NVDA270917C00200000
NVDA Sep 17 2027 200.00 Call
optionOPRA
EODOct 23, 2026
40.65USD-2.284%(-0.95)160Vol4,381OI
NVDA270917C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.74 | 41.80 | 40.37 | 40.65 | -2.284% | 160 | 4,290 | 0.000% |
| 2026-10-22 | 44.35 | 45.00 | 40.90 | 41.60 | -13.152% | 228 | 4,197 | -2.284% |
| 2026-10-21 | 47.00 | 47.90 | 45.20 | 47.90 | +8.298% | 139 | 4,181 | -15.136% |
| 2026-10-20 | 44.70 | 45.60 | 42.40 | 44.23 | -1.842% | 55 | 4,187 | -8.094% |
| 2026-10-19 | 44.97 | 46.21 | 42.81 | 45.06 | +4.791% | 219 | 4,009 | -9.787% |
| 2026-10-16 | 44.45 | 45.28 | 42.50 | 43.00 | -4.232% | 135 | 3,977 | -5.465% |
| 2026-10-15 | 43.85 | 45.25 | 42.00 | 44.90 | -5.074% | 143 | 3,876 | -9.465% |
| 2026-10-14 | 51.15 | 51.75 | 46.75 | 47.30 | -10.213% | 193 | 3,785 | -14.059% |
| 2026-10-13 | 49.75 | 52.68 | 48.95 | 52.68 | +2.790% | 79 | 3,757 | -22.836% |
| 2026-10-12 | 53.30 | 53.30 | 50.20 | 51.25 | -4.473% | 135 | 3,746 | -20.683% |
| 2026-10-09 | 56.00 | 56.00 | 53.60 | 53.65 | -2.330% | 41 | 3,751 | -24.231% |
| 2026-10-08 | 58.10 | 59.65 | 54.60 | 54.93 | -8.465% | 86 | 3,757 | -25.997% |
| 2026-10-07 | 61.19 | 61.25 | 59.86 | 60.01 | -3.350% | 43 | 3,754 | -32.261% |
| 2026-10-06 | 64.00 | 65.00 | 62.00 | 62.09 | -0.032% | 94 | 3,744 | -34.531% |
| 2026-10-05 | 58.93 | 62.50 | 58.72 | 62.11 | +6.280% | 113 | 3,718 | -34.552% |
| 2026-10-02 | 59.40 | 61.00 | 57.98 | 58.44 | +4.227% | 88 | 3,723 | -30.441% |
| 2026-10-01 | 55.13 | 56.62 | 54.17 | 56.07 | +1.063% | 156 | 3,764 | -27.501% |
| 2026-09-30 | 56.00 | 57.00 | 55.35 | 55.48 | +3.219% | 43 | 3,763 | -26.730% |
| 2026-09-29 | 55.55 | 56.00 | 53.58 | 53.75 | -1.412% | 13 | 3,761 | -24.372% |
| 2026-09-28 | 56.00 | 58.10 | 54.52 | 54.52 | +4.745% | 51 | 3,756 | -25.440% |
| 2026-09-25 | 51.93 | 52.36 | 50.83 | 52.05 | +1.166% | 443 | 3,700 | -21.902% |
| 2026-09-24 | 51.30 | 51.45 | 49.50 | 51.45 | -1.700% | 60 | 3,689 | -20.991% |
| 2026-09-23 | 54.34 | 54.60 | 51.70 | 52.34 | -5.181% | 72 | 3,695 | -22.335% |
| 2026-09-22 | 55.00 | 55.70 | 53.77 | 55.20 | +2.602% | 51 | 3,697 | -26.359% |
| 2026-09-21 | 50.00 | 54.75 | 50.00 | 53.80 | +7.557% | 137 | 3,658 | -24.442% |
| 2026-09-18 | 48.52 | 50.02 | 48.00 | 50.02 | +3.690% | 49 | 3,642 | -18.733% |
| 2026-09-17 | 47.50 | 48.50 | 47.00 | 48.24 | +8.040% | 60 | 3,644 | -15.734% |
| 2026-09-16 | 44.52 | 46.35 | 43.89 | 44.65 | +3.309% | 89 | 3,584 | -8.959% |
| 2026-09-15 | 43.81 | 44.46 | 42.71 | 43.22 | +0.558% | 684 | 3,457 | -5.946% |
| 2026-09-14 | 43.45 | 43.91 | 41.80 | 42.98 | -10.830% | 354 | 3,437 | -5.421% |
| 2026-09-11 | 49.26 | 50.75 | 48.10 | 48.20 | -1.331% | 68 | 3,422 | -15.664% |
| 2026-09-10 | 51.67 | 51.67 | 48.10 | 48.85 | -6.952% | 1,217 | 3,101 | -16.786% |
| 2026-09-09 | 53.42 | 53.42 | 52.40 | 52.50 | -2.579% | 41 | 3,111 | -22.571% |
| 2026-09-08 | 59.55 | 59.55 | 53.89 | 53.89 | -6.262% | 75 | 3,108 | -24.569% |
| 2026-09-04 | 57.40 | 60.50 | 56.96 | 57.49 | +3.586% | 133 | 3,080 | -29.292% |
| 2026-09-03 | 53.35 | 57.00 | 52.88 | 55.50 | +5.393% | 92 | 3,087 | -26.757% |
| 2026-09-02 | 49.02 | 55.25 | 49.02 | 52.66 | +10.980% | 93 | 3,097 | -22.807% |
| 2026-09-01 | 47.00 | 49.04 | 45.80 | 47.45 | -5.100% | 58 | 3,072 | -14.331% |
| 2026-08-31 | 48.20 | 50.00 | 47.00 | 50.00 | +4.341% | 86 | 3,054 | -18.700% |
| 2026-08-28 | 56.60 | 56.60 | 47.80 | 47.92 | -14.657% | 188 | 2,999 | -15.171% |
| 2026-08-27 | 51.40 | 57.50 | 50.60 | 56.15 | +31.039% | 506 | 3,121 | -27.605% |
| 2026-08-26 | 44.35 | 45.75 | 42.85 | 42.85 | -4.778% | 174 | 3,063 | -5.134% |
| 2026-08-25 | 43.35 | 46.25 | 43.35 | 45.00 | +6.232% | 73 | 3,055 | -9.667% |
| 2026-08-24 | 45.05 | 45.05 | 42.07 | 42.36 | -10.934% | 185 | 3,000 | -4.037% |
| 2026-08-21 | 49.50 | 49.50 | 47.05 | 47.56 | -2.740% | 342 | 2,954 | -14.529% |
| 2026-08-20 | 50.37 | 50.50 | 48.10 | 48.90 | -3.168% | 208 | 2,817 | -16.871% |
| 2026-08-19 | 52.50 | 52.75 | 48.80 | 50.50 | -0.296% | 112 | 2,885 | -19.505% |
| 2026-08-18 | 51.39 | 52.28 | 50.25 | 50.65 | -8.656% | 132 | 2,891 | -19.743% |
| 2026-08-17 | 56.53 | 57.16 | 55.45 | 55.45 | +0.199% | 78 | 2,892 | -26.691% |
| 2026-08-14 | 57.02 | 57.02 | 55.18 | 55.34 | -0.824% | 38 | 2,893 | -26.545% |
| 2026-08-13 | 57.00 | 57.00 | 55.30 | 55.80 | +2.819% | 79 | 2,889 | -27.151% |
| 2026-08-12 | 53.30 | 55.80 | 53.22 | 54.27 | +8.323% | 54 | 2,867 | -25.097% |
| 2026-08-11 | 53.79 | 53.79 | 49.75 | 50.10 | -3.839% | 32 | 2,855 | -18.862% |
| 2026-08-10 | 56.50 | 56.50 | 50.65 | 52.10 | -6.881% | 85 | 2,876 | -21.977% |
| 2026-08-07 | 54.49 | 56.50 | 54.20 | 55.95 | +4.579% | 188 | 2,888 | -27.346% |
| 2026-08-06 | 54.57 | 56.10 | 52.00 | 53.50 | 0.000% | 95 | 2,894 | -24.019% |
| 2026-08-05 | 52.00 | 55.00 | 52.00 | 53.50 | +11.668% | 231 | 2,857 | -24.019% |
| 2026-08-04 | 47.15 | 48.40 | 46.24 | 47.91 | +6.231% | 78 | 2,884 | -15.153% |
| 2026-08-03 | 39.00 | 45.40 | 39.00 | 45.10 | +10.000% | 124 | 2,939 | -9.867% |
| 2026-07-31 | 39.00 | 41.00 | 36.75 | 41.00 | +12.637% | 241 | 3,036 | -0.854% |
| 2026-07-30 | 35.00 | 38.25 | 35.00 | 36.40 | +6.246% | 109 | 3,005 | +11.676% |
| 2026-07-29 | 37.60 | 38.40 | 34.05 | 34.26 | -11.587% | 350 | 2,914 | +18.651% |
| 2026-07-28 | 37.65 | 39.50 | 36.20 | 38.75 | +0.519% | 159 | 2,893 | +4.903% |
| 2026-07-27 | 44.48 | 44.48 | 38.19 | 38.55 | -14.523% | 512 | 2,672 | +5.447% |
| 2026-07-24 | 45.05 | 48.30 | 44.20 | 45.10 | -0.879% | 233 | 2,807 | -9.867% |
| 2026-07-23 | 46.80 | 47.53 | 45.50 | 45.50 | -8.266% | 13 | 2,814 | -10.659% |
| 2026-07-22 | 44.50 | 50.65 | 44.50 | 49.60 | +8.297% | 254 | 2,832 | -18.044% |
| 2026-07-21 | 44.05 | 45.80 | 43.98 | 45.80 | +6.512% | 11 | 2,829 | -11.245% |
| 2026-07-20 | 46.55 | 46.55 | 43.00 | 43.00 | -1.737% | 24 | 2,822 | -5.465% |
| 2026-07-17 | 45.55 | 46.00 | 40.50 | 43.76 | -5.588% | 90 | 2,803 | -7.107% |
| 2026-07-16 | 47.00 | 47.00 | 45.36 | 46.35 | -7.096% | 71 | 2,770 | -12.298% |
| 2026-07-15 | 50.00 | 50.00 | 47.55 | 49.89 | +0.788% | 113 | 2,788 | -18.521% |
| 2026-07-14 | 44.12 | 49.70 | 44.12 | 49.50 | +12.500% | 101 | 2,765 | -17.879% |
| 2026-07-13 | 47.72 | 47.72 | 44.00 | 44.00 | -8.903% | 105 | 2,774 | -7.614% |
| 2026-07-10 | 44.25 | 48.77 | 44.00 | 48.30 | +10.274% | 235 | 2,683 | -15.839% |
| 2026-07-09 | 44.85 | 44.85 | 41.55 | 43.80 | -3.311% | 80 | 2,657 | -7.192% |
| 2026-07-08 | 40.00 | 45.30 | 39.25 | 45.30 | +14.975% | 198 | 2,633 | -10.265% |
| 2026-07-07 | 37.00 | 40.00 | 36.00 | 39.40 | +2.738% | 98 | 2,608 | +3.173% |
| 2026-07-06 | 37.70 | 39.10 | 37.70 | 38.35 | +1.294% | 65 | 2,621 | +5.997% |
| 2026-07-02 | 39.88 | 40.80 | 36.80 | 37.86 | -5.350% | 130 | 2,592 | +7.369% |
| 2026-07-01 | 37.30 | 41.40 | 37.30 | 40.00 | -2.081% | 91 | 2,569 | +1.625% |
| 2026-06-30 | 40.00 | 41.60 | 39.05 | 40.85 | +5.148% | 313 | 2,401 | -0.490% |
| 2026-06-29 | 37.65 | 38.85 | 35.75 | 38.85 | +4.155% | 142 | 2,371 | +4.633% |
| 2026-06-26 | 39.35 | 39.35 | 37.30 | 37.30 | -6.633% | 110 | 2,325 | +8.981% |
| 2026-06-25 | 43.04 | 43.04 | 38.75 | 39.95 | -4.881% | 216 | 2,223 | +1.752% |
| 2026-06-24 | 43.20 | 44.05 | 40.85 | 42.00 | -3.002% | 106 | 2,180 | -3.214% |
| 2026-06-23 | 46.60 | 46.60 | 43.30 | 43.30 | -10.905% | 110 | 2,147 | -6.120% |
| 2026-06-22 | 52.00 | 53.45 | 48.60 | 48.60 | -4.519% | 20 | 2,150 | -16.358% |
| 2026-06-18 | 48.50 | 50.90 | 48.50 | 50.90 | +8.761% | 21 | 2,151 | -20.138% |
| 2026-06-17 | 49.20 | 49.55 | 46.80 | 46.80 | -4.781% | 129 | 2,123 | -13.141% |
| 2026-06-16 | 50.15 | 50.23 | 49.15 | 49.15 | -5.843% | 83 | 2,157 | -17.294% |
| 2026-06-15 | 50.80 | 52.20 | 50.10 | 52.20 | +9.319% | 41 | 2,166 | -22.126% |
| 2026-06-12 | 48.10 | 49.15 | 47.30 | 47.75 | +0.738% | 148 | 2,223 | -14.869% |
| 2026-06-11 | 46.98 | 47.40 | 44.90 | 47.40 | +3.720% | 358 | 1,956 | -14.241% |
| 2026-06-10 | 48.50 | 49.40 | 45.49 | 45.70 | -4.792% | 208 | 1,820 | -11.050% |
| 2026-06-09 | 49.52 | 50.00 | 45.55 | 48.00 | -5.882% | 39 | 1,819 | -15.313% |
| 2026-06-08 | 51.10 | 51.53 | 49.75 | 51.00 | +2.410% | 37 | 1,803 | -20.294% |
| 2026-06-05 | 54.30 | 54.30 | 48.79 | 49.80 | -14.988% | 143 | 1,745 | -18.373% |
| 2026-06-04 | 53.90 | 59.77 | 53.85 | 58.58 | +4.050% | 22 | 1,746 | -30.608% |
| 2026-06-03 | 60.00 | 60.05 | 55.50 | 56.30 | -7.961% | 49 | 1,747 | -27.798% |
| 2026-06-02 | 62.65 | 68.20 | 61.17 | 61.17 | +0.542% | 35 | 1,748 | -33.546% |
| 2026-06-01 | 58.00 | 62.10 | 58.00 | 60.84 | +14.039% | 61 | 1,780 | -33.185% |
| 2026-05-29 | 54.13 | 56.45 | 53.00 | 53.35 | -0.800% | 25 | 1,779 | -23.805% |
| 2026-05-28 | 53.45 | 53.78 | 52.35 | 53.78 | +1.760% | 33 | 1,763 | -24.414% |
| 2026-05-27 | 54.17 | 54.17 | 50.48 | 52.85 | -2.311% | 47 | 1,753 | -23.084% |
| 2026-05-26 | 55.00 | 56.00 | 52.70 | 54.10 | -1.295% | 34 | 1,734 | -24.861% |
| 2026-05-22 | 59.05 | 59.05 | 54.81 | 54.81 | -6.067% | 32 | 1,733 | -25.835% |
| 2026-05-21 | 61.33 | 61.65 | 57.20 | 58.35 | -5.552% | 45 | 1,729 | -30.334% |
| 2026-05-20 | 62.75 | 63.13 | 61.05 | 61.78 | -2.862% | 135 | 1,766 | -34.202% |
| 2026-05-19 | 62.35 | 63.60 | 59.52 | 63.60 | +5.298% | 7 | 1,762 | -36.085% |
| 2026-05-18 | 66.33 | 66.33 | 60.19 | 60.40 | -7.857% | 58 | 1,734 | -32.699% |
| 2026-05-15 | 65.50 | 69.50 | 64.95 | 65.55 | -10.365% | 98 | 1,734 | -37.986% |
| 2026-05-14 | 69.71 | 73.47 | 69.14 | 73.13 | +11.309% | 66 | 1,748 | -44.414% |
| 2026-05-13 | 63.80 | 65.76 | 63.30 | 65.70 | +7.864% | 110 | 1,679 | -38.128% |
| 2026-05-12 | 61.67 | 61.80 | 57.85 | 60.91 | +1.079% | 27 | 1,678 | -33.262% |
| 2026-05-11 | 60.13 | 61.85 | 58.52 | 60.26 | +7.205% | 181 | 1,721 | -32.542% |
| 2026-05-08 | 57.77 | 57.82 | 56.21 | 56.21 | +3.517% | 49 | 1,708 | -27.682% |
| 2026-05-07 | 55.98 | 55.98 | 53.80 | 54.30 | +7.101% | 33 | 1,711 | -25.138% |
| 2026-05-06 | 46.00 | 50.80 | 46.00 | 50.70 | +18.375% | 28 | 1,723 | -19.822% |
| 2026-05-05 | 44.70 | 45.17 | 42.83 | 42.83 | -3.882% | 133 | 1,735 | -5.090% |
| 2026-05-04 | 45.90 | 46.90 | 42.35 | 44.56 | -0.514% | 140 | 1,727 | -8.775% |
| 2026-05-01 | 47.48 | 47.48 | 44.75 | 44.79 | -3.052% | 41 | 1,726 | -9.243% |
| 2026-04-30 | 52.65 | 52.65 | 45.60 | 46.20 | -11.443% | 69 | 1,676 | -12.013% |
| 2026-04-29 | 53.72 | 53.72 | 52.17 | 52.17 | -6.472% | 8 | 1,676 | -22.082% |
| 2026-04-28 | 52.60 | 55.83 | 52.38 | 55.78 | -2.991% | 47 | 1,668 | -27.124% |
| 2026-04-27 | 53.61 | 57.50 | 51.73 | 57.50 | +10.641% | 79 | 1,661 | -29.304% |
| 2026-04-24 | 46.83 | 53.39 | 46.83 | 51.97 | +11.763% | 56 | 1,662 | -21.782% |
| 2026-04-23 | 46.67 | 46.67 | 46.50 | 46.50 | -1.169% | 11 | 1,669 | -12.581% |
| 2026-04-22 | 46.01 | 47.15 | 45.52 | 47.05 | +3.749% | 12 | 1,669 | -13.603% |
| 2026-04-21 | 47.00 | 47.00 | 45.35 | 45.35 | -3.511% | 12 | 1,668 | -10.364% |
| 2026-04-20 | 44.61 | 47.00 | 44.60 | 47.00 | +0.664% | 23 | 1,675 | -13.511% |
| 2026-04-17 | 45.76 | 46.71 | 45.70 | 46.69 | +3.756% | 72 | 1,656 | -12.936% |
| 2026-04-16 | 43.65 | 45.57 | 43.65 | 45.00 | +0.559% | 101 | 1,668 | -9.667% |
| 2026-04-15 | 44.10 | 45.76 | 43.40 | 44.75 | +3.373% | 85 | 1,674 | -9.162% |
| 2026-04-14 | 41.00 | 43.35 | 39.81 | 43.29 | +12.471% | 36 | 1,698 | -6.098% |
| 2026-04-13 | 38.10 | 38.53 | 38.10 | 38.49 | -1.535% | 7 | 1,707 | +5.612% |
| 2026-04-10 | 38.34 | 39.25 | 38.34 | 39.09 | +9.773% | 72 | 1,706 | +3.991% |
| 2026-04-09 | 34.13 | 35.61 | 34.13 | 35.61 | +3.367% | 32 | 1,646 | +14.153% |
| 2026-04-08 | 35.55 | 35.55 | 34.10 | 34.45 | +4.394% | 26 | 1,650 | +17.997% |
| 2026-04-07 | 32.47 | 33.00 | 30.94 | 33.00 | +1.227% | 5 | 1,663 | +23.182% |
| 2026-04-06 | 32.96 | 32.99 | 32.60 | 32.60 | -1.807% | 143 | 1,663 | +24.693% |
| 2026-04-02 | 32.50 | 33.20 | 32.50 | 33.20 | +1.872% | 19 | 1,738 | +22.440% |
| 2026-04-01 | 32.13 | 32.79 | 31.85 | 32.59 | +2.808% | 83 | 1,738 | +24.732% |
| 2026-03-31 | 27.75 | 31.70 | 27.75 | 31.70 | +15.863% | 29 | 1,702 | +28.233% |
| 2026-03-30 | 28.75 | 28.90 | 27.35 | 27.36 | -5.979% | 116 | 1,692 | +48.575% |
| 2026-03-27 | 30.00 | 30.44 | 29.10 | 29.10 | -6.581% | 129 | 1,717 | +39.691% |
| 2026-03-26 | 33.00 | 33.00 | 31.15 | 31.15 | -9.421% | 100 | 1,665 | +30.498% |
| 2026-03-25 | 35.60 | 35.80 | 34.39 | 34.39 | +4.497% | 15 | 1,647 | +18.203% |
| 2026-03-24 | 32.79 | 33.17 | 32.55 | 32.91 | -3.320% | 72 | 1,654 | +23.519% |
| 2026-03-23 | 34.18 | 34.55 | 33.35 | 34.04 | +5.192% | 65 | 1,594 | +19.418% |
| 2026-03-20 | 34.07 | 34.07 | 32.13 | 32.36 | -9.785% | 39 | 1,593 | +25.618% |
| 2026-03-19 | 34.85 | 35.90 | 34.50 | 35.87 | -1.860% | 37 | 1,569 | +13.326% |
| 2026-03-18 | 37.85 | 37.86 | 36.55 | 36.55 | -3.050% | 15 | 1,575 | +11.218% |
| 2026-03-17 | 38.15 | 38.30 | 37.70 | 37.70 | -1.489% | 48 | 1,571 | +7.825% |
| 2026-03-16 | 39.55 | 39.60 | 38.20 | 38.27 | -0.339% | 40 | 1,566 | +6.219% |
| 2026-03-13 | 41.00 | 41.00 | 38.40 | 38.40 | -4.120% | 7 | 1,559 | +5.859% |
| 2026-03-12 | 39.35 | 40.05 | 38.85 | 40.05 | -1.111% | 20 | 1,559 | +1.498% |
| 2026-03-11 | 40.60 | 41.20 | 40.45 | 40.50 | +1.504% | 21 | 1,547 | +0.370% |
| 2026-03-10 | 38.88 | 40.90 | 38.88 | 39.90 | +5.976% | 101 | 1,531 | +1.880% |
| 2026-03-09 | 36.94 | 37.65 | 36.25 | 37.65 | -0.238% | 6 | 1,491 | +7.968% |
| 2026-03-06 | 39.14 | 39.20 | 37.74 | 37.74 | -3.969% | 151 | 1,491 | +7.711% |
| 2026-03-05 | 38.11 | 40.65 | 38.00 | 39.30 | -1.157% | 39 | 1,394 | +3.435% |
| 2026-03-04 | 39.27 | 39.76 | 39.27 | 39.76 | +3.139% | 5 | 1,391 | +2.238% |
| 2026-03-03 | 38.00 | 38.80 | 37.39 | 38.55 | -3.262% | 82 | 1,389 | +5.447% |
| 2026-03-02 | 38.50 | 40.20 | 38.50 | 39.85 | +5.984% | 40 | 1,350 | +2.008% |
| 2026-02-27 | 40.00 | 40.25 | 37.40 | 37.60 | -10.795% | 113 | 1,334 | +8.112% |
| 2026-02-26 | 46.55 | 46.55 | 42.05 | 42.15 | -14.848% | 69 | 1,324 | -3.559% |
| 2026-02-25 | 48.50 | 50.20 | 48.50 | 49.50 | +3.687% | 40 | 1,309 | -17.879% |
| 2026-02-24 | 46.59 | 48.22 | 46.59 | 47.74 | +2.337% | 76 | 1,309 | -14.851% |
| 2026-02-23 | 48.18 | 48.18 | 46.65 | 46.65 | +1.745% | 45 | 1,304 | -12.862% |
| 2026-02-20 | 44.29 | 45.88 | 43.73 | 45.85 | +5.402% | 25 | 1,285 | -11.341% |
| 2026-02-19 | 44.50 | 44.51 | 43.50 | 43.50 | -1.249% | 6 | 1,272 | -6.552% |
| 2026-02-18 | 44.48 | 45.58 | 44.05 | 44.05 | +4.508% | 84 | 1,272 | -7.719% |
| 2026-02-17 | 40.75 | 42.15 | 39.62 | 42.15 | +3.436% | 47 | 1,251 | -3.559% |
| 2026-02-13 | 43.27 | 43.27 | 40.75 | 40.75 | -9.545% | 30 | 1,255 | -0.245% |
| 2026-02-12 | 47.60 | 47.60 | 44.60 | 45.05 | -2.489% | 22 | 1,255 | -9.767% |
| 2026-02-11 | 47.60 | 47.60 | 45.73 | 46.20 | +1.964% | 5 | 1,260 | -12.013% |
| 2026-02-10 | 45.31 | 45.31 | 45.31 | 45.31 | -3.390% | 2 | 1,258 | -10.285% |
| 2026-02-09 | 47.90 | 48.58 | 46.74 | 46.90 | +6.639% | 83 | 1,259 | -13.326% |
| 2026-02-06 | 37.90 | 44.05 | 37.90 | 43.98 | +23.193% | 26 | 1,276 | -7.572% |
| 2026-02-05 | 35.33 | 36.68 | 35.33 | 35.70 | -1.653% | 31 | 1,269 | +13.866% |
| 2026-02-04 | 39.30 | 39.30 | 35.42 | 36.30 | -6.732% | 163 | 1,266 | +11.983% |
| 2026-02-03 | 42.00 | 42.00 | 38.00 | 38.92 | -9.698% | 56 | 1,229 | +4.445% |
| 2026-02-02 | 43.92 | 45.30 | 43.10 | 43.10 | -6.304% | 22 | 1,209 | -5.684% |
| 2026-01-30 | 47.55 | 47.60 | 46.00 | 46.00 | +3.955% | 102 | 1,202 | -11.630% |
| 2026-01-29 | 47.33 | 47.33 | 44.25 | 44.25 | -5.791% | 8 | 1,251 | -8.136% |
| 2026-01-28 | 47.10 | 47.30 | 46.00 | 46.97 | +2.667% | 40 | 1,251 | -13.455% |
| 2026-01-27 | 44.08 | 45.90 | 43.30 | 45.75 | +4.691% | 30 | 1,253 | -11.148% |
| 2026-01-26 | 43.80 | 44.15 | 43.45 | 43.70 | -1.354% | 44 | 1,250 | -6.979% |
| 2026-01-23 | 44.30 | 44.72 | 44.30 | 44.30 | +5.376% | 23 | 1,214 | -8.239% |
| 2026-01-22 | 41.98 | 43.40 | 41.98 | 42.04 | -1.430% | 15 | 1,209 | -3.306% |
| 2026-01-21 | 39.00 | 42.65 | 39.00 | 42.65 | +10.492% | 8 | 1,209 | -4.689% |
| 2026-01-20 | 40.00 | 40.00 | 38.60 | 38.60 | -12.412% | 10 | 1,207 | +5.311% |
| 2026-01-16 | 45.76 | 45.87 | 44.04 | 44.07 | -1.520% | 38 | 1,173 | -7.760% |
| 2026-01-15 | 43.25 | 44.85 | 43.25 | 44.75 | +9.280% | 193 | 1,173 | -9.162% |
| 2026-01-14 | 40.00 | 40.95 | 40.00 | 40.95 | -2.267% | 18 | 1,156 | -0.733% |
| 2026-01-13 | 41.90 | 43.75 | 41.10 | 41.90 | -1.063% | 111 | 1,151 | -2.983% |
| 2026-01-12 | 42.91 | 43.12 | 42.35 | 42.35 | +0.095% | 7 | 1,076 | -4.014% |
| 2026-01-09 | 42.25 | 42.75 | 42.23 | 42.31 | -0.960% | 8 | 1,078 | -3.923% |
| 2026-01-08 | 43.50 | 43.55 | 42.45 | 42.72 | -5.382% | 161 | 1,073 | -4.846% |
| 2026-01-07 | 46.30 | 46.30 | 45.15 | 45.15 | -1.139% | 22 | 1,191 | -9.967% |
| 2026-01-06 | 46.57 | 47.60 | 45.67 | 45.67 | +2.745% | 7 | 1,171 | -10.992% |
| 2026-01-05 | 46.50 | 46.60 | 44.45 | 44.45 | -2.842% | 31 | 1,154 | -8.549% |
| 2026-01-02 | 46.55 | 47.60 | 45.70 | 45.75 | +2.007% | 494 | 1,154 | -11.148% |
| 2025-12-31 | 45.42 | 45.87 | 44.85 | 44.85 | -0.466% | 31 | 697 | -9.365% |
| 2025-12-30 | 45.22 | 45.22 | 44.98 | 45.06 | +0.067% | 3 | 697 | -9.787% |
| 2025-12-29 | 44.44 | 45.30 | 44.44 | 45.03 | -5.538% | 11 | 697 | -9.727% |
| 2025-12-26 | 47.45 | 47.67 | 47.45 | 47.67 | +5.255% | 35 | 691 | -14.726% |
| 2025-12-24 | 45.29 | 45.29 | 45.29 | 45.29 | -0.875% | 1 | 707 | -10.245% |
| 2025-12-23 | 43.40 | 45.69 | 43.40 | 45.69 | +9.437% | 11 | 707 | -11.031% |
| 2025-12-22 | 41.40 | 42.04 | 41.40 | 41.75 | +3.342% | 9 | 709 | -2.635% |
| 2025-12-19 | 39.65 | 40.40 | 38.90 | 40.40 | +9.932% | 68 | 707 | +0.619% |
| 2025-12-18 | 36.40 | 37.37 | 36.40 | 36.75 | +3.990% | 4 | 693 | +10.612% |
| 2025-12-17 | 37.00 | 37.15 | 35.10 | 35.34 | -8.800% | 12 | 691 | +15.025% |
| 2025-12-16 | 38.03 | 39.00 | 38.03 | 38.75 | -1.650% | 9 | 686 | +4.903% |
| 2025-12-15 | 39.40 | 39.40 | 39.40 | 39.40 | +3.684% | 1 | 681 | +3.173% |
| 2025-12-12 | 42.40 | 42.50 | 38.00 | 38.00 | -8.367% | 22 | 680 | +6.974% |
| 2025-12-11 | 41.00 | 41.70 | 39.90 | 41.47 | -6.704% | 37 | 678 | -1.977% |
| 2025-12-10 | 44.45 | 44.45 | 43.45 | 44.45 | -0.980% | 73 | 654 | -8.549% |
| 2025-12-09 | 45.00 | 45.40 | 44.40 | 44.89 | -0.022% | 54 | 581 | -9.445% |
| 2025-12-08 | 44.60 | 46.88 | 43.55 | 44.90 | +5.275% | 35 | 531 | -9.465% |
| 2025-12-05 | 43.05 | 43.05 | 42.65 | 42.65 | +1.186% | 6 | 508 | -4.689% |
| 2025-12-04 | 42.15 | 42.15 | 42.15 | 42.15 | +1.200% | 1 | 503 | -3.559% |
| 2025-12-03 | 41.73 | 42.25 | 41.65 | 41.65 | -1.467% | 13 | 503 | -2.401% |
| 2025-12-02 | 42.85 | 44.86 | 42.27 | 42.27 | +1.855% | 185 | 495 | -3.833% |
| 2025-12-01 | 39.95 | 41.90 | 39.95 | 41.50 | +4.298% | 34 | 356 | -2.048% |
| 2025-11-28 | 40.50 | 40.80 | 39.79 | 39.79 | -6.089% | 21 | 339 | +2.161% |
| 2025-11-26 | 43.22 | 43.22 | 41.00 | 42.37 | +6.457% | 30 | 315 | -4.059% |
| 2025-11-25 | 39.10 | 39.80 | 36.70 | 39.80 | -7.356% | 43 | 315 | +2.136% |
| 2025-11-24 | 43.65 | 43.80 | 42.88 | 42.96 | -0.671% | 5 | 286 | -5.377% |
| 2025-11-21 | 42.17 | 43.38 | 39.85 | 43.25 | -2.304% | 17 | 286 | -6.012% |
| 2025-11-20 | 49.98 | 51.25 | 44.20 | 44.27 | -5.648% | 116 | 286 | -8.177% |
| 2025-11-19 | 46.70 | 46.98 | 45.95 | 46.92 | +4.685% | 15 | 234 | -13.363% |
| 2025-11-18 | 44.19 | 44.82 | 43.00 | 44.82 | -1.495% | 124 | 225 | -9.304% |
| 2025-11-17 | 46.80 | 47.79 | 45.50 | 45.50 | -6.301% | 106 | 172 | -10.659% |
| 2025-11-14 | 44.00 | 48.85 | 44.00 | 48.56 | +3.894% | 54 | 127 | -16.289% |
| 2025-11-13 | 49.40 | 49.40 | 45.55 | 46.74 | -6.182% | 101 | 83 | -13.030% |
| 2025-11-12 | 52.20 | 52.20 | 49.82 | 49.82 | -3.524% | 26 | 78 | -18.406% |
| 2025-11-11 | 51.30 | 51.85 | 50.20 | 51.64 | -4.723% | 55 | 77 | -21.282% |
| 2025-11-10 | 51.42 | 54.20 | 51.42 | 54.20 | +15.961% | 34 | 69 | -25.000% |
| 2025-11-07 | 44.16 | 46.74 | 42.35 | 46.74 | 0.000% | 54 | 0 | -13.030% |