Dark

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

EOD

Aug 14, 2026

146.00+0.172%(+0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	148.5000	148.5000	145.9500	146.0000	+0.172%	10	14,188	0.000%
2026-08-13	145.7500	145.7500	145.7500	145.7500	+1.229%	1	14,188	+0.172%
2026-08-12	145.0000	145.0000	143.9800	143.9800	-0.703%	2	14,188	+1.403%
2026-08-07	145.0000	145.0000	145.0000	145.0000	+3.306%	1	14,189	+0.690%
2026-08-06	144.0000	144.0000	140.3600	140.3600	-0.156%	9	14,190	+4.018%
2026-08-05	137.9800	140.5800	135.0000	140.5800	+5.303%	16	14,198	+3.855%
2026-08-04	132.6000	133.5000	132.6000	133.5000	+2.890%	10	14,203	+9.363%
2026-08-03	129.7500	129.7500	129.7500	129.7500	+8.017%	1	14,210	+12.524%
2026-07-31	120.1200	120.1200	120.1200	120.1200	+4.780%	1	14,211	+21.545%
2026-07-30	114.8700	114.8700	114.6400	114.6400	+0.756%	10	14,211	+27.355%
2026-07-29	113.1000	114.0000	113.1000	113.7800	-4.587%	43	14,220	+28.318%
2026-07-28	119.2500	119.2500	119.2500	119.2500	-8.969%	1	14,260	+22.432%
2026-07-24	129.4000	132.9400	129.4000	131.0000	+1.874%	17	14,261	+11.450%
2026-07-22	128.5900	128.5900	128.5900	128.5900	+2.405%	1	14,265	+13.539%
2026-07-20	125.5700	125.5700	125.5700	125.5700	-4.618%	10	14,265	+16.270%
2026-07-10	131.6500	131.6500	131.6500	131.6500	+11.078%	8	14,265	+10.900%
2026-07-07	116.3900	118.5200	116.3900	118.5200	+0.118%	52	14,265	+23.186%
2026-07-06	118.3800	118.3800	118.3800	118.3800	-0.779%	5	14,283	+23.332%
2026-07-01	119.3100	119.3100	119.3100	119.3100	+0.429%	10	14,288	+22.370%
2026-06-30	118.8000	118.8000	118.8000	118.8000	+1.495%	1	14,288	+22.896%
2026-06-26	117.0500	117.0500	117.0500	117.0500	-4.698%	1	14,288	+24.733%
2026-06-23	122.8200	122.8200	122.8200	122.8200	-6.679%	10	14,287	+18.873%
2026-06-22	134.0000	134.0000	131.6100	131.6100	-0.747%	2	14,287	+10.934%
2026-06-18	131.5900	132.6000	131.5900	132.6000	+1.485%	2	14,287	+10.106%
2026-06-16	131.3500	131.3500	130.5400	130.6600	+2.720%	63	14,287	+11.740%
2026-06-12	127.2000	127.2000	127.2000	127.2000	+0.118%	1	14,339	+14.780%
2026-06-11	127.0500	127.0500	127.0500	127.0500	+1.227%	1	14,339	+14.915%
2026-06-09	133.0000	133.0000	125.5100	125.5100	-4.555%	15	14,339	+16.325%
2026-06-08	130.5200	131.5000	130.2500	131.5000	+3.162%	6	14,351	+11.027%
2026-06-05	127.4700	127.4700	127.4700	127.4700	-10.579%	3	14,352	+14.537%
2026-06-04	133.8000	142.5500	133.8000	142.5500	+3.643%	3	14,353	+2.420%
2026-06-03	137.5400	137.5400	137.5400	137.5400	-4.353%	1	14,353	+6.151%
2026-06-01	141.0100	143.8000	141.0100	143.8000	+5.580%	2	14,354	+1.530%
2026-05-29	136.2000	136.2000	136.2000	136.2000	0.000%	5	14,353	+7.195%
2026-05-28	135.1700	136.2000	135.1700	136.2000	+1.870%	3	14,353	+7.195%
2026-05-27	134.5900	134.5900	133.7000	133.7000	-0.978%	40	14,352	+9.200%
2026-05-26	136.6800	136.6800	135.0200	135.0200	-1.711%	4	14,352	+8.132%
2026-05-22	138.1800	139.6800	137.3700	137.3700	-3.301%	14	14,353	+6.282%
2026-05-21	147.0000	147.0000	142.0600	142.0600	-1.620%	5	14,356	+2.773%
2026-05-20	144.0600	144.4000	144.0600	144.4000	+0.194%	3	14,356	+1.108%
2026-05-19	146.0300	146.1500	144.1100	144.1200	+0.083%	6	14,361	+1.304%
2026-05-18	146.2400	146.2400	144.0000	144.0000	-4.806%	7	14,361	+1.389%
2026-05-15	148.2100	151.2700	148.2100	151.2700	-3.998%	20	14,361	-3.484%
2026-05-14	152.6900	157.6600	152.6900	157.5700	+6.065%	59	14,368	-7.343%
2026-05-13	146.0200	149.4800	146.0200	148.5600	+3.924%	56	14,410	-1.723%
2026-05-12	144.1800	145.2600	137.8700	142.9500	+0.683%	72	14,410	+2.134%
2026-05-11	140.5000	144.5100	140.1600	141.9800	+3.071%	85	14,410	+2.831%
2026-05-08	138.4800	139.3400	137.7500	137.7500	+2.615%	18	14,435	+5.989%
2026-05-07	135.0300	135.0300	134.2400	134.2400	+3.254%	12	14,429	+8.760%
2026-05-06	124.4000	130.0100	124.4000	130.0100	+8.831%	3	14,420	+12.299%
2026-05-05	120.9300	120.9300	119.4600	119.4600	+0.853%	34	14,422	+22.217%
2026-05-04	118.4600	118.4800	118.2600	118.4500	-1.945%	10	14,396	+23.259%
2026-05-01	120.8000	120.8000	120.8000	120.8000	-1.980%	70	14,467	+20.861%
2026-04-30	123.7500	123.7500	123.2400	123.2400	-6.402%	6	14,467	+18.468%
2026-04-29	131.6700	131.6700	131.6700	131.6700	-1.651%	1	14,467	+10.883%
2026-04-28	133.8800	133.8800	133.8800	133.8800	-1.130%	5	14,468	+9.053%
2026-04-27	132.7000	135.4100	132.0700	135.4100	+2.289%	89	14,473	+7.821%
2026-04-24	130.5000	133.4000	130.5000	132.3800	+4.772%	16	14,555	+10.289%
2026-04-23	126.3500	126.3500	126.3500	126.3500	+1.283%	1	14,569	+15.552%
2026-04-22	124.7500	124.7500	124.7500	124.7500	+2.087%	4	14,569	+17.034%
2026-04-20	122.3500	122.3500	122.0000	122.2000	-1.768%	13	14,573	+19.476%
2026-04-17	122.8800	124.4000	122.8800	124.4000	+2.387%	10	14,586	+17.363%
2026-04-15	120.0000	123.0000	120.0000	121.5000	+2.058%	7	14,591	+20.165%
2026-04-14	116.0000	119.0500	116.0000	119.0500	+6.973%	5	14,597	+22.638%
2026-04-13	111.2900	111.2900	111.2900	111.2900	-1.137%	1	14,598	+31.189%
2026-04-10	109.0500	112.5700	109.0500	112.5700	+12.267%	34	14,598	+29.697%
2026-04-06	100.0300	100.2700	100.0300	100.2700	+0.541%	3	14,632	+45.607%
2026-04-02	99.7300	99.7300	99.7300	99.7300	-0.588%	2	14,633	+46.395%
2026-04-01	100.3200	100.3200	100.3200	100.3200	+5.935%	1	14,633	+45.534%
2026-03-31	93.2000	94.7000	93.2000	94.7000	+3.407%	5	14,634	+54.171%
2026-03-27	91.3500	92.2000	91.3500	91.5800	-6.168%	36	14,637	+59.423%
2026-03-26	97.6000	97.6000	97.6000	97.6000	-1.821%	1	14,638	+49.590%
2026-03-23	99.0000	99.4100	99.0000	99.4100	+3.016%	6	14,638	+46.867%
2026-03-20	99.9700	100.1000	96.5000	96.5000	-5.808%	8	14,642	+51.295%
2026-03-19	99.8000	102.4500	99.8000	102.4500	-4.154%	5	14,645	+42.509%
2026-03-18	106.8900	106.8900	106.8900	106.8900	-1.000%	2	14,645	+36.589%
2026-03-17	107.7600	107.9700	107.7600	107.9700	-3.856%	20	14,643	+35.223%
2026-03-16	108.1600	112.3000	108.0000	112.3000	+7.650%	4	14,645	+30.009%
2026-03-13	104.8200	104.8200	104.3200	104.3200	-3.228%	2	14,649	+39.954%
2026-03-12	106.2500	107.8000	106.2500	107.8000	-1.714%	3	14,648	+35.436%
2026-03-10	109.4400	109.6800	109.2300	109.6800	+4.358%	135	14,650	+33.115%
2026-03-09	101.4000	105.1000	101.4000	105.1000	+2.687%	3	14,520	+38.915%
2026-03-06	105.6700	105.6700	102.3500	102.3500	-0.824%	33	14,523	+42.648%
2026-03-05	108.0000	108.0000	103.2000	103.2000	-3.587%	1,111	14,527	+41.473%
2026-03-04	107.0400	107.0400	107.0400	107.0400	+3.161%	95	14,508	+36.398%
2026-03-03	103.0400	104.2400	102.6800	103.7600	-0.212%	6	14,414	+40.709%
2026-03-02	103.9800	103.9800	103.9800	103.9800	+0.902%	1	14,417	+40.412%
2026-02-27	104.5300	106.0100	102.4500	103.0500	-5.381%	17	14,417	+41.679%
2026-02-26	109.0000	110.3300	108.9100	108.9100	-9.022%	22	14,421	+34.056%
2026-02-25	118.7500	121.5000	118.7500	119.7100	+4.069%	27	14,453	+21.961%
2026-02-23	114.2200	115.0300	114.2200	115.0300	+0.780%	22	14,453	+26.923%
2026-02-20	112.4500	114.1400	112.4500	114.1400	+3.219%	14	14,463	+27.913%
2026-02-19	110.4700	110.5800	110.4700	110.5800	-2.314%	4	14,466	+32.031%
2026-02-18	112.9000	113.3500	112.9000	113.2000	+3.758%	29	14,466	+28.975%
2026-02-17	104.3200	109.1000	104.3200	109.1000	+2.355%	14	14,483	+33.822%
2026-02-13	106.5900	106.5900	106.5900	106.5900	-6.253%	1	14,494	+36.973%
2026-02-12	117.1000	117.1000	113.7000	113.7000	-2.067%	7	14,494	+28.408%
2026-02-11	116.6500	116.6500	116.1000	116.1000	+2.598%	7	14,491	+25.754%
2026-02-10	113.1600	113.1600	113.1600	113.1600	-2.900%	1	14,496	+29.021%
2026-02-09	116.5400	116.5400	116.5400	116.5400	+5.801%	2	14,497	+25.279%
2026-02-06	108.1200	110.1500	108.1200	110.1500	+11.691%	11	14,497	+32.547%
2026-02-05	98.6200	98.6200	98.6200	98.6200	-0.685%	1	14,507	+48.043%
2026-02-04	101.1000	101.1000	98.5300	99.3000	-5.617%	13	14,508	+47.029%
2026-02-03	105.2500	105.2500	105.0200	105.2100	-6.480%	5	14,507	+38.770%
2026-02-02	113.7200	113.7200	112.5000	112.5000	-3.226%	2	14,512	+29.778%
2026-01-30	116.2500	116.2500	116.2500	116.2500	+1.043%	200	14,512	+25.591%
2026-01-29	115.0500	115.0500	115.0500	115.0500	-0.819%	10	14,512	+26.901%
2026-01-28	116.0000	116.0000	116.0000	116.0000	+1.978%	1	14,522	+25.862%
2026-01-27	114.0000	114.0000	113.7500	113.7500	+1.201%	202	14,522	+28.352%
2026-01-23	111.6400	112.4000	111.6400	112.4000	+7.201%	3	14,664	+29.893%
2026-01-21	104.8500	104.8500	104.8500	104.8500	+0.759%	3	14,666	+39.247%
2026-01-20	104.0600	104.0600	104.0600	104.0600	-7.519%	3	14,669	+40.304%
2026-01-16	112.5200	112.5200	112.5200	112.5200	-0.645%	4	14,669	+29.755%
2026-01-15	113.2500	113.2500	113.2500	113.2500	+6.378%	200	14,669	+28.918%
2026-01-14	105.9300	106.5000	105.9300	106.4600	-4.520%	25	14,869	+37.141%
2026-01-13	111.5000	111.5000	111.5000	111.5000	+0.243%	1	14,860	+30.942%
2026-01-12	109.0400	111.2300	109.0400	111.2300	+0.679%	41	14,861	+31.260%
2026-01-09	110.4800	110.4800	110.4800	110.4800	+0.785%	10	14,882	+32.151%
2026-01-08	109.3400	109.6200	109.3400	109.6200	-3.419%	3	14,882	+33.187%
2026-01-07	114.6000	114.6000	113.5000	113.5000	-1.175%	210	14,881	+28.634%
2026-01-05	114.8500	114.8500	114.8500	114.8500	+1.449%	10	14,883	+27.122%
2026-01-02	116.7500	116.7500	113.1100	113.2100	+0.622%	10	14,883	+28.964%
2025-12-31	113.7200	114.0000	112.5100	112.5100	-0.186%	33	14,903	+29.766%
2025-12-30	112.2000	113.4000	112.2000	112.7200	+0.508%	48	14,903	+29.524%
2025-12-29	112.6700	112.6700	111.9700	112.1500	-3.477%	69	14,904	+30.183%
2025-12-26	115.9900	116.2400	115.7500	116.1900	+2.370%	46	14,949	+25.656%
2025-12-23	110.0000	113.5000	110.0000	113.5000	+4.850%	11	14,991	+28.634%
2025-12-22	108.4000	108.4000	108.1500	108.2500	+2.616%	3	15,001	+34.873%
2025-12-19	102.7000	105.4900	102.7000	105.4900	+5.701%	37	15,001	+38.402%
2025-12-18	99.8000	99.8000	99.8000	99.8000	+3.238%	8	14,996	+46.293%
2025-12-17	99.4900	99.7700	96.0000	96.6700	-6.100%	34	14,996	+51.029%
2025-12-15	102.6800	102.9500	102.6800	102.9500	+1.429%	5	14,996	+41.816%
2025-12-12	103.2500	103.2500	101.5000	101.5000	-4.290%	12	15,001	+43.842%
2025-12-11	103.5000	106.3000	102.5500	106.0500	-2.724%	21	15,003	+37.671%
2025-12-10	108.2000	109.0200	107.9400	109.0200	-1.080%	32	15,020	+33.920%
2025-12-09	109.9800	110.5000	109.9800	110.2100	+0.045%	6	15,034	+32.474%
2025-12-08	109.0100	112.8500	108.7000	110.1600	+2.532%	124	15,035	+32.534%
2025-12-05	107.4700	108.4000	107.2500	107.4400	-0.684%	73	15,031	+35.890%
2025-12-04	109.3500	109.7000	108.1800	108.1800	+2.337%	11	15,056	+34.960%
2025-12-03	106.0700	106.0700	105.7100	105.7100	-1.261%	3	15,064	+38.114%
2025-12-02	111.0500	111.0500	107.0600	107.0600	+1.527%	5	15,063	+36.372%
2025-12-01	105.4500	105.4500	105.4500	105.4500	-1.449%	2	15,062	+38.454%
2025-11-26	105.2200	107.0000	105.2200	107.0000	+6.468%	14	15,060	+36.449%
2025-11-25	98.8000	100.5000	98.7800	100.5000	-6.858%	5	15,060	+45.274%
2025-11-24	107.9000	107.9000	107.9000	107.9000	+1.744%	1	15,060	+35.310%
2025-11-21	104.6500	106.0500	104.6500	106.0500	-3.591%	2	15,060	+37.671%
2025-11-20	122.0000	122.0000	110.0000	110.0000	-1.345%	52	15,061	+32.727%
2025-11-19	109.9000	113.3200	109.9000	111.5000	+1.134%	21	15,083	+30.942%
2025-11-18	106.5700	110.2500	106.5700	110.2500	-0.720%	7	15,098	+32.426%
2025-11-17	113.6700	113.6700	111.0500	111.0500	-3.669%	30	15,104	+31.472%
2025-11-14	109.2500	115.7500	109.2500	115.2800	+4.326%	15	15,106	+26.648%
2025-11-13	113.6800	115.0000	110.5000	110.5000	-6.900%	7	15,108	+32.127%
2025-11-12	118.6900	118.6900	118.6900	118.6900	-0.719%	3	15,115	+23.010%
2025-11-11	120.8900	121.0000	118.7500	119.5500	-4.068%	126	15,118	+22.125%
2025-11-10	124.6200	124.6200	124.6200	124.6200	+9.884%	1	15,199	+17.156%
2025-11-07	109.2000	113.4100	105.4500	113.4100	-0.727%	64	15,198	+28.736%
2025-11-06	119.4000	119.4000	114.1700	114.2400	-9.891%	7	15,171	+27.801%
2025-11-05	126.7800	126.7800	126.7800	126.7800	+1.831%	7	15,176	+15.160%
2025-11-04	128.0000	128.0000	124.5000	124.5000	-7.076%	12	15,176	+17.269%
2025-11-03	134.5500	134.5500	133.9800	133.9800	+3.062%	15	15,163	+8.971%
2025-10-31	132.5000	132.5000	130.0000	130.0000	+1.270%	10	15,163	+12.308%
2025-10-30	127.8500	129.4000	127.7400	128.3700	-2.919%	6	15,173	+13.734%
2025-10-29	135.9500	135.9500	131.0500	132.2300	+4.200%	19	15,174	+10.414%
2025-10-28	118.3400	126.9000	118.2600	126.9000	+8.834%	11	15,181	+15.051%
2025-10-27	116.3000	116.6000	116.3000	116.6000	+3.922%	3	15,184	+25.214%
2025-10-24	110.9500	112.2000	110.9500	112.2000	+3.879%	6	15,184	+30.125%
2025-10-23	108.0000	108.2200	107.6500	108.0100	+2.234%	10	15,189	+35.173%
2025-10-22	105.3500	105.6500	105.3500	105.6500	-3.955%	2	15,191	+38.192%
2025-10-20	110.0000	110.0000	110.0000	110.0000	+2.602%	3	15,192	+32.727%
2025-10-16	107.2100	107.2100	107.2100	107.2100	-2.359%	6	15,195	+36.181%
2025-10-14	109.8000	109.8000	109.8000	109.8000	-5.181%	2	15,195	+32.969%
2025-10-13	115.2000	115.8000	115.2000	115.8000	+1.312%	4	15,195	+26.079%
2025-10-10	121.3700	121.3900	113.9700	114.3000	-4.407%	8	15,198	+27.734%
2025-10-09	118.0000	120.6000	118.0000	119.5700	+4.391%	37	15,198	+22.104%
2025-10-08	114.4100	115.1500	114.4100	114.5400	+0.474%	126	15,190	+27.466%
2025-10-07	114.0000	114.0000	114.0000	114.0000	+1.514%	10	15,324	+28.070%
2025-10-06	110.2000	113.0000	110.2000	112.3000	-0.874%	202	15,324	+30.009%
2025-10-03	116.0000	116.0000	113.2900	113.2900	-1.573%	16	15,283	+28.873%
2025-10-02	115.5100	115.5100	115.1000	115.1000	+2.120%	15	15,296	+26.846%
2025-10-01	113.8200	113.8900	112.7100	112.7100	+1.541%	6	15,311	+29.536%
2025-09-30	111.0000	111.0000	111.0000	111.0000	+2.730%	3	15,313	+31.532%
2025-09-29	108.0000	108.9700	108.0000	108.0500	+5.415%	107	15,316	+35.123%
2025-09-26	102.8500	102.8500	102.5000	102.5000	-1.347%	2	15,369	+42.439%
2025-09-25	104.2500	104.9000	103.9000	103.9000	-0.612%	7	15,369	+40.520%
2025-09-23	106.0000	106.5000	104.5400	104.5400	-2.753%	5	15,374	+39.659%
2025-09-22	101.5000	107.5000	101.2000	107.5000	+4.339%	8	15,377	+35.814%
2025-09-18	103.0300	103.0300	103.0300	103.0300	+6.491%	1	15,381	+41.706%
2025-09-17	96.0000	96.7500	95.5500	96.7500	-7.505%	12	15,382	+50.904%
2025-09-12	104.6000	104.6000	104.6000	104.6000	+0.384%	1	15,392	+39.579%
2025-09-11	104.0500	104.6100	104.0500	104.2000	+1.629%	33	15,392	+40.115%
2025-09-10	104.9800	104.9800	102.5300	102.5300	+8.211%	11	15,373	+42.397%
2025-09-09	94.5000	94.7500	94.5000	94.7500	+2.222%	5	15,371	+54.090%
2025-09-05	94.3600	94.3600	91.0000	92.6900	-4.443%	62	15,366	+57.514%
2025-09-03	95.9500	97.0000	95.9500	97.0000	+0.884%	5	15,315	+50.515%
2025-09-02	94.8000	96.1500	94.8000	96.1500	-3.802%	8	15,318	+51.846%
2025-08-29	104.6600	104.6600	99.9500	99.9500	-7.032%	21	15,327	+46.073%
2025-08-28	109.4500	110.0000	105.9500	107.5100	-0.903%	23	15,327	+35.801%
2025-08-27	108.4900	108.4900	108.4900	108.4900	-0.092%	1	15,347	+34.575%
2025-08-26	108.0500	108.5900	108.0500	108.5900	+0.037%	12	15,347	+34.451%
2025-08-25	108.1500	108.5500	108.1500	108.5500	+4.375%	2	15,336	+34.500%
2025-08-22	104.0000	104.0000	104.0000	104.0000	+3.226%	5	15,335	+40.385%
2025-08-21	100.7500	100.7500	100.7500	100.7500	-1.621%	8	15,340	+44.913%
2025-08-20	100.6500	102.4100	100.6500	102.4100	-1.774%	11	15,340	+42.564%
2025-08-19	104.2600	104.2600	104.2600	104.2600	-4.085%	1	15,341	+40.035%
2025-08-18	108.9300	108.9300	107.7500	108.7000	+1.836%	3	15,342	+34.315%
2025-08-15	106.5000	106.7500	106.0000	106.7400	-2.163%	56	15,343	+36.781%
2025-08-14	109.1000	109.1000	109.1000	109.1000	0.000%	25	15,379	+33.822%
2025-08-13	110.3200	110.3200	109.1000	109.1000	+0.046%	16	15,379	+33.822%
2025-08-12	109.0000	109.5400	108.5600	109.0500	+0.037%	116	15,394	+33.884%
2025-08-11	109.8000	109.8000	108.7500	109.0100	+0.009%	12	15,510	+33.933%
2025-08-08	108.5000	109.8000	108.5000	109.0000	-0.411%	10	15,516	+33.945%
2025-08-07	109.4500	109.4500	109.4500	109.4500	+4.228%	40	15,526	+33.394%
2025-08-06	105.0100	105.0100	105.0100	105.0100	-2.271%	1	15,527	+39.034%
2025-08-05	105.5000	107.4500	105.5000	107.4500	+1.406%	2	15,528	+35.877%
2025-08-04	105.9600	105.9600	105.9600	105.9600	+4.911%	70	15,529	+37.788%
2025-08-01	101.8500	103.0000	101.0000	101.0000	-3.469%	9	15,529	+44.554%
2025-07-31	108.8500	108.8500	104.6300	104.6300	-1.478%	22	15,528	+39.539%
2025-07-30	106.2000	106.2000	106.2000	106.2000	+2.470%	2	15,538	+37.476%
2025-07-29	104.9900	105.3900	103.4000	103.6400	+0.135%	32	15,540	+40.872%
2025-07-28	102.1700	103.5000	102.1700	103.5000	+2.985%	6	15,570	+41.063%
2025-07-25	101.3000	101.3000	100.5000	100.5000	-0.692%	10	15,570	+45.274%
2025-07-24	100.1000	101.2000	100.0000	101.2000	+3.318%	10	15,574	+44.269%
2025-07-23	96.5700	97.9500	96.5700	97.9500	-2.440%	12	15,584	+49.056%
2025-07-21	100.4000	100.4000	100.4000	100.4000	+0.300%	5	15,584	+45.418%
2025-07-18	101.0000	101.0000	99.9100	100.1000	-0.734%	7	15,589	+45.854%
2025-07-17	100.8400	100.8400	100.8400	100.8400	+3.426%	2	15,593	+44.784%
2025-07-15	101.1000	101.1000	96.9500	97.5000	+4.569%	129	15,593	+49.744%
2025-07-14	91.5000	93.2400	91.5000	93.2400	-0.650%	52	15,722	+56.585%
2025-07-11	94.0000	96.2500	93.8500	93.8500	+2.177%	32	15,754	+55.567%
2025-07-10	91.8500	91.8500	91.8500	91.8500	+0.879%	4	15,760	+58.955%
2025-07-09	90.5000	91.5000	90.5000	91.0500	+3.255%	25	15,760	+60.351%
2025-07-08	87.4200	88.1800	87.4200	88.1800	+1.766%	115	15,771	+65.570%
2025-07-07	86.7000	87.5500	86.6500	86.6500	-1.062%	32	15,732	+68.494%
2025-07-03	88.1600	88.1600	87.5800	87.5800	+2.469%	4	15,732	+66.705%
2025-07-02	84.9400	85.6500	84.9400	85.4700	+4.807%	4	15,732	+70.820%
2025-07-01	84.7600	84.7600	81.0200	81.5500	-6.157%	53	15,734	+79.031%
2025-06-30	86.9000	86.9000	86.9000	86.9000	+1.223%	2	15,768	+68.009%
2025-06-27	85.8500	85.8500	85.8500	85.8500	+1.899%	2	15,768	+70.064%
2025-06-26	85.0000	85.0000	83.6000	84.2500	+2.072%	70	15,770	+73.294%
2025-06-25	80.0200	82.6800	80.0200	82.5400	+8.605%	58	15,764	+76.884%
2025-06-24	76.0000	76.0000	76.0000	76.0000	+3.458%	18	15,805	+92.105%
2025-06-23	72.2000	73.5000	72.2000	73.4600	+0.150%	23	15,813	+98.748%
2025-06-20	75.7000	75.7000	73.3500	73.3500	-1.860%	12	15,817	+99.046%
2025-06-18	74.7400	74.7400	74.7400	74.7400	+0.201%	1	15,820	+95.344%
2025-06-17	74.5900	74.5900	74.5900	74.5900	-1.179%	2	15,820	+95.737%
2025-06-16	75.5000	75.5000	75.4800	75.4800	+4.471%	51	15,822	+93.429%
2025-06-13	73.4100	73.4100	72.2500	72.2500	-3.085%	162	15,822	+102.076%
2025-06-12	75.0000	75.0000	74.5100	74.5500	+0.472%	27	15,862	+95.842%
2025-06-11	74.2000	74.2000	74.2000	74.2000	-0.469%	4	15,872	+96.765%
2025-06-10	73.2000	74.5500	73.1000	74.5500	+0.202%	25	15,876	+95.842%
2025-06-09	74.0000	75.0000	74.0000	74.4000	+2.607%	35	15,862	+96.237%
2025-06-06	72.4200	72.5100	72.4200	72.5100	+0.055%	4	15,885	+101.352%
2025-06-05	72.4700	72.4700	72.4700	72.4700	+0.863%	1	15,887	+101.463%
2025-06-04	71.8500	71.8500	71.8500	71.8500	-0.208%	1	15,887	+103.201%
2025-06-03	70.0000	72.0000	70.0000	72.0000	+5.820%	5	15,888	+102.778%
2025-06-02	67.0000	68.2800	67.0000	68.0400	+4.516%	8	15,892	+114.580%
2025-05-30	68.0000	68.0000	65.1000	65.1000	-7.000%	212	15,889	+124.270%
2025-05-29	70.0500	73.0000	68.7000	70.0000	+4.244%	3,467	15,812	+108.571%
2025-05-28	66.4000	68.0000	66.1500	67.1500	+0.389%	17	16,417	+117.424%
2025-05-27	65.6300	66.8900	65.6300	66.8900	+4.597%	42	16,416	+118.269%
2025-05-23	61.9500	63.9500	61.9500	63.9500	-2.441%	36	16,414	+128.303%
2025-05-22	65.5500	65.5500	65.3000	65.5500	+4.048%	182	16,414	+122.731%
2025-05-21	68.0000	68.6200	63.0000	63.0000	-3.448%	20	16,595	+131.746%
2025-05-20	65.4500	65.4500	65.0000	65.2500	-2.071%	12	16,592	+123.755%
2025-05-19	67.0000	67.0900	66.6300	66.6300	-0.254%	8	16,592	+119.121%
2025-05-16	67.0000	67.2500	66.0000	66.8000	+0.754%	138	16,591	+118.563%
2025-05-15	65.0000	66.3000	64.9000	66.3000	+0.760%	11	16,536	+120.211%
2025-05-14	65.3000	66.7800	63.9700	65.8000	+6.386%	3,395	16,540	+121.884%
2025-05-13	59.1000	62.5000	59.1000	61.8500	+12.210%	21	13,223	+136.055%
2025-05-12	55.2000	55.4500	55.0000	55.1200	+9.149%	18	13,224	+164.877%
2025-05-09	51.2000	51.2000	50.0500	50.5000	-3.108%	14	13,226	+189.109%
2025-05-08	50.8700	52.1200	50.0000	52.1200	+8.583%	47	13,229	+180.123%
2025-05-07	48.0000	48.0000	48.0000	48.0000	+0.355%	1	13,249	+204.167%
2025-05-06	45.8000	47.8300	45.8000	47.8300	-0.870%	3	13,249	+205.248%
2025-05-05	48.2000	48.2500	48.2000	48.2500	-0.166%	3	13,252	+202.591%
2025-05-02	47.9500	49.0000	47.9500	48.3300	+1.003%	68	13,254	+202.090%
2025-05-01	47.4500	48.0000	47.4500	47.8500	+16.254%	33	13,283	+205.120%
2025-04-30	41.1600	41.1600	41.1600	41.1600	-7.402%	2	13,312	+254.713%
2025-04-29	43.5500	44.4500	43.2000	44.4500	+5.657%	32	13,312	+228.459%
2025-04-28	43.3300	43.3300	42.0700	42.0700	-7.335%	6	13,321	+247.041%
2025-04-25	43.3300	45.4000	43.3300	45.4000	+16.710%	26	13,317	+221.586%
2025-04-23	40.4700	40.5600	38.9000	38.9000	+7.607%	35	13,307	+275.321%
2025-04-22	36.1300	36.8000	36.1300	36.1500	+4.480%	50	13,320	+303.873%
2025-04-21	36.9500	36.9500	33.9700	34.6000	-11.735%	1,857	13,342	+321.965%
2025-04-17	39.8500	39.9600	37.9200	39.2000	-2.122%	138	14,958	+272.449%
2025-04-16	41.8900	42.0500	40.0000	40.0500	-15.861%	5	14,958	+264.544%
2025-04-15	47.6000	47.6000	47.6000	47.6000	-0.418%	335	14,958	+206.723%
2025-04-14	47.7900	48.1500	47.7900	47.8000	+2.137%	13	14,968	+205.439%
2025-04-11	47.0500	47.0500	46.8000	46.8000	+6.171%	10	14,979	+211.966%
2025-04-10	46.1000	46.1000	44.0800	44.0800	-10.169%	4	14,975	+231.216%
2025-04-09	39.1000	49.1100	39.1000	49.0700	+33.852%	38	14,975	+197.534%
2025-04-08	42.0300	42.5000	36.6600	36.6600	-2.759%	175	15,000	+298.254%
2025-04-07	28.3300	38.8500	28.3300	37.7000	+9.753%	146	14,992	+287.268%
2025-04-04	36.9500	37.0500	32.5000	34.3500	-13.038%	554	15,057	+325.036%
2025-04-03	42.0500	42.0500	39.5000	39.5000	-12.804%	46	15,086	+269.620%
2025-04-02	44.9700	46.7000	44.9500	45.3000	+0.891%	15	15,075	+222.296%
2025-04-01	44.4500	45.0000	43.5000	44.9000	+0.899%	88	15,086	+225.167%
2025-03-31	42.0000	44.5000	41.3400	44.5000	-4.301%	350	15,063	+228.090%
2025-03-28	47.3000	47.3000	46.0000	46.5000	-1.587%	20	15,378	+213.978%
2025-03-27	48.1500	48.1500	47.2500	47.2500	-3.689%	10	15,378	+208.995%
2025-03-26	50.4000	50.4000	48.7900	49.0600	-11.364%	16	15,375	+197.595%
2025-03-25	55.4000	55.4000	55.3500	55.3500	-1.949%	9	15,368	+163.776%
2025-03-24	56.2000	56.4500	56.2000	56.4500	+8.308%	6	15,374	+158.636%
2025-03-21	52.3000	52.3000	52.1200	52.1200	-2.232%	6	15,378	+180.123%
2025-03-20	54.7500	54.7800	53.3100	53.3100	-0.911%	31	15,378	+173.870%
2025-03-19	53.1000	53.8000	53.1000	53.8000	+5.078%	17	15,408	+171.375%
2025-03-18	51.9500	51.9500	51.2000	51.2000	-7.748%	7	15,391	+185.156%
2025-03-17	56.2400	56.3500	55.0300	55.5000	-1.665%	45	15,390	+163.063%
2025-03-14	56.1600	56.4400	56.1600	56.4400	+9.021%	28	15,381	+158.682%
2025-03-12	50.8000	51.8300	50.6000	51.7700	+10.384%	6	15,384	+182.017%
2025-03-11	47.3000	47.5000	43.3000	46.9000	+4.431%	26	15,384	+211.301%
2025-03-10	46.5000	46.5000	44.0000	44.9100	-9.474%	1,392	15,380	+225.095%
2025-03-07	47.0000	49.7000	46.0000	49.6100	+2.819%	590	15,208	+194.296%
2025-03-06	50.3800	51.0000	47.9500	48.2500	-10.032%	21	15,450	+202.591%
2025-03-05	54.0500	54.0500	51.6000	53.6300	+3.135%	17	15,445	+172.236%
2025-03-04	48.2400	53.6500	48.2400	52.0000	+3.175%	149	15,446	+180.769%
2025-03-03	56.0000	56.0500	50.0000	50.4000	-12.042%	141	15,472	+189.683%
2025-02-28	53.5000	58.3000	53.5000	57.3000	+2.413%	1,266	15,490	+154.799%
2025-02-27	63.9100	63.9100	55.9500	55.9500	-13.923%	154	15,910	+160.947%
2025-02-26	66.6200	66.6800	65.0000	65.0000	+4.117%	16	15,910	+124.615%
2025-02-25	61.5000	62.4300	61.5000	62.4300	-5.006%	7	15,916	+133.862%
2025-02-24	71.0000	71.0000	65.7200	65.7200	-5.371%	4	15,916	+122.155%
2025-02-21	69.4500	69.4500	69.4500	69.4500	-5.252%	2	15,917	+110.223%
2025-02-20	72.4500	73.3000	72.4500	73.3000	-0.177%	3	15,918	+99.181%
2025-02-19	73.5200	73.5200	73.4300	73.4300	-2.211%	21	15,920	+98.829%
2025-02-18	75.0900	75.0900	75.0900	75.0900	+3.216%	1	15,940	+94.433%
2025-02-14	71.0000	72.7500	71.0000	72.7500	+3.573%	30	15,954	+100.687%
2025-02-13	67.8800	70.2400	67.8800	70.2400	+6.829%	6	15,956	+107.859%
2025-02-12	66.0000	66.0000	65.7500	65.7500	-5.396%	3	15,956	+122.053%
2025-02-10	66.5000	69.5000	66.5000	69.5000	+8.003%	8	15,956	+110.072%
2025-02-07	64.4600	64.6300	63.5000	64.3500	+1.339%	52	15,955	+126.884%
2025-02-06	61.4700	63.5000	61.3100	63.5000	+6.187%	27	15,945	+129.921%
2025-02-05	60.2200	60.2200	59.8000	59.8000	+8.040%	7	15,968	+144.147%
2025-02-04	55.8000	55.8000	55.3500	55.3500	+2.405%	7	15,974	+163.776%
2025-02-03	51.9300	55.2400	51.9300	54.0500	-8.078%	61	15,974	+170.120%
2025-01-31	60.6500	60.9300	58.7500	58.8000	-3.210%	10	15,988	+148.299%
2025-01-30	60.0800	60.7500	56.3300	60.7500	+2.445%	24	15,989	+140.329%
2025-01-29	64.0500	64.0500	58.5000	59.3000	-5.948%	314	15,989	+146.206%
2025-01-28	58.5000	63.2500	55.3600	63.0500	+14.636%	131	16,160	+131.562%
2025-01-27	61.5700	63.6500	54.6000	55.0000	-31.762%	110	16,197	+165.455%
2025-01-22	80.3800	80.6000	80.0900	80.6000	+6.684%	197	16,198	+81.141%
2025-01-21	73.4900	75.5500	73.4900	75.5500	+4.567%	21	16,390	+93.250%
2025-01-17	72.2500	72.2500	72.2500	72.2500	+8.810%	16	16,399	+102.076%
2025-01-14	68.9000	68.9000	66.4000	66.4000	-1.630%	3	16,399	+119.880%
2025-01-13	67.5000	67.5000	67.0000	67.5000	-5.197%	3	16,398	+116.296%
2025-01-10	70.4500	71.2000	69.6100	71.2000	-5.041%	20	16,397	+105.056%
2025-01-08	77.9900	77.9900	74.8200	74.9800	-1.212%	16	16,406	+94.719%
2025-01-07	76.3000	76.9600	75.9000	75.9000	-10.071%	11	16,406	+92.358%
2025-01-06	85.8000	85.8000	84.4000	84.4000	+6.822%	3	16,406	+72.986%
2025-01-03	77.9000	79.0100	77.2500	79.0100	+9.767%	44	16,409	+84.787%
2025-01-02	71.9800	71.9800	71.9800	71.9800	+2.536%	1	16,409	+102.834%
2024-12-31	71.7700	71.7700	70.2000	70.2000	-4.490%	7	16,411	+107.977%
2024-12-30	73.5000	73.5000	73.5000	73.5000	+3.158%	1	16,411	+98.639%
2024-12-27	70.8100	71.3000	70.7400	71.2500	-5.000%	32	16,411	+104.912%
2024-12-26	75.0000	75.0000	75.0000	75.0000	-1.121%	8	16,417	+94.667%
2024-12-24	75.8500	75.8500	75.8500	75.8500	+1.608%	2	16,419	+92.485%
2024-12-23	72.0000	74.8300	71.7000	74.6500	+7.333%	24	16,419	+95.579%
2024-12-20	66.4100	70.1000	66.4100	69.5500	+1.355%	12	16,436	+109.921%
2024-12-19	69.4000	69.4000	68.0000	68.6200	+4.524%	117	16,439	+112.766%
2024-12-18	70.8000	70.8000	65.6500	65.6500	-0.965%	114	16,450	+122.391%
2024-12-17	63.5500	66.2900	63.5500	66.2900	-2.227%	108	16,370	+120.244%
2024-12-16	67.0600	67.9000	66.8000	67.8000	-7.060%	29	16,449	+115.339%
2024-12-12	72.0000	73.0000	71.7000	72.9500	+2.314%	92	16,453	+100.137%
2024-12-11	72.1000	72.1000	70.5500	71.3000	-6.184%	227	16,454	+104.769%
2024-12-10	76.0000	76.0000	76.0000	76.0000	+2.703%	2	16,454	+92.105%
2024-12-09	73.3300	74.1000	72.8000	74.0000	-3.520%	20	16,454	+97.297%
2024-12-06	77.0300	77.1000	76.7000	76.7000	-3.740%	38	16,456	+90.352%
2024-12-05	79.5800	79.6800	79.5800	79.6800	+1.245%	42	16,464	+83.233%
2024-12-04	77.2000	78.7000	77.2000	78.7000	+5.993%	7	16,504	+85.515%
2024-12-03	73.6500	74.2500	73.6500	74.2500	+0.270%	7	16,509	+96.633%