Dark

NVDA20261218C80
NVDA Dec 18 2026 80.00 Call (NVDA261218C00080000)
option OPRA

EOD

Sep 28, 2026

152.90+5.332%(+7.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	152.1700	152.9000	152.1700	152.9000	+5.332%	2	14,169	0.000%
2026-09-25	146.0000	146.0000	144.8700	145.1600	-1.003%	240	14,169	+5.332%
2026-09-23	146.6300	146.6300	146.6300	146.6300	-2.552%	12	14,169	+4.276%
2026-09-22	150.1300	150.4700	148.6500	150.4700	+3.026%	69	14,169	+1.615%
2026-09-21	146.0500	146.0500	146.0500	146.0500	+8.652%	4	14,179	+4.690%
2026-09-15	134.4200	134.4200	134.4200	134.4200	+0.870%	33	14,213	+13.748%
2026-09-14	132.5000	133.2600	132.5000	133.2600	-4.589%	226	14,181	+14.738%
2026-09-10	139.7900	139.8500	139.6100	139.6700	-3.483%	454	14,180	+9.472%
2026-09-09	144.6700	144.7200	144.4300	144.7100	-4.671%	415	14,180	+5.660%
2026-09-04	151.8000	151.8000	151.8000	151.8000	+1.045%	4	14,186	+0.725%
2026-09-03	150.3100	150.3100	150.0500	150.2300	+5.395%	44	14,186	+1.777%
2026-09-02	142.5400	142.5400	142.5400	142.5400	-4.973%	40	14,186	+7.268%
2026-08-27	142.7300	150.0000	142.7300	150.0000	+13.938%	34	14,186	+1.933%
2026-08-25	131.6500	131.6500	131.6500	131.6500	-9.829%	5	14,188	+16.141%
2026-08-14	148.5000	148.5000	145.9500	146.0000	+0.172%	10	14,188	+4.726%
2026-08-13	145.7500	145.7500	145.7500	145.7500	+1.229%	1	14,188	+4.906%
2026-08-12	145.0000	145.0000	143.9800	143.9800	-0.703%	2	14,188	+6.195%
2026-08-07	145.0000	145.0000	145.0000	145.0000	+3.306%	1	14,189	+5.448%
2026-08-06	144.0000	144.0000	140.3600	140.3600	-0.156%	9	14,190	+8.934%
2026-08-05	137.9800	140.5800	135.0000	140.5800	+5.303%	16	14,198	+8.764%
2026-08-04	132.6000	133.5000	132.6000	133.5000	+2.890%	10	14,203	+14.532%
2026-08-03	129.7500	129.7500	129.7500	129.7500	+8.017%	1	14,210	+17.842%
2026-07-31	120.1200	120.1200	120.1200	120.1200	+4.780%	1	14,211	+27.289%
2026-07-30	114.8700	114.8700	114.6400	114.6400	+0.756%	10	14,211	+33.374%
2026-07-29	113.1000	114.0000	113.1000	113.7800	-4.587%	43	14,220	+34.382%
2026-07-28	119.2500	119.2500	119.2500	119.2500	-8.969%	1	14,260	+28.218%
2026-07-24	129.4000	132.9400	129.4000	131.0000	+1.874%	17	14,261	+16.718%
2026-07-22	128.5900	128.5900	128.5900	128.5900	+2.405%	1	14,265	+18.905%
2026-07-20	125.5700	125.5700	125.5700	125.5700	-4.618%	10	14,265	+21.765%
2026-07-10	131.6500	131.6500	131.6500	131.6500	+11.078%	8	14,265	+16.141%
2026-07-07	116.3900	118.5200	116.3900	118.5200	+0.118%	52	14,265	+29.008%
2026-07-06	118.3800	118.3800	118.3800	118.3800	-0.779%	5	14,283	+29.160%
2026-07-01	119.3100	119.3100	119.3100	119.3100	+0.429%	10	14,288	+28.154%
2026-06-30	118.8000	118.8000	118.8000	118.8000	+1.495%	1	14,288	+28.704%
2026-06-26	117.0500	117.0500	117.0500	117.0500	-4.698%	1	14,288	+30.628%
2026-06-23	122.8200	122.8200	122.8200	122.8200	-6.679%	10	14,287	+24.491%
2026-06-22	134.0000	134.0000	131.6100	131.6100	-0.747%	2	14,287	+16.177%
2026-06-18	131.5900	132.6000	131.5900	132.6000	+1.485%	2	14,287	+15.309%
2026-06-16	131.3500	131.3500	130.5400	130.6600	+2.720%	63	14,287	+17.021%
2026-06-12	127.2000	127.2000	127.2000	127.2000	+0.118%	1	14,339	+20.204%
2026-06-11	127.0500	127.0500	127.0500	127.0500	+1.227%	1	14,339	+20.346%
2026-06-09	133.0000	133.0000	125.5100	125.5100	-4.555%	15	14,339	+21.823%
2026-06-08	130.5200	131.5000	130.2500	131.5000	+3.162%	6	14,351	+16.274%
2026-06-05	127.4700	127.4700	127.4700	127.4700	-10.579%	3	14,352	+19.950%
2026-06-04	133.8000	142.5500	133.8000	142.5500	+3.643%	3	14,353	+7.261%
2026-06-03	137.5400	137.5400	137.5400	137.5400	-4.353%	1	14,353	+11.168%
2026-06-01	141.0100	143.8000	141.0100	143.8000	+5.580%	2	14,354	+6.328%
2026-05-29	136.2000	136.2000	136.2000	136.2000	0.000%	5	14,353	+12.261%
2026-05-28	135.1700	136.2000	135.1700	136.2000	+1.870%	3	14,353	+12.261%
2026-05-27	134.5900	134.5900	133.7000	133.7000	-0.978%	40	14,352	+14.361%
2026-05-26	136.6800	136.6800	135.0200	135.0200	-1.711%	4	14,352	+13.242%
2026-05-22	138.1800	139.6800	137.3700	137.3700	-3.301%	14	14,353	+11.305%
2026-05-21	147.0000	147.0000	142.0600	142.0600	-1.620%	5	14,356	+7.631%
2026-05-20	144.0600	144.4000	144.0600	144.4000	+0.194%	3	14,356	+5.886%
2026-05-19	146.0300	146.1500	144.1100	144.1200	+0.083%	6	14,361	+6.092%
2026-05-18	146.2400	146.2400	144.0000	144.0000	-4.806%	7	14,361	+6.181%
2026-05-15	148.2100	151.2700	148.2100	151.2700	-3.998%	20	14,361	+1.078%
2026-05-14	152.6900	157.6600	152.6900	157.5700	+6.065%	59	14,368	-2.964%
2026-05-13	146.0200	149.4800	146.0200	148.5600	+3.924%	56	14,410	+2.921%
2026-05-12	144.1800	145.2600	137.8700	142.9500	+0.683%	72	14,410	+6.960%
2026-05-11	140.5000	144.5100	140.1600	141.9800	+3.071%	85	14,410	+7.691%
2026-05-08	138.4800	139.3400	137.7500	137.7500	+2.615%	18	14,435	+10.998%
2026-05-07	135.0300	135.0300	134.2400	134.2400	+3.254%	12	14,429	+13.900%
2026-05-06	124.4000	130.0100	124.4000	130.0100	+8.831%	3	14,420	+17.606%
2026-05-05	120.9300	120.9300	119.4600	119.4600	+0.853%	34	14,422	+27.993%
2026-05-04	118.4600	118.4800	118.2600	118.4500	-1.945%	10	14,396	+29.084%
2026-05-01	120.8000	120.8000	120.8000	120.8000	-1.980%	70	14,467	+26.573%
2026-04-30	123.7500	123.7500	123.2400	123.2400	-6.402%	6	14,467	+24.067%
2026-04-29	131.6700	131.6700	131.6700	131.6700	-1.651%	1	14,467	+16.124%
2026-04-28	133.8800	133.8800	133.8800	133.8800	-1.130%	5	14,468	+14.207%
2026-04-27	132.7000	135.4100	132.0700	135.4100	+2.289%	89	14,473	+12.916%
2026-04-24	130.5000	133.4000	130.5000	132.3800	+4.772%	16	14,555	+15.501%
2026-04-23	126.3500	126.3500	126.3500	126.3500	+1.283%	1	14,569	+21.013%
2026-04-22	124.7500	124.7500	124.7500	124.7500	+2.087%	4	14,569	+22.565%
2026-04-20	122.3500	122.3500	122.0000	122.2000	-1.768%	13	14,573	+25.123%
2026-04-17	122.8800	124.4000	122.8800	124.4000	+2.387%	10	14,586	+22.910%
2026-04-15	120.0000	123.0000	120.0000	121.5000	+2.058%	7	14,591	+25.844%
2026-04-14	116.0000	119.0500	116.0000	119.0500	+6.973%	5	14,597	+28.433%
2026-04-13	111.2900	111.2900	111.2900	111.2900	-1.137%	1	14,598	+37.389%
2026-04-10	109.0500	112.5700	109.0500	112.5700	+12.267%	34	14,598	+35.827%
2026-04-06	100.0300	100.2700	100.0300	100.2700	+0.541%	3	14,632	+52.488%
2026-04-02	99.7300	99.7300	99.7300	99.7300	-0.588%	2	14,633	+53.314%
2026-04-01	100.3200	100.3200	100.3200	100.3200	+5.935%	1	14,633	+52.412%
2026-03-31	93.2000	94.7000	93.2000	94.7000	+3.407%	5	14,634	+61.457%
2026-03-27	91.3500	92.2000	91.3500	91.5800	-6.168%	36	14,637	+66.958%
2026-03-26	97.6000	97.6000	97.6000	97.6000	-1.821%	1	14,638	+56.660%
2026-03-23	99.0000	99.4100	99.0000	99.4100	+3.016%	6	14,638	+53.807%
2026-03-20	99.9700	100.1000	96.5000	96.5000	-5.808%	8	14,642	+58.446%
2026-03-19	99.8000	102.4500	99.8000	102.4500	-4.154%	5	14,645	+49.244%
2026-03-18	106.8900	106.8900	106.8900	106.8900	-1.000%	2	14,645	+43.044%
2026-03-17	107.7600	107.9700	107.7600	107.9700	-3.856%	20	14,643	+41.613%
2026-03-16	108.1600	112.3000	108.0000	112.3000	+7.650%	4	14,645	+36.153%
2026-03-13	104.8200	104.8200	104.3200	104.3200	-3.228%	2	14,649	+46.568%
2026-03-12	106.2500	107.8000	106.2500	107.8000	-1.714%	3	14,648	+41.837%
2026-03-10	109.4400	109.6800	109.2300	109.6800	+4.358%	135	14,650	+39.406%
2026-03-09	101.4000	105.1000	101.4000	105.1000	+2.687%	3	14,520	+45.480%
2026-03-06	105.6700	105.6700	102.3500	102.3500	-0.824%	33	14,523	+49.389%
2026-03-05	108.0000	108.0000	103.2000	103.2000	-3.587%	1,111	14,527	+48.159%
2026-03-04	107.0400	107.0400	107.0400	107.0400	+3.161%	95	14,508	+42.844%
2026-03-03	103.0400	104.2400	102.6800	103.7600	-0.212%	6	14,414	+47.359%
2026-03-02	103.9800	103.9800	103.9800	103.9800	+0.902%	1	14,417	+47.048%
2026-02-27	104.5300	106.0100	102.4500	103.0500	-5.381%	17	14,417	+48.375%
2026-02-26	109.0000	110.3300	108.9100	108.9100	-9.022%	22	14,421	+40.391%
2026-02-25	118.7500	121.5000	118.7500	119.7100	+4.069%	27	14,453	+27.725%
2026-02-23	114.2200	115.0300	114.2200	115.0300	+0.780%	22	14,453	+32.922%
2026-02-20	112.4500	114.1400	112.4500	114.1400	+3.219%	14	14,463	+33.958%
2026-02-19	110.4700	110.5800	110.4700	110.5800	-2.314%	4	14,466	+38.271%
2026-02-18	112.9000	113.3500	112.9000	113.2000	+3.758%	29	14,466	+35.071%
2026-02-17	104.3200	109.1000	104.3200	109.1000	+2.355%	14	14,483	+40.147%
2026-02-13	106.5900	106.5900	106.5900	106.5900	-6.253%	1	14,494	+43.447%
2026-02-12	117.1000	117.1000	113.7000	113.7000	-2.067%	7	14,494	+34.477%
2026-02-11	116.6500	116.6500	116.1000	116.1000	+2.598%	7	14,491	+31.697%
2026-02-10	113.1600	113.1600	113.1600	113.1600	-2.900%	1	14,496	+35.118%
2026-02-09	116.5400	116.5400	116.5400	116.5400	+5.801%	2	14,497	+31.200%
2026-02-06	108.1200	110.1500	108.1200	110.1500	+11.691%	11	14,497	+38.811%
2026-02-05	98.6200	98.6200	98.6200	98.6200	-0.685%	1	14,507	+55.040%
2026-02-04	101.1000	101.1000	98.5300	99.3000	-5.617%	13	14,508	+53.978%
2026-02-03	105.2500	105.2500	105.0200	105.2100	-6.480%	5	14,507	+45.328%
2026-02-02	113.7200	113.7200	112.5000	112.5000	-3.226%	2	14,512	+35.911%
2026-01-30	116.2500	116.2500	116.2500	116.2500	+1.043%	200	14,512	+31.527%
2026-01-29	115.0500	115.0500	115.0500	115.0500	-0.819%	10	14,512	+32.899%
2026-01-28	116.0000	116.0000	116.0000	116.0000	+1.978%	1	14,522	+31.810%
2026-01-27	114.0000	114.0000	113.7500	113.7500	+1.201%	202	14,522	+34.418%
2026-01-23	111.6400	112.4000	111.6400	112.4000	+7.201%	3	14,664	+36.032%
2026-01-21	104.8500	104.8500	104.8500	104.8500	+0.759%	3	14,666	+45.827%
2026-01-20	104.0600	104.0600	104.0600	104.0600	-7.519%	3	14,669	+46.934%
2026-01-16	112.5200	112.5200	112.5200	112.5200	-0.645%	4	14,669	+35.887%
2026-01-15	113.2500	113.2500	113.2500	113.2500	+6.378%	200	14,669	+35.011%
2026-01-14	105.9300	106.5000	105.9300	106.4600	-4.520%	25	14,869	+43.622%
2026-01-13	111.5000	111.5000	111.5000	111.5000	+0.243%	1	14,860	+37.130%
2026-01-12	109.0400	111.2300	109.0400	111.2300	+0.679%	41	14,861	+37.463%
2026-01-09	110.4800	110.4800	110.4800	110.4800	+0.785%	10	14,882	+38.396%
2026-01-08	109.3400	109.6200	109.3400	109.6200	-3.419%	3	14,882	+39.482%
2026-01-07	114.6000	114.6000	113.5000	113.5000	-1.175%	210	14,881	+34.714%
2026-01-05	114.8500	114.8500	114.8500	114.8500	+1.449%	10	14,883	+33.130%
2026-01-02	116.7500	116.7500	113.1100	113.2100	+0.622%	10	14,883	+35.059%
2025-12-31	113.7200	114.0000	112.5100	112.5100	-0.186%	33	14,903	+35.899%
2025-12-30	112.2000	113.4000	112.2000	112.7200	+0.508%	48	14,903	+35.646%
2025-12-29	112.6700	112.6700	111.9700	112.1500	-3.477%	69	14,904	+36.335%
2025-12-26	115.9900	116.2400	115.7500	116.1900	+2.370%	46	14,949	+31.595%
2025-12-23	110.0000	113.5000	110.0000	113.5000	+4.850%	11	14,991	+34.714%
2025-12-22	108.4000	108.4000	108.1500	108.2500	+2.616%	3	15,001	+41.247%
2025-12-19	102.7000	105.4900	102.7000	105.4900	+5.701%	37	15,001	+44.943%
2025-12-18	99.8000	99.8000	99.8000	99.8000	+3.238%	8	14,996	+53.206%
2025-12-17	99.4900	99.7700	96.0000	96.6700	-6.100%	34	14,996	+58.167%
2025-12-15	102.6800	102.9500	102.6800	102.9500	+1.429%	5	14,996	+48.519%
2025-12-12	103.2500	103.2500	101.5000	101.5000	-4.290%	12	15,001	+50.640%
2025-12-11	103.5000	106.3000	102.5500	106.0500	-2.724%	21	15,003	+44.177%
2025-12-10	108.2000	109.0200	107.9400	109.0200	-1.080%	32	15,020	+40.249%
2025-12-09	109.9800	110.5000	109.9800	110.2100	+0.045%	6	15,034	+38.735%
2025-12-08	109.0100	112.8500	108.7000	110.1600	+2.532%	124	15,035	+38.798%
2025-12-05	107.4700	108.4000	107.2500	107.4400	-0.684%	73	15,031	+42.312%
2025-12-04	109.3500	109.7000	108.1800	108.1800	+2.337%	11	15,056	+41.339%
2025-12-03	106.0700	106.0700	105.7100	105.7100	-1.261%	3	15,064	+44.641%
2025-12-02	111.0500	111.0500	107.0600	107.0600	+1.527%	5	15,063	+42.817%
2025-12-01	105.4500	105.4500	105.4500	105.4500	-1.449%	2	15,062	+44.998%
2025-11-26	105.2200	107.0000	105.2200	107.0000	+6.468%	14	15,060	+42.897%
2025-11-25	98.8000	100.5000	98.7800	100.5000	-6.858%	5	15,060	+52.139%
2025-11-24	107.9000	107.9000	107.9000	107.9000	+1.744%	1	15,060	+41.705%
2025-11-21	104.6500	106.0500	104.6500	106.0500	-3.591%	2	15,060	+44.177%
2025-11-20	122.0000	122.0000	110.0000	110.0000	-1.345%	52	15,061	+39.000%
2025-11-19	109.9000	113.3200	109.9000	111.5000	+1.134%	21	15,083	+37.130%
2025-11-18	106.5700	110.2500	106.5700	110.2500	-0.720%	7	15,098	+38.685%
2025-11-17	113.6700	113.6700	111.0500	111.0500	-3.669%	30	15,104	+37.686%
2025-11-14	109.2500	115.7500	109.2500	115.2800	+4.326%	15	15,106	+32.634%
2025-11-13	113.6800	115.0000	110.5000	110.5000	-6.900%	7	15,108	+38.371%
2025-11-12	118.6900	118.6900	118.6900	118.6900	-0.719%	3	15,115	+28.823%
2025-11-11	120.8900	121.0000	118.7500	119.5500	-4.068%	126	15,118	+27.896%
2025-11-10	124.6200	124.6200	124.6200	124.6200	+9.884%	1	15,199	+22.693%
2025-11-07	109.2000	113.4100	105.4500	113.4100	-0.727%	64	15,198	+34.821%
2025-11-06	119.4000	119.4000	114.1700	114.2400	-9.891%	7	15,171	+33.841%
2025-11-05	126.7800	126.7800	126.7800	126.7800	+1.831%	7	15,176	+20.603%
2025-11-04	128.0000	128.0000	124.5000	124.5000	-7.076%	12	15,176	+22.811%
2025-11-03	134.5500	134.5500	133.9800	133.9800	+3.062%	15	15,163	+14.122%
2025-10-31	132.5000	132.5000	130.0000	130.0000	+1.270%	10	15,163	+17.615%
2025-10-30	127.8500	129.4000	127.7400	128.3700	-2.919%	6	15,173	+19.109%
2025-10-29	135.9500	135.9500	131.0500	132.2300	+4.200%	19	15,174	+15.632%
2025-10-28	118.3400	126.9000	118.2600	126.9000	+8.834%	11	15,181	+20.489%
2025-10-27	116.3000	116.6000	116.3000	116.6000	+3.922%	3	15,184	+31.132%
2025-10-24	110.9500	112.2000	110.9500	112.2000	+3.879%	6	15,184	+36.275%
2025-10-23	108.0000	108.2200	107.6500	108.0100	+2.234%	10	15,189	+41.561%
2025-10-22	105.3500	105.6500	105.3500	105.6500	-3.955%	2	15,191	+44.723%
2025-10-20	110.0000	110.0000	110.0000	110.0000	+2.602%	3	15,192	+39.000%
2025-10-16	107.2100	107.2100	107.2100	107.2100	-2.359%	6	15,195	+42.617%
2025-10-14	109.8000	109.8000	109.8000	109.8000	-5.181%	2	15,195	+39.253%
2025-10-13	115.2000	115.8000	115.2000	115.8000	+1.312%	4	15,195	+32.038%
2025-10-10	121.3700	121.3900	113.9700	114.3000	-4.407%	8	15,198	+33.771%
2025-10-09	118.0000	120.6000	118.0000	119.5700	+4.391%	37	15,198	+27.875%
2025-10-08	114.4100	115.1500	114.4100	114.5400	+0.474%	126	15,190	+33.490%
2025-10-07	114.0000	114.0000	114.0000	114.0000	+1.514%	10	15,324	+34.123%
2025-10-06	110.2000	113.0000	110.2000	112.3000	-0.874%	202	15,324	+36.153%
2025-10-03	116.0000	116.0000	113.2900	113.2900	-1.573%	16	15,283	+34.963%
2025-10-02	115.5100	115.5100	115.1000	115.1000	+2.120%	15	15,296	+32.841%
2025-10-01	113.8200	113.8900	112.7100	112.7100	+1.541%	6	15,311	+35.658%
2025-09-30	111.0000	111.0000	111.0000	111.0000	+2.730%	3	15,313	+37.748%
2025-09-29	108.0000	108.9700	108.0000	108.0500	+5.415%	107	15,316	+41.509%
2025-09-26	102.8500	102.8500	102.5000	102.5000	-1.347%	2	15,369	+49.171%
2025-09-25	104.2500	104.9000	103.9000	103.9000	-0.612%	7	15,369	+47.161%
2025-09-23	106.0000	106.5000	104.5400	104.5400	-2.753%	5	15,374	+46.260%
2025-09-22	101.5000	107.5000	101.2000	107.5000	+4.339%	8	15,377	+42.233%
2025-09-18	103.0300	103.0300	103.0300	103.0300	+6.491%	1	15,381	+48.403%
2025-09-17	96.0000	96.7500	95.5500	96.7500	-7.505%	12	15,382	+58.036%
2025-09-12	104.6000	104.6000	104.6000	104.6000	+0.384%	1	15,392	+46.176%
2025-09-11	104.0500	104.6100	104.0500	104.2000	+1.629%	33	15,392	+46.737%
2025-09-10	104.9800	104.9800	102.5300	102.5300	+8.211%	11	15,373	+49.127%
2025-09-09	94.5000	94.7500	94.5000	94.7500	+2.222%	5	15,371	+61.372%
2025-09-05	94.3600	94.3600	91.0000	92.6900	-4.443%	62	15,366	+64.958%
2025-09-03	95.9500	97.0000	95.9500	97.0000	+0.884%	5	15,315	+57.629%
2025-09-02	94.8000	96.1500	94.8000	96.1500	-3.802%	8	15,318	+59.022%
2025-08-29	104.6600	104.6600	99.9500	99.9500	-7.032%	21	15,327	+52.976%
2025-08-28	109.4500	110.0000	105.9500	107.5100	-0.903%	23	15,327	+42.219%
2025-08-27	108.4900	108.4900	108.4900	108.4900	-0.092%	1	15,347	+40.935%
2025-08-26	108.0500	108.5900	108.0500	108.5900	+0.037%	12	15,347	+40.805%
2025-08-25	108.1500	108.5500	108.1500	108.5500	+4.375%	2	15,336	+40.857%
2025-08-22	104.0000	104.0000	104.0000	104.0000	+3.226%	5	15,335	+47.019%
2025-08-21	100.7500	100.7500	100.7500	100.7500	-1.621%	8	15,340	+51.762%
2025-08-20	100.6500	102.4100	100.6500	102.4100	-1.774%	11	15,340	+49.302%
2025-08-19	104.2600	104.2600	104.2600	104.2600	-4.085%	1	15,341	+46.653%
2025-08-18	108.9300	108.9300	107.7500	108.7000	+1.836%	3	15,342	+40.662%
2025-08-15	106.5000	106.7500	106.0000	106.7400	-2.163%	56	15,343	+43.245%
2025-08-14	109.1000	109.1000	109.1000	109.1000	0.000%	25	15,379	+40.147%
2025-08-13	110.3200	110.3200	109.1000	109.1000	+0.046%	16	15,379	+40.147%
2025-08-12	109.0000	109.5400	108.5600	109.0500	+0.037%	116	15,394	+40.211%
2025-08-11	109.8000	109.8000	108.7500	109.0100	+0.009%	12	15,510	+40.262%
2025-08-08	108.5000	109.8000	108.5000	109.0000	-0.411%	10	15,516	+40.275%
2025-08-07	109.4500	109.4500	109.4500	109.4500	+4.228%	40	15,526	+39.698%
2025-08-06	105.0100	105.0100	105.0100	105.0100	-2.271%	1	15,527	+45.605%
2025-08-05	105.5000	107.4500	105.5000	107.4500	+1.406%	2	15,528	+42.299%
2025-08-04	105.9600	105.9600	105.9600	105.9600	+4.911%	70	15,529	+44.300%
2025-08-01	101.8500	103.0000	101.0000	101.0000	-3.469%	9	15,529	+51.386%
2025-07-31	108.8500	108.8500	104.6300	104.6300	-1.478%	22	15,528	+46.134%
2025-07-30	106.2000	106.2000	106.2000	106.2000	+2.470%	2	15,538	+43.974%
2025-07-29	104.9900	105.3900	103.4000	103.6400	+0.135%	32	15,540	+47.530%
2025-07-28	102.1700	103.5000	102.1700	103.5000	+2.985%	6	15,570	+47.729%
2025-07-25	101.3000	101.3000	100.5000	100.5000	-0.692%	10	15,570	+52.139%
2025-07-24	100.1000	101.2000	100.0000	101.2000	+3.318%	10	15,574	+51.087%
2025-07-23	96.5700	97.9500	96.5700	97.9500	-2.440%	12	15,584	+56.100%
2025-07-21	100.4000	100.4000	100.4000	100.4000	+0.300%	5	15,584	+52.291%
2025-07-18	101.0000	101.0000	99.9100	100.1000	-0.734%	7	15,589	+52.747%
2025-07-17	100.8400	100.8400	100.8400	100.8400	+3.426%	2	15,593	+51.626%
2025-07-15	101.1000	101.1000	96.9500	97.5000	+4.569%	129	15,593	+56.821%
2025-07-14	91.5000	93.2400	91.5000	93.2400	-0.650%	52	15,722	+63.985%
2025-07-11	94.0000	96.2500	93.8500	93.8500	+2.177%	32	15,754	+62.920%
2025-07-10	91.8500	91.8500	91.8500	91.8500	+0.879%	4	15,760	+66.467%
2025-07-09	90.5000	91.5000	90.5000	91.0500	+3.255%	25	15,760	+67.930%
2025-07-08	87.4200	88.1800	87.4200	88.1800	+1.766%	115	15,771	+73.395%
2025-07-07	86.7000	87.5500	86.6500	86.6500	-1.062%	32	15,732	+76.457%
2025-07-03	88.1600	88.1600	87.5800	87.5800	+2.469%	4	15,732	+74.583%
2025-07-02	84.9400	85.6500	84.9400	85.4700	+4.807%	4	15,732	+78.893%
2025-07-01	84.7600	84.7600	81.0200	81.5500	-6.157%	53	15,734	+87.492%
2025-06-30	86.9000	86.9000	86.9000	86.9000	+1.223%	2	15,768	+75.949%
2025-06-27	85.8500	85.8500	85.8500	85.8500	+1.899%	2	15,768	+78.101%
2025-06-26	85.0000	85.0000	83.6000	84.2500	+2.072%	70	15,770	+81.484%
2025-06-25	80.0200	82.6800	80.0200	82.5400	+8.605%	58	15,764	+85.244%
2025-06-24	76.0000	76.0000	76.0000	76.0000	+3.458%	18	15,805	+101.184%
2025-06-23	72.2000	73.5000	72.2000	73.4600	+0.150%	23	15,813	+108.140%
2025-06-20	75.7000	75.7000	73.3500	73.3500	-1.860%	12	15,817	+108.453%
2025-06-18	74.7400	74.7400	74.7400	74.7400	+0.201%	1	15,820	+104.576%
2025-06-17	74.5900	74.5900	74.5900	74.5900	-1.179%	2	15,820	+104.987%
2025-06-16	75.5000	75.5000	75.4800	75.4800	+4.471%	51	15,822	+102.570%
2025-06-13	73.4100	73.4100	72.2500	72.2500	-3.085%	162	15,822	+111.626%
2025-06-12	75.0000	75.0000	74.5100	74.5500	+0.472%	27	15,862	+105.097%
2025-06-11	74.2000	74.2000	74.2000	74.2000	-0.469%	4	15,872	+106.065%
2025-06-10	73.2000	74.5500	73.1000	74.5500	+0.202%	25	15,876	+105.097%
2025-06-09	74.0000	75.0000	74.0000	74.4000	+2.607%	35	15,862	+105.511%
2025-06-06	72.4200	72.5100	72.4200	72.5100	+0.055%	4	15,885	+110.867%
2025-06-05	72.4700	72.4700	72.4700	72.4700	+0.863%	1	15,887	+110.984%
2025-06-04	71.8500	71.8500	71.8500	71.8500	-0.208%	1	15,887	+112.804%
2025-06-03	70.0000	72.0000	70.0000	72.0000	+5.820%	5	15,888	+112.361%
2025-06-02	67.0000	68.2800	67.0000	68.0400	+4.516%	8	15,892	+124.721%
2025-05-30	68.0000	68.0000	65.1000	65.1000	-7.000%	212	15,889	+134.869%
2025-05-29	70.0500	73.0000	68.7000	70.0000	+4.244%	3,467	15,812	+118.429%
2025-05-28	66.4000	68.0000	66.1500	67.1500	+0.389%	17	16,417	+127.699%
2025-05-27	65.6300	66.8900	65.6300	66.8900	+4.597%	42	16,416	+128.584%
2025-05-23	61.9500	63.9500	61.9500	63.9500	-2.441%	36	16,414	+139.093%
2025-05-22	65.5500	65.5500	65.3000	65.5500	+4.048%	182	16,414	+133.257%
2025-05-21	68.0000	68.6200	63.0000	63.0000	-3.448%	20	16,595	+142.698%
2025-05-20	65.4500	65.4500	65.0000	65.2500	-2.071%	12	16,592	+134.330%
2025-05-19	67.0000	67.0900	66.6300	66.6300	-0.254%	8	16,592	+129.476%
2025-05-16	67.0000	67.2500	66.0000	66.8000	+0.754%	138	16,591	+128.892%
2025-05-15	65.0000	66.3000	64.9000	66.3000	+0.760%	11	16,536	+130.618%
2025-05-14	65.3000	66.7800	63.9700	65.8000	+6.386%	3,395	16,540	+132.371%
2025-05-13	59.1000	62.5000	59.1000	61.8500	+12.210%	21	13,223	+147.211%
2025-05-12	55.2000	55.4500	55.0000	55.1200	+9.149%	18	13,224	+177.395%
2025-05-09	51.2000	51.2000	50.0500	50.5000	-3.108%	14	13,226	+202.772%
2025-05-08	50.8700	52.1200	50.0000	52.1200	+8.583%	47	13,229	+193.361%
2025-05-07	48.0000	48.0000	48.0000	48.0000	+0.355%	1	13,249	+218.542%
2025-05-06	45.8000	47.8300	45.8000	47.8300	-0.870%	3	13,249	+219.674%
2025-05-05	48.2000	48.2500	48.2000	48.2500	-0.166%	3	13,252	+216.891%
2025-05-02	47.9500	49.0000	47.9500	48.3300	+1.003%	68	13,254	+216.367%
2025-05-01	47.4500	48.0000	47.4500	47.8500	+16.254%	33	13,283	+219.540%
2025-04-30	41.1600	41.1600	41.1600	41.1600	-7.402%	2	13,312	+271.477%
2025-04-29	43.5500	44.4500	43.2000	44.4500	+5.657%	32	13,312	+243.982%
2025-04-28	43.3300	43.3300	42.0700	42.0700	-7.335%	6	13,321	+263.442%
2025-04-25	43.3300	45.4000	43.3300	45.4000	+16.710%	26	13,317	+236.784%
2025-04-23	40.4700	40.5600	38.9000	38.9000	+7.607%	35	13,307	+293.059%
2025-04-22	36.1300	36.8000	36.1300	36.1500	+4.480%	50	13,320	+322.960%
2025-04-21	36.9500	36.9500	33.9700	34.6000	-11.735%	1,857	13,342	+341.908%
2025-04-17	39.8500	39.9600	37.9200	39.2000	-2.122%	138	14,958	+290.051%
2025-04-16	41.8900	42.0500	40.0000	40.0500	-15.861%	5	14,958	+281.773%
2025-04-15	47.6000	47.6000	47.6000	47.6000	-0.418%	335	14,958	+221.218%
2025-04-14	47.7900	48.1500	47.7900	47.8000	+2.137%	13	14,968	+219.874%
2025-04-11	47.0500	47.0500	46.8000	46.8000	+6.171%	10	14,979	+226.709%
2025-04-10	46.1000	46.1000	44.0800	44.0800	-10.169%	4	14,975	+246.869%
2025-04-09	39.1000	49.1100	39.1000	49.0700	+33.852%	38	14,975	+211.596%
2025-04-08	42.0300	42.5000	36.6600	36.6600	-2.759%	175	15,000	+317.076%
2025-04-07	28.3300	38.8500	28.3300	37.7000	+9.753%	146	14,992	+305.570%
2025-04-04	36.9500	37.0500	32.5000	34.3500	-13.038%	554	15,057	+345.124%
2025-04-03	42.0500	42.0500	39.5000	39.5000	-12.804%	46	15,086	+287.089%
2025-04-02	44.9700	46.7000	44.9500	45.3000	+0.891%	15	15,075	+237.528%
2025-04-01	44.4500	45.0000	43.5000	44.9000	+0.899%	88	15,086	+240.535%
2025-03-31	42.0000	44.5000	41.3400	44.5000	-4.301%	350	15,063	+243.596%
2025-03-28	47.3000	47.3000	46.0000	46.5000	-1.587%	20	15,378	+228.817%
2025-03-27	48.1500	48.1500	47.2500	47.2500	-3.689%	10	15,378	+223.598%
2025-03-26	50.4000	50.4000	48.7900	49.0600	-11.364%	16	15,375	+211.659%
2025-03-25	55.4000	55.4000	55.3500	55.3500	-1.949%	9	15,368	+176.242%
2025-03-24	56.2000	56.4500	56.2000	56.4500	+8.308%	6	15,374	+170.859%
2025-03-21	52.3000	52.3000	52.1200	52.1200	-2.232%	6	15,378	+193.361%
2025-03-20	54.7500	54.7800	53.3100	53.3100	-0.911%	31	15,378	+186.813%
2025-03-19	53.1000	53.8000	53.1000	53.8000	+5.078%	17	15,408	+184.201%
2025-03-18	51.9500	51.9500	51.2000	51.2000	-7.748%	7	15,391	+198.633%
2025-03-17	56.2400	56.3500	55.0300	55.5000	-1.665%	45	15,390	+175.495%
2025-03-14	56.1600	56.4400	56.1600	56.4400	+9.021%	28	15,381	+170.907%
2025-03-12	50.8000	51.8300	50.6000	51.7700	+10.384%	6	15,384	+195.345%
2025-03-11	47.3000	47.5000	43.3000	46.9000	+4.431%	26	15,384	+226.013%
2025-03-10	46.5000	46.5000	44.0000	44.9100	-9.474%	1,392	15,380	+240.459%
2025-03-07	47.0000	49.7000	46.0000	49.6100	+2.819%	590	15,208	+208.204%
2025-03-06	50.3800	51.0000	47.9500	48.2500	-10.032%	21	15,450	+216.891%
2025-03-05	54.0500	54.0500	51.6000	53.6300	+3.135%	17	15,445	+185.102%
2025-03-04	48.2400	53.6500	48.2400	52.0000	+3.175%	149	15,446	+194.038%
2025-03-03	56.0000	56.0500	50.0000	50.4000	-12.042%	141	15,472	+203.373%
2025-02-28	53.5000	58.3000	53.5000	57.3000	+2.413%	1,266	15,490	+166.841%
2025-02-27	63.9100	63.9100	55.9500	55.9500	-13.923%	154	15,910	+173.280%
2025-02-26	66.6200	66.6800	65.0000	65.0000	+4.117%	16	15,910	+135.231%
2025-02-25	61.5000	62.4300	61.5000	62.4300	-5.006%	7	15,916	+144.914%
2025-02-24	71.0000	71.0000	65.7200	65.7200	-5.371%	4	15,916	+132.654%
2025-02-21	69.4500	69.4500	69.4500	69.4500	-5.252%	2	15,917	+120.158%
2025-02-20	72.4500	73.3000	72.4500	73.3000	-0.177%	3	15,918	+108.595%
2025-02-19	73.5200	73.5200	73.4300	73.4300	-2.211%	21	15,920	+108.226%
2025-02-18	75.0900	75.0900	75.0900	75.0900	+3.216%	1	15,940	+103.622%
2025-02-14	71.0000	72.7500	71.0000	72.7500	+3.573%	30	15,954	+110.172%
2025-02-13	67.8800	70.2400	67.8800	70.2400	+6.829%	6	15,956	+117.682%
2025-02-12	66.0000	66.0000	65.7500	65.7500	-5.396%	3	15,956	+132.548%
2025-02-10	66.5000	69.5000	66.5000	69.5000	+8.003%	8	15,956	+120.000%
2025-02-07	64.4600	64.6300	63.5000	64.3500	+1.339%	52	15,955	+137.607%
2025-02-06	61.4700	63.5000	61.3100	63.5000	+6.187%	27	15,945	+140.787%
2025-02-05	60.2200	60.2200	59.8000	59.8000	+8.040%	7	15,968	+155.686%
2025-02-04	55.8000	55.8000	55.3500	55.3500	+2.405%	7	15,974	+176.242%
2025-02-03	51.9300	55.2400	51.9300	54.0500	-8.078%	61	15,974	+182.886%
2025-01-31	60.6500	60.9300	58.7500	58.8000	-3.210%	10	15,988	+160.034%
2025-01-30	60.0800	60.7500	56.3300	60.7500	+2.445%	24	15,989	+151.687%
2025-01-29	64.0500	64.0500	58.5000	59.3000	-5.948%	314	15,989	+157.841%
2025-01-28	58.5000	63.2500	55.3600	63.0500	+14.636%	131	16,160	+142.506%
2025-01-27	61.5700	63.6500	54.6000	55.0000	-31.762%	110	16,197	+178.000%
2025-01-22	80.3800	80.6000	80.0900	80.6000	+6.684%	197	16,198	+89.702%
2025-01-21	73.4900	75.5500	73.4900	75.5500	+4.567%	21	16,390	+102.383%
2025-01-17	72.2500	72.2500	72.2500	72.2500	+8.810%	16	16,399	+111.626%
2025-01-14	68.9000	68.9000	66.4000	66.4000	-1.630%	3	16,399	+130.271%
2025-01-13	67.5000	67.5000	67.0000	67.5000	-5.197%	3	16,398	+126.519%
2025-01-10	70.4500	71.2000	69.6100	71.2000	-5.041%	20	16,397	+114.747%
2025-01-08	77.9900	77.9900	74.8200	74.9800	-1.212%	16	16,406	+103.921%
2025-01-07	76.3000	76.9600	75.9000	75.9000	-10.071%	11	16,406	+101.449%
2025-01-06	85.8000	85.8000	84.4000	84.4000	+6.822%	3	16,406	+81.161%
2025-01-03	77.9000	79.0100	77.2500	79.0100	+9.767%	44	16,409	+93.520%
2025-01-02	71.9800	71.9800	71.9800	71.9800	+2.536%	1	16,409	+112.420%
2024-12-31	71.7700	71.7700	70.2000	70.2000	-4.490%	7	16,411	+117.806%
2024-12-30	73.5000	73.5000	73.5000	73.5000	+3.158%	1	16,411	+108.027%
2024-12-27	70.8100	71.3000	70.7400	71.2500	-5.000%	32	16,411	+114.596%
2024-12-26	75.0000	75.0000	75.0000	75.0000	-1.121%	8	16,417	+103.867%
2024-12-24	75.8500	75.8500	75.8500	75.8500	+1.608%	2	16,419	+101.582%