856	+36.569%
2025-12-10	117.2400	118.6900	117.2400	118.6900	-0.328%	4	4,855	+32.151%
2025-12-09	119.7100	119.7100	118.7900	119.0800	-0.626%	63	4,854	+31.718%
2025-12-08	117.4800	121.6200	117.4400	119.8300	+2.585%	28	4,854	+30.894%
2025-12-05	116.9900	117.1500	116.0000	116.8100	-0.866%	43	4,854	+34.278%
2025-12-04	116.9800	119.0600	116.5500	117.8300	+2.541%	27	4,852	+33.116%
2025-12-03	115.7000	115.9000	114.7900	114.9100	-0.957%	7	4,854	+36.498%
2025-12-02	120.0000	120.0000	116.0200	116.0200	+1.239%	15	4,854	+35.192%
2025-12-01	114.6000	114.6000	114.6000	114.6000	+2.385%	1	4,863	+36.867%
2025-11-28	113.3300	113.3300	111.9300	111.9300	-2.432%	12	4,862	+40.132%
2025-11-26	114.7400	114.7400	113.7000	114.7200	-1.376%	6	4,854	+36.724%
2025-11-24	115.5100	116.3200	115.5000	116.3200	+1.946%	22	4,854	+34.844%
2025-11-21	115.2800	116.1000	114.1000	114.1000	-1.587%	23	4,854	+37.467%
2025-11-20	127.7500	128.5600	115.9400	115.9400	-3.464%	20	4,866	+35.285%
2025-11-19	120.1000	120.1000	120.1000	120.1000	+2.126%	10	4,877	+30.600%
2025-11-18	115.0000	118.4200	115.0000	117.6000	-6.593%	7	4,887	+33.376%
2025-11-14	124.7900	126.1600	124.1500	125.9000	+4.015%	268	4,882	+24.583%
2025-11-13	121.0400	121.0400	121.0400	121.0400	-6.243%	3	4,734	+29.585%
2025-11-11	129.1000	129.1000	129.1000	129.1000	-2.234%	1	4,734	+21.495%
2025-11-10	132.0500	132.0500	132.0500	132.0500	+7.928%	1	4,734	+18.781%
2025-11-07	115.0000	122.3500	115.0000	122.3500	-0.682%	6	4,734	+28.198%
2025-11-06	123.1900	123.1900	123.1900	123.1900	-9.784%	1	4,729	+27.324%
2025-11-05	135.7300	136.5500	135.7000	136.5500	+1.058%	7	4,729	+14.866%
2025-11-04	137.3000	137.3000	135.1200	135.1200	-6.904%	17	4,734	+16.082%
2025-11-03	145.1400	145.1400	145.1400	145.1400	+4.380%	14	4,749	+8.068%
2025-10-31	137.9200	139.0500	137.9200	139.0500	+1.868%	10	4,749	+12.801%
2025-10-28	136.5000	136.5000	136.5000	136.5000	+10.125%	10	4,749	+14.908%
2025-10-27	123.8500	123.9500	123.8500	123.9500	+3.137%	2	4,751	+26.543%
2025-10-24	121.1000	121.1000	120.1800	120.1800	+2.920%	6	4,751	+30.513%
2025-10-23	117.7000	118.1000	115.4500	116.7700	+1.610%	33	4,746	+34.324%
2025-10-22	115.7500	115.7500	114.0000	114.9200	-1.365%	17	4,743	+36.486%
2025-10-21	118.0800	118.0800	116.1400	116.5100	-1.179%	74	4,742	+34.624%
2025-10-15	118.2000	118.2000	117.9000	117.9000	+1.594%	3	4,742	+33.036%
2025-10-14	117.8600	119.4900	116.0500	116.0500	-5.918%	12	4,745	+35.157%
2025-10-13	123.5300	125.1800	123.0200	123.3500	+1.007%	27	4,747	+27.158%
2025-10-10	130.3800	130.3800	122.1200	122.1200	-1.516%	55	4,744	+28.439%
2025-10-08	124.0000	124.0000	124.0000	124.0000	+2.251%	50	4,779	+26.492%
2025-10-06	122.7000	122.7000	120.5000	121.2700	-2.414%	61	4,829	+29.339%
2025-10-02	125.0000	125.0000	124.2700	124.2700	+2.280%	6	4,839	+26.217%
2025-09-30	118.5000	121.5000	118.5000	121.5000	+2.092%	55	4,835	+29.095%
2025-09-29	119.0100	119.0100	119.0100	119.0100	+4.855%	20	4,850	+31.796%
2025-09-26	113.5000	113.5000	113.5000	113.5000	+0.979%	1	4,842	+38.194%
2025-09-24	112.4000	112.4000	112.4000	112.4000	-4.746%	20	4,843	+39.546%
2025-09-22	118.0000	118.0000	118.0000	118.0000	+7.273%	25	4,863	+32.924%
2025-09-18	110.0000	110.0000	110.0000	110.0000	+5.566%	32	4,875	+42.591%
2025-09-17	104.2000	104.2000	104.2000	104.2000	-6.589%	1	4,907	+50.528%
2025-09-10	113.2000	113.2000	111.5500	111.5500	+5.945%	6	4,906	+40.610%
2025-09-08	105.3200	105.3200	105.2900	105.2900	-0.810%	3	4,910	+48.970%
2025-09-03	106.1500	106.1500	106.1500	106.1500	-0.141%	2	4,910	+47.763%
2025-09-02	107.0000	107.0000	106.3000	106.3000	-2.922%	2	4,910	+47.554%
2025-08-29	109.6300	109.6300	109.5000	109.5000	-6.266%	3	4,910	+43.242%
2025-08-28	116.8200	116.8200	116.8200	116.8200	-0.265%	1	4,910	+34.266%
2025-08-27	116.6000	117.1300	116.6000	117.1300	+3.017%	77	4,911	+33.911%
2025-08-22	111.0000	113.7000	111.0000	113.7000	+1.022%	34	4,945	+37.951%
2025-08-19	112.5500	112.5500	112.5500	112.5500	-2.410%	2	4,935	+39.360%
2025-08-15	115.3300	115.3300	115.3300	115.3300	-1.570%	1	4,935	+36.001%
2025-08-12	117.1700	117.1700	117.1700	117.1700	-1.827%	1	4,936	+33.865%
2025-08-11	118.6300	119.3500	118.6300	119.3500	+4.914%	11	4,937	+31.420%
2025-08-04	113.7600	113.7600	113.7600	113.7600	+3.418%	30	4,932	+37.878%
2025-08-01	110.0000	110.0000	110.0000	110.0000	-6.103%	1	4,932	+42.591%
2025-07-31	117.1500	117.1500	117.1500	117.1500	+4.412%	20	4,932	+33.888%
2025-07-29	112.2000	112.2000	112.2000	112.2000	+0.890%	30	4,932	+39.795%
2025-07-28	111.2100	111.2100	111.2100	111.2100	+1.831%	3	4,962	+41.039%
2025-07-24	110.0000	110.0000	109.2100	109.2100	+2.564%	2	4,965	+43.622%
2025-07-23	106.4800	106.4800	106.4800	106.4800	+3.339%	10	4,965	+47.305%
2025-07-22	105.8700	105.8700	102.0000	103.0400	-5.320%	13	4,965	+52.222%
2025-07-21	109.0000	109.0000	108.8300	108.8300	+2.670%	6	4,964	+44.124%
2025-07-16	106.0000	106.0000	106.0000	106.0000	-2.196%	1	4,964	+47.972%
2025-07-15	108.3800	108.3800	108.3800	108.3800	+6.631%	9	4,964	+44.722%
2025-07-14	101.6400	101.6400	101.6400	101.6400	+1.286%	20	4,973	+54.319%
2025-07-10	100.3500	100.3500	100.3500	100.3500	+4.108%	1	4,983	+56.303%
2025-07-08	96.3900	96.3900	96.3900	96.3900	+2.871%	36	4,983	+62.724%
2025-07-02	93.7000	93.7000	93.7000	93.7000	+2.092%	15	4,983	+67.396%
2025-07-01	92.0000	92.0000	90.2000	91.7800	-2.393%	5	4,983	+70.898%
2025-06-30	94.0300	94.0300	94.0300	94.0300	-1.229%	10	4,982	+66.808%
2025-06-27	95.2000	95.2000	95.2000	95.2000	+2.289%	1	4,982	+64.758%
2025-06-26	92.2500	93.0700	92.2500	93.0700	+3.411%	15	4,982	+68.529%
2025-06-25	90.0000	90.0000	90.0000	90.0000	+6.635%	2	4,984	+74.278%
2025-06-24	84.4000	84.4000	84.4000	84.4000	+3.330%	1	4,984	+85.841%
2025-06-23	81.9000	81.9000	81.6800	81.6800	-0.934%	14	4,985	+92.030%
2025-06-17	82.4500	82.4500	82.4500	82.4500	-0.663%	3	4,989	+90.237%
2025-06-16	83.0000	83.0000	83.0000	83.0000	+2.280%	7	4,992	+88.976%
2025-06-10	81.1500	81.1500	81.1500	81.1500	-1.037%	2	4,999	+93.284%
2025-06-09	82.0000	82.0000	82.0000	82.0000	+2.041%	1	4,999	+91.280%
2025-06-06	80.8900	80.8900	80.3600	80.3600	+0.450%	4	5,000	+95.184%
2025-06-04	79.2500	80.0000	79.2500	80.0000	+0.113%	12	4,999	+96.063%
2025-06-03	79.9100	79.9100	79.9100	79.9100	+4.458%	1	5,011	+96.283%
2025-06-02	76.0000	76.5000	75.0000	76.5000	+4.795%	6	5,011	+105.033%
2025-05-30	75.4700	75.4700	73.0000	73.0000	-5.806%	6	5,015	+114.863%
2025-05-29	80.8300	80.8300	77.5000	77.5000	+4.730%	12	5,012	+102.387%
2025-05-28	74.0000	74.9800	74.0000	74.0000	0.000%	12	5,016	+111.959%
2025-05-27	72.5000	74.0000	72.5000	74.0000	+1.872%	2	5,027	+111.959%
2025-05-22	72.6400	72.6400	72.6400	72.6400	+1.937%	48	5,027	+115.928%
2025-05-21	73.6500	76.1000	71.2600	71.2600	-2.650%	3	5,075	+120.109%
2025-05-20	73.2000	73.2000	73.2000	73.2000	-1.135%	3	5,077	+114.276%
2025-05-19	74.4500	74.4500	74.0000	74.0400	-0.537%	4	5,077	+111.845%
2025-05-16	74.5500	74.6000	74.4400	74.4400	+1.417%	142	5,074	+110.707%
2025-05-15	72.3800	73.4000	72.3800	73.4000	-0.636%	50	5,003	+113.692%
2025-05-14	72.2500	73.8700	71.6000	73.8700	+6.334%	15	5,052	+112.332%
2025-05-13	68.8500	69.4700	68.8500	69.4700	+14.297%	4	5,054	+125.781%
2025-05-12	60.7800	60.7800	60.7800	60.7800	+6.538%	10	5,052	+158.062%
2025-05-09	57.0500	57.0500	57.0500	57.0500	-2.144%	8	5,052	+174.934%
2025-05-08	58.3000	58.3000	58.3000	58.3000	+0.778%	1	5,048	+169.039%
2025-05-07	54.0000	57.8500	54.0000	57.8500	+8.131%	5	5,047	+171.132%
2025-05-06	53.5000	53.5000	53.5000	53.5000	-2.992%	80	5,047	+193.178%
2025-05-05	55.1500	55.1500	55.1500	55.1500	-0.397%	1	5,047	+184.406%
2025-05-02	54.5500	55.3700	54.5500	55.3700	+2.823%	14	5,047	+183.276%
2025-05-01	53.8500	53.8500	53.8500	53.8500	+10.235%	1	5,047	+191.272%
2025-04-30	48.5500	48.8500	48.5500	48.8500	-3.687%	2	5,048	+221.085%
2025-04-29	50.0500	50.7200	50.0500	50.7200	+1.847%	2	5,048	+209.247%
2025-04-28	49.8000	49.8000	49.8000	49.8000	-0.896%	2	5,049	+214.960%
2025-04-25	50.2500	50.2500	50.2500	50.2500	+9.121%	2	5,051	+212.139%
2025-04-24	46.0500	46.0500	46.0500	46.0500	0.000%	1	5,052	+240.608%
2025-04-23	46.8700	46.9500	45.4800	46.0500	+9.905%	72	5,052	+240.608%
2025-04-22	42.5500	42.6000	41.9000	41.9000	-8.114%	83	5,053	+274.344%
2025-04-16	48.3400	48.3400	45.6000	45.6000	-16.253%	14	5,066	+243.969%
2025-04-15	54.3200	54.4500	54.3200	54.4500	+4.691%	3	5,069	+188.062%
2025-04-11	52.0100	52.0100	52.0100	52.0100	+0.853%	2	5,072	+201.577%
2025-04-10	49.1000	51.5700	49.1000	51.5700	-8.822%	12	5,072	+204.150%
2025-04-09	44.6100	56.5600	43.6800	56.5600	+37.750%	71	5,079	+177.316%
2025-04-08	47.5000	47.5000	41.0500	41.0600	-4.822%	5	5,100	+282.002%
2025-04-07	35.2000	43.6700	34.3900	43.1400	+9.215%	94	5,100	+263.584%
2025-04-04	41.2000	41.2000	38.6300	39.5000	-14.130%	80	5,101	+297.089%
2025-04-03	46.0100	46.0100	45.8800	46.0000	-10.991%	17	5,119	+240.978%
2025-04-02	51.6800	51.6800	51.6800	51.6800	+0.545%	2	5,104	+203.502%
2025-04-01	51.4000	51.4000	51.4000	51.4000	+4.898%	1	5,104	+205.156%
2025-03-31	48.1500	49.0000	47.6500	49.0000	-7.091%	29	5,105	+220.102%
2025-03-28	52.5000	52.7400	52.5000	52.7400	-4.715%	8	5,097	+197.402%
2025-03-27	55.1500	55.5000	55.1500	55.3500	-0.682%	3	5,099	+183.379%
2025-03-26	57.9300	57.9300	55.7300	55.7300	-11.540%	11	5,098	+181.446%
2025-03-24	63.0000	63.0000	63.0000	63.0000	+6.653%	1	5,094	+148.968%
2025-03-21	58.1700	59.0700	58.1700	59.0700	-2.331%	6	5,095	+165.532%
2025-03-20	60.1500	60.4800	60.1500	60.4800	+2.997%	11	5,095	+159.342%
2025-03-18	58.7200	58.7200	58.7200	58.7200	-2.717%	3	5,105	+167.115%
2025-03-17	60.3600	60.3600	60.3600	60.3600	-4.945%	1	5,106	+159.858%
2025-03-14	63.5000	63.5000	63.5000	63.5000	+9.050%	4	5,106	+147.008%
2025-03-12	58.1500	58.7000	58.1500	58.2300	+6.844%	3	5,108	+169.363%
2025-03-11	52.6400	54.5000	52.6400	54.5000	+3.750%	13	5,109	+187.798%
2025-03-10	52.5300	52.5300	52.5300	52.5300	-3.349%	10	5,098	+198.591%
2025-03-07	52.4000	54.3500	52.4000	54.3500	-10.491%	4	5,108	+188.592%
2025-03-04	54.3800	60.7200	54.3800	60.7200	+7.488%	16	5,108	+158.317%
2025-03-03	61.2500	62.0000	56.0500	56.4900	-11.845%	91	5,118	+177.660%
2025-02-28	60.8500	65.3700	59.8500	64.0800	+1.344%	144	5,119	+144.772%
2025-02-27	68.6800	68.6800	63.2300	63.2300	-12.339%	109	5,161	+148.063%
2025-02-26	71.5500	72.4000	71.5500	72.1300	+3.043%	10	5,235	+117.455%
2025-02-25	70.0000	70.0000	70.0000	70.0000	-4.853%	50	5,284	+124.071%
2025-02-24	78.0800	78.2000	72.6000	73.5700	-3.236%	33	5,284	+113.198%
2025-02-21	78.2000	78.2000	76.0300	76.0300	-6.136%	18	5,314	+106.300%
2025-02-20	78.9500	81.0000	78.9500	81.0000	-1.220%	12	5,317	+93.642%
2025-02-19	80.5600	82.0000	80.5600	82.0000	-0.134%	4	5,319	+91.280%
2025-02-18	81.4000	82.1100	81.4000	82.1100	+2.638%	2	5,321	+91.024%
2025-02-14	77.8500	80.0000	77.8500	80.0000	+8.108%	8	5,326	+96.063%
2025-02-12	73.3000	74.0000	73.3000	74.0000	-2.760%	51	5,326	+111.959%
2025-02-10	72.4000	76.1000	72.4000	76.1000	+6.508%	11	5,326	+106.110%
2025-02-07	71.9100	72.0000	71.3900	71.4500	+1.708%	116	5,336	+119.524%
2025-02-06	68.7000	70.2500	67.6000	70.2500	+5.480%	3	5,392	+123.274%
2025-02-05	63.8000	66.6000	63.8000	66.6000	+5.681%	212	5,391	+135.511%
2025-02-04	63.0200	63.0200	63.0200	63.0200	+2.806%	2	5,189	+148.889%
2025-02-03	59.2000	61.7200	58.1700	61.3000	-5.692%	26	5,190	+155.873%
2025-01-31	67.0000	70.4000	65.0000	65.0000	-2.256%	168	5,202	+141.308%
2025-01-30	65.7000	66.5000	62.2000	66.5000	+1.527%	36	5,281	+135.865%
2025-01-29	68.1500	68.4400	64.5000	65.5000	-7.092%	72	5,291	+139.466%
2025-01-28	64.5000	70.5000	61.5000	70.5000	+14.263%	21	5,343	+122.482%
2025-01-27	66.9500	70.0000	61.7000	61.7000	-25.815%	263	5,354	+154.214%
2025-01-24	88.0100	88.0100	83.1600	83.1700	-4.402%	82	5,550	+88.590%
2025-01-23	85.1400	87.0200	85.1400	87.0000	-1.080%	24	5,575	+80.287%
2025-01-22	86.4000	88.0000	85.6900	87.9500	+10.199%	27	5,598	+78.340%
2025-01-21	81.1300	81.1800	79.8100	79.8100	+0.390%	13	5,641	+96.529%
2025-01-17	77.8900	79.5000	77.8900	79.5000	+4.909%	22	5,641	+97.296%
2025-01-16	79.2000	79.2000	75.7800	75.7800	-2.219%	19	5,641	+106.981%
2025-01-15	75.2300	77.6200	75.2300	77.5000	+6.193%	19	5,657	+102.387%
2025-01-14	77.6800	77.7800	72.8100	72.9800	-1.750%	32	5,676	+114.922%
2025-01-13	73.1700	74.2800	73.0000	74.2800	-4.586%	5	5,708	+111.160%
2025-01-10	77.8600	79.3400	77.4800	77.8500	-8.000%	204	5,709	+101.477%
2025-01-08	84.0500	84.6200	84.0500	84.6200	+1.099%	8	5,819	+85.358%
2025-01-07	88.6500	88.8200	83.1000	83.7000	-8.814%	5	5,819	+87.395%
2025-01-06	89.4500	93.1000	89.4500	91.7900	+7.672%	40	5,819	+70.879%
2025-01-03	82.9000	86.1000	82.9000	85.2500	+7.911%	302	5,846	+83.988%
2025-01-02	79.6500	79.6500	79.0000	79.0000	-1.336%	5	5,944	+98.544%
2024-12-27	80.3000	80.3600	80.0700	80.0700	-2.484%	60	5,948	+95.891%
2024-12-26	81.4000	82.1100	81.4000	82.1100	+0.835%	2	5,958	+91.024%
2024-12-24	83.4800	83.4800	81.4300	81.4300	+0.345%	4	5,960	+92.619%
2024-12-23	80.4400	81.1500	80.4400	81.1500	+5.664%	3	5,960	+93.284%
2024-12-20	72.3500	76.8000	72.3500	76.8000	+4.846%	24	5,963	+104.232%
2024-12-18	77.9900	78.2000	72.3000	73.2500	+0.205%	14	5,954	+114.130%
2024-12-17	70.3000	73.1000	70.0000	73.1000	-2.338%	38	5,960	+114.569%
2024-12-16	74.0000	74.8500	73.4400	74.8500	-2.016%	53	5,979	+109.552%
2024-12-13	75.9500	76.3900	75.9500	76.3900	-4.596%	14	5,979	+105.328%
2024-12-12	78.9500	80.0700	78.9500	80.0700	-1.911%	3	5,983	+95.891%
2024-12-11	79.1000	81.6300	79.1000	81.6300	+6.013%	51	5,982	+92.147%
2024-12-10	82.9200	82.9200	76.0500	77.0000	-4.074%	23	6,017	+103.701%
2024-12-09	80.1500	80.2700	79.8600	80.2700	-4.577%	6	6,028	+95.403%
2024-12-06	84.4800	84.4800	84.1200	84.1200	-1.901%	6	6,023	+86.460%
2024-12-04	83.7000	85.7500	83.7000	85.7500	+6.363%	34	6,025	+82.915%
2024-12-02	81.2300	81.2300	80.6200	80.6200	+0.374%	9	6,013	+94.555%
2024-11-29	81.3000	81.3000	80.3200	80.3200	+4.993%	8	6,013	+95.281%
2024-11-27	76.0000	76.5200	76.0000	76.5000	-3.201%	8	6,013	+105.033%
2024-11-26	80.0000	80.0000	79.0300	79.0300	-0.240%	609	6,013	+98.469%
2024-11-25	79.2200	79.2200	79.2200	79.2200	-6.877%	20	6,301	+97.993%
2024-11-22	87.5000	87.5000	84.7500	85.0700	-5.415%	272	6,321	+84.378%
2024-11-21	89.1700	90.5000	89.1700	89.9400	+2.671%	4	6,323	+74.394%
2024-11-20	87.0600	87.6000	87.0600	87.6000	-0.860%	125	6,322	+79.053%
2024-11-19	84.9000	88.4300	84.9000	88.3600	+6.535%	49	6,322	+77.512%
2024-11-18	82.9500	82.9500	82.9400	82.9400	-2.297%	16	6,359	+89.113%
2024-11-15	85.0000	85.2300	84.2500	84.8900	-4.155%	134	6,351	+84.769%
2024-11-14	90.8500	91.1500	88.5500	88.5700	-1.883%	455	6,313	+77.092%
2024-11-13	89.0800	90.2700	89.0800	90.2700	+1.427%	19	6,401	+73.757%
2024-11-12	89.0000	89.0000	89.0000	89.0000	+0.622%	40	6,417	+76.236%
2024-11-11	88.4500	88.4500	88.4500	88.4500	-2.588%	1	6,457	+77.332%
2024-11-08	90.8000	90.8000	90.8000	90.8000	+0.565%	2	6,458	+72.742%
2024-11-07	90.0500	90.2900	89.9500	90.2900	+1.861%	14	6,459	+73.718%
2024-11-06	86.2000	88.6400	85.5000	88.6400	+7.027%	134	6,471	+76.952%
2024-11-05	82.1000	82.8200	82.1000	82.8200	+2.946%	14	6,505	+89.387%
2024-11-04	80.2700	80.4500	80.2700	80.4500	+3.353%	3	6,512	+94.966%
2024-11-01	80.4100	80.4100	77.8400	77.8400	+0.921%	30	6,513	+101.503%
2024-10-31	77.4500	78.2400	77.0500	77.1300	-9.152%	37	6,518	+103.358%
2024-10-29	82.7100	84.9000	82.0200	84.9000	0.000%	5	6,537	+84.747%
2024-10-28	84.3500	85.0000	84.3500	84.9000	-0.399%	15	6,540	+84.747%
2024-10-25	85.7900	85.7900	85.2400	85.2400	+3.034%	12	6,530	+84.010%
2024-10-23	82.9800	82.9800	81.4000	82.7300	-4.689%	4	6,530	+89.593%
2024-10-22	86.8000	86.8000	86.8000	86.8000	+0.930%	4	6,534	+80.703%
2024-10-21	84.7500	86.0000	84.7500	86.0000	+5.911%	223	6,538	+82.384%
2024-10-18	81.4700	81.4700	81.1800	81.2000	-1.671%	50	6,760	+93.165%
2024-10-17	83.0800	83.0800	82.5800	82.5800	+4.611%	2	6,785	+89.937%
2024-10-16	77.6000	79.3500	77.6000	78.9400	+4.723%	4	6,787	+98.695%
2024-10-15	77.3000	77.3000	73.5000	75.3800	-8.129%	53	6,791	+108.079%
2024-10-14	81.0500	82.9000	81.0500	82.0500	+4.536%	55	6,829	+91.164%
2024-10-11	78.1000	78.7700	78.1000	78.4900	+0.744%	32	6,850	+99.834%
2024-10-10	78.6000	78.6000	77.9100	77.9100	+2.083%	22	6,864	+101.322%
2024-10-09	76.4500	76.4500	76.3200	76.3200	-0.431%	4	6,886	+105.516%
2024-10-08	74.0000	76.6500	74.0000	76.6500	+4.045%	17	6,888	+104.631%
2024-10-07	71.4000	74.1800	70.0500	73.6700	+7.516%	92	6,901	+112.909%
2024-10-04	68.2500	68.5200	67.7800	68.5200	+0.765%	22	6,977	+128.911%
2024-10-03	68.0000	68.0000	68.0000	68.0000	+8.922%	1	6,976	+130.662%
2024-10-02	62.4300	62.4300	62.4300	62.4300	-3.209%	10	6,977	+151.241%
2024-09-30	64.9000	65.2200	64.5000	64.5000	-0.155%	37	6,977	+143.178%
2024-09-27	64.6000	64.6000	64.6000	64.6000	-5.140%	14	7,013	+142.802%
2024-09-26	69.4000	69.4000	68.0500	68.1000	+0.442%	18	7,019	+130.323%
2024-09-25	68.4500	68.6800	67.2500	67.8000	+10.784%	17	7,033	+131.342%
2024-09-24	61.2000	61.2000	61.2000	61.2000	+0.625%	2	7,040	+156.291%
2024-09-23	61.3500	61.3500	60.6000	60.8200	-1.106%	4	7,042	+157.892%
2024-09-20	61.3200	61.7500	61.3200	61.5000	-3.439%	86	7,044	+155.041%
2024-09-19	64.1000	64.1000	63.3400	63.6900	+5.657%	8	7,063	+146.271%
2024-09-18	60.5000	60.5000	59.5000	60.2800	-1.342%	48	7,068	+160.202%
2024-09-17	63.3700	63.3700	61.0000	61.1000	-2.083%	21	7,115	+156.710%
2024-09-16	62.7000	62.7000	62.4000	62.4000	-3.406%	3	7,122	+151.362%
2024-09-13	64.8500	65.1000	64.4100	64.6000	-2.032%	86	7,121	+142.802%
2024-09-12	65.6100	65.9400	65.6100	65.9400	+7.482%	2	7,149	+137.868%
2024-09-11	57.2700	61.3500	54.9200	61.3500	+12.157%	32	7,151	+155.664%
2024-09-10	54.3000	54.7000	52.4000	54.7000	+3.500%	136	7,168	+186.746%
2024-09-09	53.4400	53.7000	52.0000	52.8500	+3.729%	92	7,093	+196.783%
2024-09-06	53.2000	53.2000	49.6500	50.9500	-6.342%	418	7,100	+207.851%
2024-09-05	55.9200	55.9200	54.4000	54.4000	+1.587%	3	7,099	+188.327%
2024-09-04	55.0000	55.6400	53.5500	53.5500	-3.252%	8	7,100	+192.904%
2024-09-03	59.6300	59.6300	55.0000	55.3500	-13.798%	101	7,099	+183.379%
2024-08-30	67.4900	67.4900	63.8500	64.2100	-0.757%	222	7,171	+144.277%
2024-08-29	68.0000	68.9000	64.3000	64.7000	-10.549%	186	7,171	+142.427%
2024-08-28	72.9500	72.9500	69.0500	72.3300	-2.586%	48	7,182	+116.853%
2024-08-27	72.0000	74.6500	72.0000	74.2500	+2.343%	62	7,196	+111.246%
2024-08-26	75.1000	76.5000	72.1400	72.5500	-2.316%	56	7,212	+116.196%
2024-08-23	73.7500	74.5000	72.7500	74.2700	+5.348%	24	7,228	+111.189%
2024-08-22	76.0000	76.0000	70.5000	70.5000	-5.178%	62	7,237	+122.482%
2024-08-21	74.2000	74.5500	74.1000	74.3500	+1.156%	17	7,244	+110.962%
2024-08-20	75.8000	75.8000	71.3500	73.5000	-2.520%	48	7,248	+113.401%
2024-08-19	70.2500	75.5000	70.2500	75.4000	+6.497%	49	7,285	+108.024%
2024-08-16	70.8600	71.0000	68.7500	70.8000	+4.194%	144	7,302	+121.540%
2024-08-15	65.2300	69.6500	65.2300	67.9500	+6.421%	88	7,369	+130.831%
2024-08-14	63.4000	63.8500	61.7500	63.8500	+2.603%	15	7,429	+145.654%
2024-08-13	60.5000	62.2300	60.2800	62.2300	+7.386%	78	7,428	+152.049%
2024-08-12	55.4800	57.9500	54.8600	57.9500	+9.278%	64	7,495	+170.664%
2024-08-09	53.2500	53.6500	52.5500	53.0300	-1.248%	60	7,553	+195.776%
2024-08-08	48.7500	53.7000	48.7500	53.7000	+6.951%	10	7,532	+192.086%
2024-08-07	56.4000	56.4000	49.5000	50.2100	-9.532%	61	7,529	+212.388%
2024-08-06	54.0000	55.5000	54.0000	55.5000	+10.119%	3	7,541	+182.613%
2024-08-05	52.9400	53.0000	44.5300	50.4000	-9.025%	697	7,558	+211.210%
2024-08-02	52.8000	56.2000	51.5000	55.4000	-1.651%	125	7,169	+183.123%
2024-08-01	62.0000	62.0000	55.8000	56.3300	-12.395%	64	7,178	+178.448%
2024-07-31	60.6300	64.5000	60.6300	64.3000	+21.780%	39	7,175	+143.935%
2024-07-30	56.5000	56.5000	51.4800	52.8000	-10.508%	294	7,178	+197.064%
2024-07-29	61.8000	62.6300	58.9800	59.0000	-3.752%	67	7,290	+165.847%
2024-07-26	60.9300	61.6000	59.3200	61.3000	-2.698%	163	7,259	+155.873%