Dark

NVDA20261218C90
NVDA Dec 18 2026 90.00 Call (NVDA261218C00090000)
option OPRA

EOD

Sep 30, 2026

141.60+1.959%(+2.72)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	141.1500	141.6000	141.1500	141.6000	+1.959%	27	13,702	0.000%
2026-09-29	138.8800	138.8800	138.8800	138.8800	+2.570%	1	13,713	+1.959%
2026-09-25	135.4000	135.4000	135.4000	135.4000	+1.675%	80	13,714	+4.579%
2026-09-24	133.1700	133.1700	133.1700	133.1700	-5.332%	1	13,634	+6.330%
2026-09-22	138.3100	140.6700	138.3100	140.6700	+4.378%	72	13,634	+0.661%
2026-09-21	134.7700	134.7700	134.7700	134.7700	+2.925%	1	13,654	+5.068%
2026-09-18	130.9400	130.9400	130.9400	130.9400	+0.115%	3	13,695	+8.141%
2026-09-17	130.4400	130.7900	130.4400	130.7900	+5.103%	2	13,695	+8.265%
2026-09-16	125.0500	125.0500	124.4400	124.4400	+1.187%	31	13,694	+13.790%
2026-09-14	121.9500	122.9800	121.9500	122.9800	-5.487%	6	13,723	+15.141%
2026-09-11	130.1200	130.1200	130.1200	130.1200	+0.177%	4	13,725	+8.823%
2026-09-10	129.1500	129.9500	129.1500	129.8900	-5.155%	280	13,729	+9.015%
2026-09-08	136.9700	137.0100	136.9500	136.9500	-3.373%	17	13,819	+3.395%
2026-09-04	144.8000	144.8000	141.7300	141.7300	+1.127%	3	13,820	-0.092%
2026-09-03	138.5000	140.1500	138.5000	140.1500	+1.742%	21	13,820	+1.035%
2026-09-02	137.0000	137.7500	137.0000	137.7500	+5.962%	11	13,841	+2.795%
2026-08-31	130.9400	130.9400	130.0000	130.0000	+0.363%	2	13,851	+8.923%
2026-08-28	136.1800	136.1800	129.5100	129.5300	-5.453%	21	13,851	+9.318%
2026-08-27	136.5500	140.9000	136.5500	137.0000	+13.401%	41	13,854	+3.358%
2026-08-26	122.0000	122.0000	120.5200	120.8100	+0.466%	21	13,870	+17.209%
2026-08-24	120.2500	120.2500	120.2500	120.2500	-4.639%	1	13,876	+17.755%
2026-08-21	124.7500	126.1000	124.7500	126.1000	-5.508%	2	13,876	+12.292%
2026-08-19	133.4500	133.4500	133.4500	133.4500	+1.460%	1	13,877	+6.107%
2026-08-18	131.5300	131.5300	131.5300	131.5300	-3.972%	1	13,877	+7.656%
2026-08-17	137.4600	138.4100	136.9500	136.9700	+0.051%	9	13,877	+3.380%
2026-08-14	137.8700	137.8700	136.6200	136.9000	+0.603%	3	13,884	+3.433%
2026-08-13	136.0800	136.0800	136.0800	136.0800	+1.062%	1	13,884	+4.056%
2026-08-12	135.5000	135.5000	134.6500	134.6500	+3.243%	4	13,885	+5.162%
2026-08-10	130.4200	130.4200	130.4200	130.4200	-3.678%	1	13,886	+8.572%
2026-08-07	135.4000	135.4000	135.4000	135.4000	+4.154%	14	13,886	+4.579%
2026-08-06	132.4000	132.4000	130.0000	130.0000	-2.622%	15	13,900	+8.923%
2026-08-05	129.2500	133.5000	129.2500	133.5000	+8.010%	94	13,909	+6.067%
2026-08-04	122.7000	123.6000	122.7000	123.6000	+3.474%	36	13,949	+14.563%
2026-08-03	113.7000	119.4500	113.7000	119.4500	+9.326%	82	13,949	+18.543%
2026-07-31	109.3500	109.3500	108.3500	109.2600	+3.633%	15	13,951	+29.599%
2026-07-30	105.2100	105.6100	105.2000	105.4300	-0.180%	40	13,936	+34.307%
2026-07-29	103.4000	105.6200	103.4000	105.6200	-3.367%	13	13,905	+34.066%
2026-07-28	108.7000	109.3500	108.7000	109.3000	-7.373%	154	13,908	+29.552%
2026-07-24	117.5000	118.0000	117.5000	118.0000	-5.600%	2	14,026	+20.000%
2026-07-22	125.0000	125.0000	125.0000	125.0000	+5.352%	2	14,028	+13.280%
2026-07-21	118.6500	118.6500	118.6500	118.6500	+0.953%	5	14,030	+19.343%
2026-07-20	118.4600	118.4600	117.5300	117.5300	+3.223%	3	14,035	+20.480%
2026-07-17	113.8600	113.8600	113.8600	113.8600	-3.139%	1	14,036	+24.363%
2026-07-16	117.5500	117.5500	117.5500	117.5500	-2.448%	1	14,037	+20.459%
2026-07-14	117.9000	120.5000	117.9000	120.5000	-1.221%	12	14,037	+17.510%
2026-07-10	122.7500	122.7600	121.9900	121.9900	+5.619%	19	14,049	+16.075%
2026-07-09	115.5000	115.5000	115.5000	115.5000	-0.602%	1	14,068	+22.597%
2026-07-08	116.2000	116.2000	116.2000	116.2000	+9.633%	1	14,069	+21.859%
2026-07-02	105.2300	105.9900	105.2300	105.9900	-3.654%	2	14,071	+33.598%
2026-07-01	107.9800	110.1700	107.9800	110.0100	-0.668%	84	14,071	+28.716%
2026-06-24	113.1000	113.3000	110.7500	110.7500	-2.078%	22	14,025	+27.856%
2026-06-23	113.1000	113.1000	113.1000	113.1000	-7.862%	1	14,044	+25.199%
2026-06-22	122.4500	122.7500	122.4500	122.7500	-1.524%	4	14,044	+15.356%
2026-06-15	121.5000	125.0000	121.5000	124.6500	+5.995%	46	14,050	+13.598%
2026-06-12	117.6000	117.6000	117.6000	117.6000	+2.128%	16	14,050	+20.408%
2026-06-11	115.1500	115.1500	115.1500	115.1500	-2.167%	10	14,050	+22.970%
2026-06-09	117.7000	117.8000	117.6500	117.7000	-2.445%	113	14,055	+20.306%
2026-06-08	120.9000	120.9000	120.6500	120.6500	+0.542%	3	14,116	+17.364%
2026-06-05	121.2000	121.2000	120.0000	120.0000	-9.923%	2	14,118	+18.000%
2026-06-04	133.2200	133.2200	133.2200	133.2200	+2.952%	4	14,118	+6.290%
2026-06-03	128.0000	129.4000	127.9000	129.4000	-4.958%	4	14,118	+9.428%
2026-06-01	131.2200	136.1500	131.2200	136.1500	+9.296%	16	14,119	+4.003%
2026-05-29	126.1100	129.3100	124.5600	124.5700	-1.440%	71	14,122	+13.671%
2026-05-28	125.0100	128.0400	123.9500	126.3900	+1.323%	163	14,127	+12.034%
2026-05-27	124.8600	124.9100	122.3900	124.7400	-1.399%	189	14,126	+13.516%
2026-05-26	128.1200	130.0200	124.7500	126.5100	-1.257%	51	14,242	+11.928%
2026-05-22	131.9500	131.9500	128.1200	128.1200	-2.939%	129	14,226	+10.521%
2026-05-21	135.0000	136.0000	131.1600	132.0000	-2.905%	70	14,300	+7.273%
2026-05-20	134.4300	138.1300	134.4300	135.9500	+0.853%	29	14,300	+4.156%
2026-05-19	135.1300	136.4000	132.5500	134.8000	-0.531%	81	14,336	+5.045%
2026-05-18	142.3900	142.3900	132.1500	135.5200	-3.825%	26	14,336	+4.486%
2026-05-15	140.0000	143.7300	138.1900	140.9100	-5.022%	78	14,336	+0.490%
2026-05-14	144.9000	149.1600	144.4600	148.3600	+6.849%	90	14,288	-4.556%
2026-05-13	137.7700	140.0500	136.7500	138.8500	+3.681%	61	14,331	+1.981%
2026-05-12	133.4200	134.1600	128.5000	133.9200	+0.345%	99	14,331	+5.735%
2026-05-11	131.5700	135.0000	129.9000	133.4600	+2.748%	35	14,331	+6.099%
2026-05-08	129.6900	129.8900	128.1700	129.8900	+3.424%	99	14,379	+9.015%
2026-05-07	120.4900	126.3300	120.4900	125.5900	+4.138%	3	14,404	+12.748%
2026-05-06	114.4800	120.6000	114.4800	120.6000	+9.408%	2	14,404	+17.413%
2026-05-05	111.0400	111.0400	110.1600	110.2300	-1.387%	17	14,403	+28.459%
2026-05-04	109.5000	111.7800	109.4500	111.7800	-0.860%	53	14,417	+26.677%
2026-05-01	112.4000	112.7500	112.3000	112.7500	-1.096%	54	14,482	+25.588%
2026-04-30	112.8000	114.0500	112.8000	114.0000	-9.018%	81	14,482	+24.211%
2026-04-27	125.0000	125.3000	125.0000	125.3000	+2.705%	6	14,523	+13.009%
2026-04-24	116.9000	122.0900	116.9000	122.0000	+8.493%	26	14,529	+16.066%
2026-04-23	115.2000	116.2300	112.3500	112.4500	-2.767%	15	14,540	+25.923%
2026-04-22	115.6500	115.6500	115.6500	115.6500	+0.653%	1	14,550	+22.438%
2026-04-21	114.9000	114.9000	114.9000	114.9000	+0.639%	20	14,551	+23.238%
2026-04-20	114.1700	114.1700	114.1700	114.1700	-0.549%	2	14,551	+24.026%
2026-04-17	113.3200	114.8000	113.3200	114.8000	+2.960%	6	14,552	+23.345%
2026-04-16	110.3500	111.5000	110.3500	111.5000	-0.090%	2	14,557	+26.996%
2026-04-15	111.6000	111.6000	111.6000	111.6000	+3.238%	1	14,558	+26.882%
2026-04-14	106.0000	108.6000	106.0000	108.1000	+5.546%	13	14,559	+30.990%
2026-04-13	101.0000	102.4200	101.0000	102.4200	+0.708%	46	14,561	+38.254%
2026-04-10	100.4000	102.1400	100.4000	101.7000	+4.201%	6	14,567	+39.233%
2026-04-09	95.2500	97.6000	95.2500	97.6000	+1.455%	7	14,571	+45.082%
2026-04-08	97.5500	97.5500	96.2000	96.2000	+4.793%	11	14,575	+47.193%
2026-04-06	91.0800	91.8000	91.0500	91.8000	+1.269%	9	14,586	+54.248%
2026-04-02	89.3400	90.6500	89.3400	90.6500	+0.376%	3	14,596	+56.205%
2026-04-01	90.3100	90.3100	90.3100	90.3100	+1.758%	1	14,596	+56.793%
2026-03-31	85.6000	88.7500	85.6000	88.7500	+11.146%	24	14,596	+59.549%
2026-03-30	83.6600	83.6600	79.7500	79.8500	-3.911%	34	14,617	+77.332%
2026-03-27	84.0500	84.5500	82.9500	83.1000	-6.102%	56	14,624	+70.397%
2026-03-26	88.5000	88.5000	88.5000	88.5000	-4.818%	2	14,678	+60.000%
2026-03-25	92.9800	92.9800	92.9800	92.9800	+3.196%	1	14,678	+52.291%
2026-03-24	90.2000	90.2000	90.1000	90.1000	-1.098%	34	14,677	+57.159%
2026-03-23	91.1000	91.2500	91.1000	91.1000	+4.055%	12	14,711	+55.434%
2026-03-20	90.5000	90.5000	87.5500	87.5500	-7.286%	14	14,718	+61.736%
2026-03-19	92.9500	94.4300	91.2800	94.4300	-2.930%	33	14,724	+49.952%
2026-03-18	97.2800	97.2800	97.2800	97.2800	+0.289%	2	14,736	+45.559%
2026-03-17	97.0000	97.0000	97.0000	97.0000	+0.310%	4	14,736	+45.979%
2026-03-13	96.8200	96.8200	96.3100	96.7000	-4.541%	4	14,740	+46.432%
2026-03-11	101.5000	101.5000	101.3000	101.3000	+3.611%	5	14,742	+39.783%
2026-03-10	97.7700	97.7700	97.7700	97.7700	+3.046%	2	14,737	+44.830%
2026-03-09	94.7000	94.8800	94.7000	94.8800	-1.495%	3	14,739	+49.241%
2026-03-06	96.1000	96.5000	96.1000	96.3200	+0.627%	12	14,738	+47.010%
2026-03-05	93.8600	95.7200	93.8600	95.7200	-3.009%	16	14,749	+47.931%
2026-03-04	98.6900	98.6900	98.6900	98.6900	+3.027%	25	14,765	+43.480%
2026-03-03	94.9000	95.7900	94.9000	95.7900	-2.205%	29	14,740	+47.823%
2026-03-02	97.9500	97.9500	97.9500	97.9500	+4.125%	1	14,759	+44.564%
2026-02-27	95.6000	95.6000	94.0700	94.0700	-8.027%	16	14,759	+50.526%
2026-02-26	100.3400	102.2800	100.3400	102.2800	-8.286%	3	14,767	+38.443%
2026-02-25	111.0000	112.0000	111.0000	111.5200	+3.259%	9	14,773	+26.973%
2026-02-24	103.8000	108.6000	103.0600	108.0000	+1.935%	4	14,773	+31.111%
2026-02-23	106.7500	106.7500	105.9500	105.9500	+0.742%	2	14,775	+33.648%
2026-02-20	104.0500	105.2500	103.1500	105.1700	+4.491%	9	14,775	+34.639%
2026-02-19	100.6500	100.6500	100.6500	100.6500	-4.507%	1	14,775	+40.686%
2026-02-18	105.0400	105.4000	105.0400	105.4000	+4.356%	2	14,776	+34.345%
2026-02-17	95.0000	101.0000	95.0000	101.0000	+3.061%	24	14,776	+40.198%
2026-02-13	98.3500	98.3500	98.0000	98.0000	-6.444%	2	14,797	+44.490%
2026-02-12	108.0500	108.0500	102.9000	104.7500	-1.828%	10	14,797	+35.179%
2026-02-11	106.8500	106.8500	106.7000	106.7000	+2.953%	4	14,800	+32.709%
2026-02-10	103.6400	103.6400	103.6400	103.6400	-2.521%	10	14,804	+36.627%
2026-02-09	107.0200	107.0200	106.3200	106.3200	+5.844%	12	14,804	+33.183%
2026-02-06	93.9000	100.4500	93.9000	100.4500	+10.263%	4	14,806	+40.966%
2026-02-05	88.2300	91.1300	88.2300	91.1000	-0.383%	6	14,807	+55.434%
2026-02-04	90.5500	91.4500	90.5500	91.4500	-2.297%	9	14,804	+54.839%
2026-02-03	95.7500	95.7500	93.6000	93.6000	-7.601%	22	14,804	+51.282%
2026-02-02	104.4800	104.8600	101.3000	101.3000	-5.415%	6	14,785	+39.783%
2026-01-30	107.9400	107.9400	107.1000	107.1000	+1.305%	11	14,786	+32.213%
2026-01-29	101.8100	105.7200	101.8100	105.7200	-1.518%	2	14,796	+33.939%
2026-01-28	107.3800	107.3800	107.3500	107.3500	+4.630%	2	14,797	+31.905%
2026-01-27	102.6000	102.6000	102.6000	102.6000	+0.726%	1	14,798	+38.012%
2026-01-26	103.1500	103.1500	101.8600	101.8600	-1.375%	11	14,798	+39.014%
2026-01-23	103.2800	103.2800	103.2800	103.2800	+3.560%	1	14,803	+37.103%
2026-01-22	99.7500	99.7500	99.7300	99.7300	+1.310%	2	14,804	+41.983%
2026-01-21	98.4400	98.4400	98.4400	98.4400	+2.960%	5	14,803	+43.844%
2026-01-20	96.6400	97.3000	95.6100	95.6100	-7.890%	38	14,805	+48.102%
2026-01-16	105.9000	105.9000	103.3100	103.8000	+0.630%	14	14,808	+36.416%
2026-01-15	103.1500	103.1500	103.1500	103.1500	+5.795%	1	14,808	+37.276%
2026-01-14	97.5500	97.5500	97.5000	97.5000	-4.083%	52	14,809	+45.231%
2026-01-12	101.0700	101.6600	101.0700	101.6500	+0.534%	19	14,758	+39.302%
2026-01-09	100.6400	101.1100	100.6400	101.1100	+0.527%	111	14,774	+40.045%
2026-01-08	101.3400	101.3400	100.5800	100.5800	-4.091%	2	14,774	+40.783%
2026-01-07	105.7000	105.7000	104.8700	104.8700	+1.816%	11	14,774	+35.024%
2026-01-05	106.2500	106.4000	103.0000	103.0000	-2.453%	10	14,788	+37.476%
2026-01-02	108.1500	108.1500	105.4000	105.5900	+2.187%	14	14,788	+34.104%
2025-12-31	104.2800	104.2800	103.3300	103.3300	-0.472%	12	14,792	+37.037%
2025-12-30	104.0500	104.2000	103.7200	103.8200	-0.029%	23	14,792	+36.390%
2025-12-29	103.0500	103.8900	103.0500	103.8500	-3.224%	12	14,797	+36.351%
2025-12-26	106.6900	107.8600	106.6900	107.3100	+2.935%	52	14,799	+31.954%
2025-12-24	104.2500	104.2500	104.2500	104.2500	-0.335%	3	14,829	+35.827%
2025-12-23	104.4500	104.6000	104.4500	104.6000	+5.924%	2	14,829	+35.373%
2025-12-22	98.7500	98.7500	98.7500	98.7500	+3.360%	1	14,829	+43.392%
2025-12-19	95.4700	95.5400	95.4700	95.5400	+5.826%	6	14,829	+48.210%
2025-12-18	89.7500	92.1400	89.5000	90.2800	+2.954%	18	14,835	+56.845%
2025-12-17	92.7500	92.7500	87.6900	87.6900	-5.200%	31	14,850	+61.478%
2025-12-16	92.8500	93.4100	92.4800	92.5000	-1.154%	23	14,846	+53.081%
2025-12-15	94.5000	94.5000	92.9000	93.5800	+0.808%	22	14,831	+51.314%
2025-12-12	94.4800	94.4800	92.6400	92.8300	-4.101%	77	14,841	+52.537%
2025-12-11	95.1000	96.9000	93.6700	96.8000	-2.792%	65	14,899	+46.281%
2025-12-10	99.6000	99.6000	99.5800	99.5800	-1.552%	2	14,953	+42.197%
2025-12-09	101.8200	101.8200	101.1500	101.1500	-0.463%	4	14,955	+39.990%
2025-12-08	104.1000	104.1000	101.3500	101.6200	+2.958%	43	14,957	+39.343%
2025-12-05	98.7100	98.7100	98.7000	98.7000	-1.418%	2	14,961	+43.465%
2025-12-04	98.8000	100.9500	98.8000	100.1200	+2.487%	128	14,963	+41.430%
2025-12-03	97.9400	97.9400	97.2800	97.6900	-0.923%	17	14,961	+44.948%
2025-12-02	101.3500	101.6500	98.4600	98.6000	+2.495%	118	14,962	+43.611%
2025-12-01	96.1000	97.2100	95.9700	96.2000	-0.207%	46	15,023	+47.193%
2025-11-28	96.4000	96.4000	96.4000	96.4000	-1.179%	1	14,981	+46.888%
2025-11-26	97.9000	97.9000	97.5500	97.5500	+5.494%	22	15,002	+45.156%
2025-11-25	92.4700	92.4700	92.4700	92.4700	-7.530%	1	15,002	+53.131%
2025-11-24	96.9000	100.0000	95.0700	100.0000	-0.862%	25	15,001	+41.600%
2025-11-21	95.5200	100.8700	95.5200	100.8700	+1.072%	4	15,021	+40.379%
2025-11-20	110.5500	110.5500	99.6500	99.8000	-4.204%	575	15,019	+41.884%
2025-11-19	104.5000	104.5000	104.1800	104.1800	-2.681%	4	15,534	+35.919%
2025-11-14	106.4000	107.0500	106.4000	107.0500	+3.721%	44	15,536	+32.275%
2025-11-13	103.7700	103.7700	102.8000	103.2100	-5.312%	8	15,580	+37.196%
2025-11-12	110.4700	110.4700	109.0000	109.0000	-2.242%	2	15,585	+29.908%
2025-11-11	109.6000	111.5000	109.2000	111.5000	-3.446%	22	15,585	+26.996%
2025-11-10	111.8700	115.4800	111.8700	115.4800	+10.138%	91	15,596	+22.619%
2025-11-07	98.2200	104.8500	98.0000	104.8500	-1.595%	7	15,646	+35.050%
2025-11-06	107.5000	107.5000	106.2400	106.5500	-6.255%	7	15,643	+32.895%
2025-11-05	116.8500	119.2500	113.6600	113.6600	-2.730%	42	15,649	+24.582%
2025-11-04	119.5700	120.0000	116.8000	116.8500	-7.592%	7	15,684	+21.181%
2025-11-03	124.9700	126.4500	124.9700	126.4500	+4.677%	33	15,708	+11.981%
2025-10-31	122.5300	122.5300	120.8000	120.8000	+0.524%	12	15,708	+17.219%
2025-10-30	120.1700	120.1700	120.1700	120.1700	-2.736%	1	15,719	+17.833%
2025-10-29	125.0000	127.9100	123.5500	123.5500	+4.979%	253	15,718	+14.609%
2025-10-28	111.2400	118.2300	109.0000	117.6900	+9.908%	135	15,782	+20.316%
2025-10-27	106.3000	107.0800	106.3000	107.0800	+3.860%	8	15,790	+32.238%
2025-10-24	102.1000	104.4900	102.1000	103.1000	+3.514%	5,047	15,790	+37.342%
2025-10-23	100.0000	100.3400	99.6000	99.6000	+2.206%	302	16,085	+42.169%
2025-10-22	96.6500	97.4500	96.6500	97.4500	-2.667%	6	15,978	+45.305%
2025-10-20	101.5800	101.5800	100.1000	100.1200	+1.131%	187	15,982	+41.430%
2025-10-17	99.0000	99.0000	99.0000	99.0000	+0.815%	1	15,949	+43.030%
2025-10-16	100.8400	100.8400	97.7500	98.2000	+0.977%	258	15,950	+44.196%
2025-10-15	98.6100	98.6100	97.2500	97.2500	-2.750%	314	15,823	+45.604%
2025-10-14	100.0000	100.0000	100.0000	100.0000	-5.705%	1	15,751	+41.600%
2025-10-13	106.0500	106.0500	106.0000	106.0500	+3.031%	27	15,752	+33.522%
2025-10-10	107.8500	107.8500	102.8700	102.9300	-6.427%	120	15,778	+37.569%
2025-10-09	111.4700	112.0000	110.0000	110.0000	+3.383%	4	15,778	+28.727%
2025-10-08	105.7500	106.4000	105.7500	106.4000	+3.301%	2	15,780	+33.083%
2025-10-07	106.3000	106.3000	102.5600	103.0000	-0.771%	79	15,818	+37.476%
2025-10-06	102.3000	104.5000	102.3000	103.8000	-2.773%	170	15,818	+36.416%
2025-10-03	106.7600	106.7600	106.7600	106.7600	+0.150%	1	15,834	+32.634%
2025-10-02	106.7500	106.8800	106.3500	106.6000	+1.350%	105	15,835	+32.833%
2025-10-01	105.1300	105.1800	105.0400	105.1800	+0.728%	140	15,899	+34.626%
2025-09-30	102.0000	104.4200	102.0000	104.4200	+5.019%	21	15,899	+35.606%
2025-09-29	100.8700	100.8700	99.2500	99.4300	+5.261%	257	15,919	+42.412%
2025-09-26	94.4600	94.4600	94.4600	94.4600	-1.016%	1	15,915	+49.905%
2025-09-25	94.6000	95.4300	94.6000	95.4300	+0.718%	62	15,916	+48.381%
2025-09-24	96.4300	96.4300	93.9000	94.7500	-1.813%	61	15,923	+49.446%
2025-09-23	97.5000	97.5000	96.1500	96.5000	-4.171%	14	15,923	+46.736%
2025-09-22	93.3500	100.9800	93.1700	100.7000	+7.356%	192	15,926	+40.616%
2025-09-19	93.9700	93.9700	93.8000	93.8000	-0.720%	50	15,938	+50.959%
2025-09-18	91.0900	94.4800	91.0900	94.4800	+7.242%	132	15,938	+49.873%
2025-09-17	87.9200	88.1000	87.4500	88.1000	-5.269%	114	15,942	+60.726%
2025-09-16	94.2100	94.2100	92.5400	93.0000	-2.290%	165	15,990	+52.258%
2025-09-15	95.0500	95.1800	95.0500	95.1800	-0.231%	18	15,985	+48.771%
2025-09-12	95.7000	96.0000	95.4000	95.4000	+0.421%	17	16,000	+48.428%
2025-09-11	95.0000	95.4000	95.0000	95.0000	+11.150%	7	16,013	+49.053%
2025-09-09	85.4700	85.4700	85.4700	85.4700	-2.543%	10	16,012	+65.672%
2025-09-08	87.8000	88.0000	87.7000	87.7000	+3.359%	20	16,017	+61.460%
2025-09-05	85.0000	85.0000	82.9300	84.8500	-4.566%	103	16,036	+66.883%
2025-09-04	87.9200	88.9100	87.9200	88.9100	+1.495%	12	16,067	+59.262%
2025-09-03	89.6100	89.7500	87.6000	87.6000	-0.849%	3	16,070	+61.644%
2025-09-02	87.4500	88.3500	87.3700	88.3500	-3.474%	107	16,069	+60.272%
2025-08-29	94.5500	94.7500	90.4500	91.5300	-7.424%	727	16,397	+54.703%
2025-08-28	98.8700	98.8700	98.8700	98.8700	-1.130%	1	16,397	+43.218%
2025-08-27	100.0000	100.0000	100.0000	100.0000	-0.567%	1	16,397	+41.600%
2025-08-26	100.1100	100.5700	100.0200	100.5700	+1.586%	101	16,398	+40.797%
2025-08-25	99.9000	99.9000	99.0000	99.0000	+5.950%	107	16,397	+43.030%
2025-08-21	93.4400	93.4400	93.4400	93.4400	-6.969%	15	16,383	+51.541%
2025-08-18	100.1000	100.4400	100.1000	100.4400	+2.042%	6	16,383	+40.980%
2025-08-15	96.5800	98.5100	96.5800	98.4300	-0.836%	120	16,389	+43.859%
2025-08-14	100.3400	100.3400	99.1800	99.2600	+0.364%	200	16,409	+42.656%
2025-08-13	101.0000	101.0000	97.7500	98.9000	-2.176%	120	16,409	+43.175%
2025-08-12	99.9500	101.1000	99.9500	101.1000	-0.345%	2	16,428	+40.059%
2025-08-08	101.5100	101.5100	101.3300	101.4500	+2.464%	190	16,429	+39.576%
2025-08-07	99.7500	99.7500	99.0100	99.0100	+1.497%	6	16,509	+43.016%
2025-08-06	97.5500	97.5500	97.5500	97.5500	+0.952%	10	16,509	+45.156%
2025-08-05	95.8000	97.1000	95.8000	96.6300	+0.437%	29	16,519	+46.538%
2025-08-04	96.2100	96.2100	96.2100	96.2100	+4.247%	2	16,535	+47.178%
2025-08-01	92.9000	93.5200	91.5100	92.2900	-3.179%	37	16,537	+53.429%
2025-07-31	99.6300	100.0000	95.3200	95.3200	-2.982%	27	16,549	+48.552%
2025-07-30	97.5000	98.2500	97.5000	98.2500	+3.530%	11	16,562	+44.122%
2025-07-29	96.6000	97.1000	94.7000	94.9000	+1.173%	52	16,562	+49.210%
2025-07-28	93.7000	93.9000	93.7000	93.8000	+1.957%	6	16,522	+50.959%
2025-07-25	93.1200	93.1200	92.0000	92.0000	-0.862%	25	16,518	+53.913%
2025-07-24	91.5500	92.9000	91.5500	92.8000	+4.563%	76	16,521	+52.586%
2025-07-23	88.7500	88.7500	88.7500	88.7500	-3.637%	10	16,521	+59.549%
2025-07-21	92.0200	92.1000	92.0200	92.1000	+0.689%	6	16,511	+53.746%
2025-07-18	92.6000	92.6000	91.4700	91.4700	-1.124%	6	16,516	+54.805%
2025-07-17	92.3400	92.5100	92.3400	92.5100	+2.221%	11	16,518	+53.065%
2025-07-16	90.5900	90.5900	90.4000	90.5000	+0.077%	12	16,518	+56.464%
2025-07-15	89.1100	91.3000	89.1100	90.4300	+10.173%	109	16,519	+56.585%
2025-07-14	82.0800	82.0800	82.0800	82.0800	-4.503%	5	16,518	+72.515%
2025-07-11	86.0000	86.2800	85.9500	85.9500	+3.169%	3	16,523	+64.747%
2025-07-10	81.8300	83.3100	81.8300	83.3100	+0.835%	120	16,524	+69.968%
2025-07-09	81.3900	83.2800	81.3900	82.6200	+2.953%	109	16,524	+71.387%
2025-07-08	80.2500	80.2500	80.2500	80.2500	+1.711%	1	16,568	+76.449%
2025-07-07	78.9000	78.9000	78.9000	78.9000	-1.780%	4	16,569	+79.468%
2025-07-03	79.1000	80.3300	79.1000	80.3300	+3.106%	8	16,570	+76.273%
2025-07-02	75.8100	77.9500	75.8100	77.9100	+4.409%	124	16,570	+81.748%
2025-07-01	76.7500	76.7500	73.3500	74.6200	-5.544%	25	16,509	+89.761%
2025-06-30	78.2900	79.0000	78.2900	79.0000	+2.001%	11	16,500	+79.241%
2025-06-27	78.0500	79.4900	77.2000	77.4500	+0.899%	247	16,510	+82.828%
2025-06-26	76.8500	77.2000	76.0000	76.7600	+3.034%	9	16,746	+84.471%
2025-06-25	70.0000	75.1700	70.0000	74.5000	+8.712%	126	16,752	+90.067%
2025-06-24	68.4800	68.5300	68.2600	68.5300	+3.833%	193	16,760	+106.625%
2025-06-23	65.8500	66.0000	64.6000	66.0000	+0.933%	18	16,953	+114.545%
2025-06-20	68.2000	68.2000	65.3900	65.3900	-3.140%	118	16,971	+116.547%
2025-06-18	67.3700	67.5100	67.3700	67.5100	+1.139%	22	16,962	+109.747%
2025-06-17	67.0000	67.0000	66.7500	66.7500	-1.403%	102	16,962	+112.135%
2025-06-16	68.2500	68.2500	67.6900	67.7000	+4.282%	14	16,964	+109.158%
2025-06-13	65.0000	65.0000	64.9200	64.9200	-3.393%	12	16,964	+118.115%
2025-06-12	67.2000	67.2000	67.2000	67.2000	+3.353%	1	16,964	+110.714%
2025-06-11	66.7500	66.7500	65.0200	65.0200	-0.627%	12	16,964	+117.779%
2025-06-10	65.4300	65.4300	65.4300	65.4300	-0.092%	1	16,964	+116.414%
2025-06-09	66.3200	67.2300	65.1000	65.4900	-0.198%	108	16,965	+116.216%
2025-06-06	65.5000	65.6200	64.8900	65.6200	+4.109%	64	16,967	+115.788%
2025-06-05	66.0000	66.0000	63.0200	63.0300	-2.234%	111	16,977	+124.655%
2025-06-04	63.9200	64.4700	63.8600	64.4700	+0.031%	15	16,975	+119.637%
2025-06-03	62.3700	64.6000	62.3700	64.4500	+4.882%	5	16,980	+119.705%
2025-06-02	61.0600	61.4500	60.4500	61.4500	+5.385%	7	16,981	+130.431%
2025-05-30	62.3700	62.3700	57.7000	58.3100	-6.374%	206	16,984	+142.840%
2025-05-29	65.0000	66.0500	62.1000	62.2800	+2.552%	84	17,084	+127.360%
2025-05-28	60.0000	60.7300	59.9700	60.7300	+1.811%	9	17,093	+133.163%
2025-05-27	58.8700	59.8500	58.8700	59.6500	+6.139%	26	17,093	+137.385%
2025-05-23	55.2000	56.2000	55.2000	56.2000	-1.143%	300	17,019	+151.957%
2025-05-21	58.5000	61.7400	56.8500	56.8500	-3.283%	118	17,019	+149.077%
2025-05-20	58.4000	58.7800	57.8500	58.7800	-1.870%	109	16,948	+140.898%
2025-05-19	60.0500	60.1100	59.4000	59.9000	+0.419%	11	16,850	+136.394%
2025-05-16	59.9500	60.3000	59.3500	59.6500	-0.251%	292	16,849	+137.385%
2025-05-15	57.7000	60.0500	57.6400	59.8000	+1.236%	85	16,798	+136.789%
2025-05-14	57.0500	59.7500	57.0500	59.0700	+7.011%	4	16,741	+139.716%
2025-05-13	51.2800	55.9800	51.2100	55.2000	+12.515%	3,546	16,740	+156.522%
2025-05-12	48.4000	49.0600	47.7000	49.0600	+10.845%	43	20,044	+188.626%
2025-05-09	45.0000	45.0000	44.2600	44.2600	-2.725%	36	20,044	+219.928%
2025-05-08	45.1100	45.5000	44.2500	45.5000	+5.937%	21	20,047	+211.209%
2025-05-07	41.2500	42.9500	41.2500	42.9500	+4.603%	7	20,042	+229.686%
2025-05-06	41.0600	41.3000	41.0600	41.0600	-3.160%	4	20,044	+244.861%
2025-05-05	42.0000	42.4000	41.9500	42.4000	0.000%	17	20,044	+233.962%
2025-05-02	42.2500	42.8000	42.2500	42.4000	+4.049%	30	20,057	+233.962%
2025-05-01	41.3000	41.8000	40.7500	40.7500	+9.720%	16	20,057	+247.485%
2025-04-30	34.3600	37.1400	34.3600	37.1400	-3.029%	37	20,047	+281.260%
2025-04-29	37.3800	38.6500	37.3800	38.3000	+4.076%	322	20,040	+269.713%
2025-04-28	37.6900	37.7800	35.9500	36.8000	-6.741%	15	19,990	+284.783%
2025-04-25	35.9200	39.4600	35.9200	39.4600	+10.378%	444	19,990	+258.844%
2025-04-24	35.3000	36.1000	34.9500	35.7500	+6.241%	137	20,186	+296.084%
2025-04-23	34.6900	35.2500	33.6500	33.6500	+7.474%	145	20,111	+320.802%
2025-04-22	31.3200	31.8900	30.6400	31.3100	+3.504%	231	20,106	+352.252%
2025-04-21	31.7500	31.7500	29.1000	30.2500	-12.192%	41	20,078	+368.099%
2025-04-17	34.1000	34.4500	32.8200	34.4500	+1.473%	9	20,078	+311.030%
2025-04-16	37.4000	37.4000	33.5100	33.9500	-19.263%	53	20,078	+317.084%
2025-04-15	42.7000	42.7000	41.8000	42.0500	+1.717%	57	20,061	+236.742%
2025-04-14	43.3000	43.3000	41.1200	41.3400	+1.948%	26	20,060	+242.525%
2025-04-11	41.1000	41.4000	40.5500	40.5500	+4.780%	10	20,072	+249.199%
2025-04-10	39.4500	40.5000	38.7000	38.7000	-12.542%	103	20,074	+265.891%
2025-04-09	32.6700	44.2500	32.6700	44.2500	+46.523%	33	19,974	+220.000%
2025-04-08	36.0000	36.9000	30.2000	30.2000	-5.477%	25	19,972	+368.874%
2025-04-07	25.1500	32.8500	25.0400	31.9500	+6.678%	187	19,972	+343.192%
2025-04-04	31.6000	31.6000	27.9000	29.9500	-13.489%	794	19,991	+372.788%
2025-04-03	35.5000	36.7400	34.5900	34.6200	-14.540%	41	20,025	+309.012%
2025-04-02	40.5100	40.5100	40.5100	40.5100	+1.402%	1	20,055	+249.543%
2025-04-01	39.9500	39.9500	39.9500	39.9500	+1.525%	6	20,055	+254.443%
2025-03-31	37.0600	39.3500	36.1700	39.3500	-2.863%	898	20,055	+259.848%
2025-03-28	41.5500	41.5500	40.3800	40.5100	-3.086%	168	20,478	+249.543%
2025-03-27	41.7000	43.0500	41.5000	41.8000	-6.488%	54	20,560	+238.756%
2025-03-26	47.3500	47.3500	44.7000	44.7000	-7.968%	26	20,557	+216.779%
2025-03-25	48.7000	48.7000	48.5700	48.5700	-3.343%	7	20,562	+191.538%
2025-03-24	49.3000	50.2500	48.6500	50.2500	+8.391%	182	20,560	+181.791%
2025-03-21	45.7500	46.3600	45.7500	46.3600	-0.664%	86	20,563	+205.436%
2025-03-19	46.8000	46.8000	46.6700	46.6700	-0.702%	3	20,563	+203.407%
2025-03-18	47.9800	47.9900	47.0000	47.0000	-6.561%	27	20,563	+201.277%
2025-03-17	48.9600	50.3000	48.9600	50.3000	-0.198%	9	20,562	+181.511%
2025-03-14	49.8100	51.2000	49.0000	50.4000	+8.155%	226	20,570	+180.952%
2025-03-13	46.0800	46.6000	46.0800	46.6000	+1.525%	22	20,561	+203.863%
2025-03-12	45.3800	46.3500	45.3800	45.9000	+6.250%	7	20,561	+208.497%
2025-03-11	39.3000	43.2000	39.3000	43.2000	+9.367%	218	20,562	+227.778%
2025-03-10	42.9000	42.9000	39.2300	39.5000	-8.544%	202	20,629	+258.481%
2025-03-07	42.5500	43.1900	42.5000	43.1900	+1.385%	154	20,653	+227.854%
2025-03-06	46.0000	46.0000	42.6000	42.6000	-10.897%	17	20,666	+232.394%
2025-03-05	45.9500	48.1300	45.9500	47.8100	-0.375%	22	20,666	+196.172%
2025-03-04	45.8000	48.4000	43.8500	47.9900	+7.240%	32	20,686	+195.061%
2025-03-03	52.7500	52.7500	44.7500	44.7500	-13.527%	43	20,689	+216.425%
2025-02-28	48.3000	51.7500	43.5000	51.7500	+0.349%	192	20,707	+173.623%
2025-02-27	59.9500	59.9500	51.0000	51.5700	-13.473%	29	20,789	+174.578%
2025-02-26	59.0700	60.2300	58.3500	59.6000	+2.847%	50	20,809	+137.584%
2025-02-25	57.0500	58.0300	55.7000	57.9500	-4.247%	35	20,792	+144.349%
2025-02-24	61.9000	62.1600	60.5200	60.5200	-3.059%	117	20,792	+133.972%
2025-02-21	67.2000	67.2000	62.4300	62.4300	-6.890%	8	20,783	+126.814%
2025-02-20	65.1000	67.0500	65.1000	67.0500	-0.371%	3	20,783	+111.186%
2025-02-19	65.2500	67.3000	65.2500	67.3000	+0.194%	3	20,783	+110.401%
2025-02-18	70.2000	70.2000	67.1700	67.1700	+0.856%	14	20,783	+110.808%
2025-02-14	66.0000	66.6000	64.1500	66.6000	+4.882%	210	20,894	+112.613%
2025-02-13	63.5000	63.5000	63.5000	63.5000	+6.633%	2	20,894	+122.992%
2025-02-12	60.9200	60.9200	59.5500	59.5500	-3.843%	11	20,894	+137.783%
2025-02-11	60.9500	62.3000	60.9500	61.9300	-0.690%	122	20,894	+128.645%