NVDA270917C00220000
NVDA Sep 17 2027 220.00 Call
optionOPRA
EODOct 23, 2026
31.05USD-1.115%(-0.35)152Vol6,052OI
NVDA270917C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.85 | 32.50 | 30.85 | 31.05 | -1.115% | 152 | 5,947 | 0.000% |
| 2026-10-22 | 34.00 | 34.81 | 31.40 | 31.40 | -14.905% | 793 | 5,244 | -1.115% |
| 2026-10-21 | 36.90 | 37.04 | 35.10 | 36.90 | +9.172% | 183 | 5,238 | -15.854% |
| 2026-10-20 | 32.40 | 35.04 | 32.00 | 33.80 | -1.801% | 92 | 5,186 | -8.136% |
| 2026-10-19 | 34.65 | 35.65 | 32.85 | 34.42 | +5.357% | 293 | 5,101 | -9.791% |
| 2026-10-16 | 34.00 | 34.80 | 32.67 | 32.67 | -5.523% | 151 | 5,056 | -4.959% |
| 2026-10-15 | 32.99 | 35.10 | 32.40 | 34.58 | -6.033% | 297 | 4,842 | -10.208% |
| 2026-10-14 | 39.00 | 39.32 | 36.50 | 36.80 | -9.471% | 360 | 4,756 | -15.625% |
| 2026-10-13 | 39.85 | 40.72 | 38.08 | 40.65 | +1.905% | 12 | 4,754 | -23.616% |
| 2026-10-12 | 40.90 | 40.90 | 39.20 | 39.89 | -6.690% | 74 | 4,699 | -22.161% |
| 2026-10-09 | 43.73 | 43.73 | 42.00 | 42.75 | -0.835% | 27 | 4,700 | -27.368% |
| 2026-10-08 | 47.50 | 47.60 | 42.91 | 43.11 | -9.868% | 72 | 4,758 | -27.975% |
| 2026-10-07 | 48.08 | 48.79 | 47.75 | 47.83 | -2.288% | 44 | 4,791 | -35.083% |
| 2026-10-06 | 51.45 | 52.40 | 48.95 | 48.95 | -1.011% | 77 | 4,817 | -36.568% |
| 2026-10-05 | 47.40 | 50.00 | 47.35 | 49.45 | +6.919% | 196 | 4,900 | -37.209% |
| 2026-10-02 | 47.15 | 48.80 | 46.15 | 46.25 | +4.520% | 88 | 4,938 | -32.865% |
| 2026-10-01 | 43.65 | 45.10 | 42.75 | 44.25 | +2.265% | 87 | 4,952 | -29.831% |
| 2026-09-30 | 44.00 | 46.05 | 43.27 | 43.27 | +1.287% | 762 | 4,537 | -28.241% |
| 2026-09-29 | 44.50 | 44.85 | 42.50 | 42.72 | -1.088% | 44 | 4,546 | -27.317% |
| 2026-09-28 | 43.40 | 46.30 | 43.19 | 43.19 | +6.379% | 67 | 4,545 | -28.108% |
| 2026-09-25 | 42.00 | 42.00 | 40.05 | 40.60 | +0.495% | 213 | 4,516 | -23.522% |
| 2026-09-24 | 39.60 | 40.88 | 38.70 | 40.40 | -2.250% | 174 | 4,506 | -23.144% |
| 2026-09-23 | 43.50 | 43.50 | 40.98 | 41.33 | -7.332% | 110 | 4,481 | -24.873% |
| 2026-09-22 | 43.00 | 44.65 | 42.58 | 44.60 | +4.327% | 356 | 4,710 | -30.381% |
| 2026-09-21 | 40.00 | 43.26 | 39.05 | 42.75 | +9.475% | 244 | 4,699 | -27.368% |
| 2026-09-18 | 37.97 | 39.05 | 37.75 | 39.05 | +3.170% | 52 | 4,706 | -20.487% |
| 2026-09-17 | 37.20 | 38.50 | 37.15 | 37.85 | +8.921% | 192 | 4,636 | -17.966% |
| 2026-09-16 | 34.76 | 36.30 | 34.35 | 34.75 | +2.507% | 117 | 4,707 | -10.647% |
| 2026-09-15 | 34.70 | 34.70 | 33.35 | 33.90 | +1.224% | 51 | 4,706 | -8.407% |
| 2026-09-14 | 33.69 | 34.40 | 32.75 | 33.49 | -11.868% | 189 | 4,638 | -7.286% |
| 2026-09-11 | 39.86 | 40.50 | 38.00 | 38.00 | -2.062% | 270 | 4,611 | -18.289% |
| 2026-09-10 | 38.62 | 39.52 | 38.40 | 38.80 | -7.707% | 232 | 4,475 | -19.974% |
| 2026-09-09 | 43.41 | 43.41 | 42.00 | 42.04 | -2.685% | 108 | 4,500 | -26.142% |
| 2026-09-08 | 46.35 | 46.35 | 43.10 | 43.20 | -6.392% | 59 | 4,468 | -28.125% |
| 2026-09-04 | 46.23 | 49.35 | 46.05 | 46.15 | +2.102% | 615 | 4,400 | -32.719% |
| 2026-09-03 | 44.50 | 46.00 | 42.77 | 45.20 | +8.134% | 103 | 4,376 | -31.305% |
| 2026-09-02 | 39.35 | 44.45 | 39.07 | 41.80 | +11.914% | 140 | 4,444 | -25.718% |
| 2026-09-01 | 38.20 | 39.05 | 36.25 | 37.35 | -6.038% | 690 | 4,395 | -16.867% |
| 2026-08-31 | 38.85 | 39.75 | 37.63 | 39.75 | +3.786% | 157 | 4,331 | -21.887% |
| 2026-08-28 | 44.75 | 44.75 | 38.00 | 38.30 | -14.889% | 199 | 4,187 | -18.930% |
| 2026-08-27 | 41.20 | 46.50 | 38.75 | 45.00 | +33.018% | 341 | 4,319 | -31.000% |
| 2026-08-26 | 35.40 | 35.40 | 33.83 | 33.83 | -5.582% | 168 | 4,245 | -8.218% |
| 2026-08-25 | 35.85 | 36.70 | 34.46 | 35.83 | +9.706% | 120 | 4,262 | -13.341% |
| 2026-08-24 | 36.55 | 36.55 | 32.66 | 32.66 | -13.483% | 144 | 4,213 | -4.930% |
| 2026-08-21 | 39.00 | 39.30 | 37.48 | 37.75 | -2.706% | 167 | 4,145 | -17.748% |
| 2026-08-20 | 39.75 | 39.80 | 38.51 | 38.80 | -1.146% | 89 | 4,151 | -19.974% |
| 2026-08-19 | 41.70 | 41.70 | 39.25 | 39.25 | -4.081% | 81 | 4,133 | -20.892% |
| 2026-08-18 | 41.75 | 42.50 | 40.57 | 40.92 | -9.349% | 114 | 4,078 | -24.120% |
| 2026-08-17 | 45.50 | 46.30 | 45.10 | 45.14 | +0.445% | 8 | 4,081 | -31.214% |
| 2026-08-14 | 46.30 | 46.30 | 44.94 | 44.94 | -1.598% | 11 | 4,087 | -30.908% |
| 2026-08-13 | 44.86 | 46.18 | 44.48 | 45.67 | +4.748% | 71 | 4,121 | -32.012% |
| 2026-08-12 | 43.24 | 45.40 | 42.30 | 43.60 | +6.732% | 67 | 4,120 | -28.784% |
| 2026-08-11 | 43.00 | 43.55 | 40.00 | 40.85 | -3.359% | 80 | 4,070 | -23.990% |
| 2026-08-10 | 44.87 | 44.90 | 41.00 | 42.27 | -7.343% | 121 | 4,014 | -26.544% |
| 2026-08-07 | 43.70 | 46.30 | 43.70 | 45.62 | +5.871% | 97 | 3,965 | -31.938% |
| 2026-08-06 | 44.47 | 45.60 | 42.30 | 43.09 | -1.283% | 142 | 4,061 | -27.942% |
| 2026-08-05 | 42.00 | 45.00 | 42.00 | 43.65 | +12.732% | 318 | 4,179 | -28.866% |
| 2026-08-04 | 38.26 | 39.20 | 36.90 | 38.72 | +8.338% | 33 | 4,174 | -19.809% |
| 2026-08-03 | 30.01 | 36.20 | 29.65 | 35.74 | +10.139% | 20 | 4,173 | -13.123% |
| 2026-07-31 | 29.95 | 32.45 | 29.95 | 32.45 | +12.284% | 121 | 4,067 | -4.314% |
| 2026-07-30 | 28.68 | 30.40 | 27.70 | 28.90 | -1.533% | 101 | 4,011 | +7.439% |
| 2026-07-29 | 31.00 | 31.00 | 26.50 | 29.35 | -5.170% | 27 | 4,010 | +5.792% |
| 2026-07-28 | 29.90 | 31.23 | 28.70 | 30.95 | -1.276% | 342 | 3,856 | +0.323% |
| 2026-07-27 | 36.87 | 36.87 | 30.50 | 31.35 | -13.398% | 189 | 3,908 | -0.957% |
| 2026-07-24 | 38.30 | 39.50 | 36.20 | 36.20 | -3.467% | 14 | 3,913 | -14.227% |
| 2026-07-23 | 37.70 | 38.90 | 36.50 | 37.50 | -8.223% | 19 | 3,914 | -17.200% |
| 2026-07-22 | 37.70 | 41.03 | 37.70 | 40.86 | +11.639% | 24 | 3,921 | -24.009% |
| 2026-07-21 | 36.31 | 36.65 | 36.31 | 36.60 | +4.751% | 15 | 3,917 | -15.164% |
| 2026-07-20 | 37.00 | 37.00 | 34.94 | 34.94 | +1.129% | 5 | 3,921 | -11.133% |
| 2026-07-17 | 32.90 | 36.45 | 32.90 | 34.55 | -6.873% | 124 | 3,955 | -10.130% |
| 2026-07-16 | 38.12 | 38.12 | 37.00 | 37.10 | -7.250% | 35 | 3,955 | -16.307% |
| 2026-07-15 | 40.15 | 40.40 | 37.45 | 40.00 | -1.186% | 70 | 3,916 | -22.375% |
| 2026-07-14 | 35.50 | 40.54 | 35.50 | 40.48 | +12.413% | 55 | 3,939 | -23.295% |
| 2026-07-13 | 39.22 | 39.27 | 36.00 | 36.01 | -8.835% | 81 | 3,910 | -13.774% |
| 2026-07-10 | 37.45 | 39.50 | 37.35 | 39.50 | +9.753% | 53 | 3,896 | -21.392% |
| 2026-07-09 | 36.00 | 36.00 | 34.82 | 35.99 | -0.553% | 17 | 3,888 | -13.726% |
| 2026-07-08 | 32.35 | 36.19 | 31.70 | 36.19 | +13.769% | 34 | 3,885 | -14.203% |
| 2026-07-07 | 29.33 | 31.85 | 28.70 | 31.81 | +1.955% | 25 | 3,893 | -2.389% |
| 2026-07-06 | 30.61 | 31.95 | 30.61 | 31.20 | +4.000% | 508 | 3,390 | -0.481% |
| 2026-07-02 | 32.95 | 32.95 | 29.58 | 30.00 | -9.091% | 25 | 3,394 | +3.500% |
| 2026-07-01 | 30.50 | 33.00 | 30.50 | 33.00 | -2.222% | 21 | 3,386 | -5.909% |
| 2026-06-30 | 32.18 | 33.75 | 32.11 | 33.75 | +10.114% | 19 | 3,382 | -8.000% |
| 2026-06-29 | 30.00 | 31.00 | 28.30 | 30.65 | -1.447% | 82 | 3,384 | +1.305% |
| 2026-06-26 | 30.52 | 32.45 | 30.52 | 31.10 | -2.812% | 23 | 3,381 | -0.161% |
| 2026-06-25 | 32.49 | 33.55 | 31.10 | 32.00 | -4.192% | 741 | 3,147 | -2.969% |
| 2026-06-24 | 35.00 | 35.95 | 33.35 | 33.40 | -7.607% | 33 | 3,151 | -7.036% |
| 2026-06-23 | 36.95 | 37.03 | 35.99 | 36.15 | -9.850% | 51 | 3,114 | -14.108% |
| 2026-06-22 | 43.24 | 44.12 | 40.10 | 40.10 | -4.547% | 29 | 3,125 | -22.569% |
| 2026-06-18 | 40.15 | 42.24 | 40.15 | 42.01 | +9.687% | 94 | 3,130 | -26.089% |
| 2026-06-17 | 40.30 | 40.30 | 38.30 | 38.30 | -6.357% | 28 | 3,129 | -18.930% |
| 2026-06-16 | 41.80 | 41.80 | 40.90 | 40.90 | -4.817% | 8 | 3,125 | -24.083% |
| 2026-06-15 | 42.15 | 43.12 | 40.83 | 42.97 | +7.721% | 39 | 3,114 | -27.740% |
| 2026-06-12 | 39.17 | 40.25 | 39.17 | 39.89 | -0.100% | 10 | 3,112 | -22.161% |
| 2026-06-11 | 39.00 | 40.18 | 37.55 | 39.93 | +4.338% | 133 | 3,182 | -22.239% |
| 2026-06-10 | 40.75 | 40.75 | 38.20 | 38.27 | -4.325% | 61 | 3,161 | -18.866% |
| 2026-06-09 | 41.32 | 41.37 | 37.50 | 40.00 | -5.393% | 524 | 3,100 | -22.375% |
| 2026-06-08 | 42.92 | 43.03 | 41.90 | 42.28 | +1.757% | 75 | 3,111 | -26.561% |
| 2026-06-05 | 45.00 | 45.00 | 40.83 | 41.55 | -16.128% | 78 | 3,056 | -25.271% |
| 2026-06-04 | 45.25 | 50.05 | 44.10 | 49.54 | +6.882% | 558 | 2,602 | -37.323% |
| 2026-06-03 | 50.83 | 50.83 | 46.35 | 46.35 | -9.825% | 107 | 2,620 | -33.010% |
| 2026-06-02 | 54.25 | 57.37 | 51.40 | 51.40 | -1.627% | 121 | 2,720 | -39.591% |
| 2026-06-01 | 48.55 | 52.50 | 48.55 | 52.25 | +10.535% | 397 | 2,487 | -40.574% |
| 2026-05-29 | 46.00 | 47.27 | 45.70 | 47.27 | +5.537% | 118 | 2,384 | -34.314% |
| 2026-05-28 | 44.53 | 45.56 | 43.22 | 44.79 | +1.243% | 21 | 2,370 | -30.676% |
| 2026-05-27 | 44.38 | 44.38 | 41.81 | 44.24 | -1.689% | 83 | 2,298 | -29.815% |
| 2026-05-26 | 47.06 | 47.70 | 44.31 | 45.00 | -2.428% | 25 | 2,297 | -31.000% |
| 2026-05-22 | 48.30 | 49.20 | 46.00 | 46.12 | -4.809% | 623 | 2,262 | -32.676% |
| 2026-05-21 | 49.45 | 51.95 | 48.00 | 48.45 | -7.468% | 155 | 2,199 | -35.913% |
| 2026-05-20 | 53.44 | 53.90 | 51.42 | 52.36 | -1.412% | 67 | 2,177 | -40.699% |
| 2026-05-19 | 53.50 | 53.50 | 49.45 | 53.11 | +1.704% | 24 | 2,161 | -41.536% |
| 2026-05-18 | 54.80 | 55.54 | 51.83 | 52.22 | -8.466% | 60 | 2,127 | -40.540% |
| 2026-05-15 | 58.40 | 58.40 | 55.90 | 57.05 | -8.574% | 165 | 2,177 | -45.574% |
| 2026-05-14 | 56.90 | 63.12 | 56.90 | 62.40 | +13.455% | 86 | 2,185 | -50.240% |
| 2026-05-13 | 54.22 | 55.90 | 52.85 | 55.00 | +8.353% | 301 | 2,183 | -43.545% |
| 2026-05-12 | 51.95 | 52.75 | 48.18 | 50.76 | +1.642% | 34 | 2,172 | -38.830% |
| 2026-05-11 | 46.33 | 51.70 | 46.33 | 49.94 | +4.521% | 171 | 2,129 | -37.825% |
| 2026-05-08 | 47.00 | 48.51 | 47.00 | 47.78 | +4.209% | 36 | 2,128 | -35.015% |
| 2026-05-07 | 42.71 | 46.15 | 42.71 | 45.85 | +7.882% | 11 | 2,132 | -32.279% |
| 2026-05-06 | 37.50 | 42.50 | 37.31 | 42.50 | +21.881% | 26 | 2,123 | -26.941% |
| 2026-05-05 | 36.80 | 36.80 | 34.87 | 34.87 | -3.807% | 18 | 2,109 | -10.955% |
| 2026-05-04 | 37.50 | 37.65 | 34.50 | 36.25 | -2.606% | 58 | 2,091 | -14.345% |
| 2026-05-01 | 38.45 | 38.45 | 36.40 | 37.22 | -2.667% | 74 | 2,130 | -16.577% |
| 2026-04-30 | 41.47 | 41.47 | 37.43 | 38.24 | -11.584% | 64 | 2,096 | -18.802% |
| 2026-04-29 | 43.30 | 43.50 | 42.78 | 43.25 | -7.783% | 32 | 2,096 | -28.208% |
| 2026-04-28 | 44.30 | 46.90 | 43.68 | 46.90 | -1.862% | 51 | 2,096 | -33.795% |
| 2026-04-27 | 45.08 | 48.09 | 44.00 | 47.79 | +10.625% | 34 | 2,083 | -35.028% |
| 2026-04-24 | 38.70 | 45.12 | 38.70 | 43.20 | +18.033% | 150 | 2,102 | -28.125% |
| 2026-04-23 | 37.50 | 37.50 | 36.60 | 36.60 | -2.530% | 21 | 2,095 | -15.164% |
| 2026-04-22 | 37.55 | 37.55 | 37.55 | 37.55 | -0.923% | 1 | 2,096 | -17.310% |
| 2026-04-21 | 38.30 | 38.30 | 37.90 | 37.90 | -1.558% | 2 | 2,096 | -18.074% |
| 2026-04-20 | 36.65 | 38.50 | 36.60 | 38.50 | +0.130% | 4 | 2,096 | -19.351% |
| 2026-04-17 | 37.62 | 38.45 | 37.50 | 38.45 | +2.807% | 694 | 2,095 | -19.246% |
| 2026-04-16 | 36.50 | 37.49 | 36.46 | 37.40 | +1.907% | 563 | 1,781 | -16.979% |
| 2026-04-15 | 37.18 | 37.45 | 35.16 | 36.70 | +5.642% | 66 | 1,697 | -15.395% |
| 2026-04-14 | 33.41 | 34.91 | 33.40 | 34.74 | +11.239% | 520 | 1,682 | -10.622% |
| 2026-04-13 | 31.25 | 31.25 | 31.23 | 31.23 | -1.140% | 8 | 1,209 | -0.576% |
| 2026-04-10 | 29.30 | 31.79 | 29.30 | 31.59 | +13.226% | 45 | 1,203 | -1.709% |
| 2026-04-09 | 27.60 | 27.90 | 27.60 | 27.90 | +0.795% | 4 | 1,162 | +11.290% |
| 2026-04-08 | 29.32 | 29.32 | 27.68 | 27.68 | +8.041% | 22 | 1,160 | +12.175% |
| 2026-04-07 | 25.65 | 25.65 | 25.62 | 25.62 | +3.473% | 11 | 1,159 | +21.194% |
| 2026-04-02 | 24.80 | 24.85 | 24.65 | 24.76 | -5.676% | 13 | 1,170 | +25.404% |
| 2026-04-01 | 26.30 | 26.30 | 26.25 | 26.25 | +3.143% | 2 | 1,170 | +18.286% |
| 2026-03-31 | 22.85 | 25.45 | 22.85 | 25.45 | +13.363% | 24 | 1,170 | +22.004% |
| 2026-03-30 | 22.90 | 22.90 | 22.45 | 22.45 | -6.846% | 156 | 1,179 | +38.307% |
| 2026-03-27 | 23.97 | 24.12 | 23.97 | 24.10 | -5.118% | 11 | 1,029 | +28.838% |
| 2026-03-26 | 26.57 | 26.57 | 25.40 | 25.40 | -9.447% | 14 | 1,029 | +22.244% |
| 2026-03-25 | 28.55 | 28.55 | 28.05 | 28.05 | +3.774% | 5 | 1,030 | +10.695% |
| 2026-03-24 | 27.03 | 27.03 | 27.03 | 27.03 | -2.419% | 4 | 1,034 | +14.872% |
| 2026-03-23 | 27.70 | 27.70 | 27.70 | 27.70 | +5.363% | 6 | 1,030 | +12.094% |
| 2026-03-20 | 27.75 | 27.75 | 26.29 | 26.29 | -9.345% | 5 | 1,024 | +18.106% |
| 2026-03-19 | 28.32 | 29.35 | 28.00 | 29.00 | -6.602% | 92 | 1,023 | +7.069% |
| 2026-03-18 | 31.05 | 31.05 | 31.05 | 31.05 | 0.000% | 4 | 1,035 | 0.000% |
| 2026-03-17 | 31.55 | 31.55 | 31.05 | 31.05 | -2.665% | 28 | 1,039 | 0.000% |
| 2026-03-16 | 32.30 | 33.00 | 31.85 | 31.90 | +1.013% | 37 | 1,022 | -2.665% |
| 2026-03-13 | 31.58 | 31.58 | 31.58 | 31.58 | -4.880% | 2 | 1,052 | -1.678% |
| 2026-03-12 | 32.72 | 33.60 | 32.15 | 33.20 | -1.337% | 80 | 1,052 | -6.476% |
| 2026-03-11 | 34.10 | 34.10 | 33.30 | 33.65 | +2.280% | 41 | 1,028 | -7.727% |
| 2026-03-10 | 33.00 | 33.10 | 32.90 | 32.90 | +7.516% | 54 | 1,001 | -5.623% |
| 2026-03-09 | 30.41 | 30.60 | 30.40 | 30.60 | -1.290% | 113 | 994 | +1.471% |
| 2026-03-06 | 31.48 | 32.50 | 31.00 | 31.00 | -1.556% | 32 | 886 | +0.161% |
| 2026-03-05 | 32.18 | 33.42 | 31.49 | 31.49 | -3.994% | 27 | 883 | -1.397% |
| 2026-03-04 | 32.73 | 32.80 | 32.73 | 32.80 | +2.340% | 100 | 883 | -5.335% |
| 2026-03-03 | 31.44 | 32.11 | 31.44 | 32.05 | -2.879% | 50 | 932 | -3.120% |
| 2026-03-02 | 31.93 | 33.55 | 31.93 | 33.00 | +3.383% | 571 | 953 | -5.909% |
| 2026-02-27 | 33.00 | 33.48 | 31.52 | 31.92 | -9.267% | 48 | 1,056 | -2.726% |
| 2026-02-26 | 38.20 | 38.20 | 35.18 | 35.18 | -16.238% | 34 | 1,049 | -11.740% |
| 2026-02-25 | 41.00 | 42.28 | 41.00 | 42.00 | +4.660% | 84 | 1,025 | -26.071% |
| 2026-02-24 | 39.70 | 40.72 | 39.70 | 40.13 | +1.853% | 133 | 1,025 | -22.626% |
| 2026-02-23 | 39.40 | 39.40 | 39.40 | 39.40 | +5.630% | 1 | 896 | -21.193% |
| 2026-02-20 | 37.70 | 38.40 | 37.30 | 37.30 | +0.702% | 9 | 897 | -16.756% |
| 2026-02-19 | 37.04 | 37.04 | 37.04 | 37.04 | +0.434% | 3 | 900 | -16.172% |
| 2026-02-18 | 37.70 | 37.70 | 36.88 | 36.88 | +4.358% | 33 | 897 | -15.808% |
| 2026-02-17 | 35.35 | 35.35 | 35.34 | 35.34 | +3.273% | 27 | 894 | -12.139% |
| 2026-02-13 | 35.25 | 35.25 | 34.22 | 34.22 | -7.763% | 31 | 890 | -9.264% |
| 2026-02-12 | 39.72 | 39.72 | 37.10 | 37.10 | -7.412% | 5 | 890 | -16.307% |
| 2026-02-11 | 40.07 | 40.07 | 40.07 | 40.07 | +6.967% | 1 | 891 | -22.511% |
| 2026-02-10 | 38.05 | 38.44 | 37.46 | 37.46 | -5.165% | 8 | 892 | -17.112% |
| 2026-02-09 | 40.90 | 40.90 | 39.10 | 39.50 | +11.582% | 124 | 889 | -21.392% |
| 2026-02-06 | 34.25 | 35.75 | 34.25 | 35.40 | +19.716% | 5 | 776 | -12.288% |
| 2026-02-05 | 30.47 | 31.00 | 29.57 | 29.57 | -4.613% | 565 | 776 | +5.005% |
| 2026-02-04 | 32.68 | 32.68 | 30.39 | 31.00 | -6.118% | 50 | 415 | +0.161% |
| 2026-02-03 | 35.50 | 35.50 | 33.02 | 33.02 | -8.278% | 9 | 398 | -5.966% |
| 2026-02-02 | 37.01 | 37.01 | 36.00 | 36.00 | -10.825% | 19 | 404 | -13.750% |
| 2026-01-30 | 39.95 | 40.37 | 39.95 | 40.37 | +4.857% | 2 | 391 | -23.086% |
| 2026-01-29 | 39.60 | 39.60 | 36.95 | 38.50 | -3.072% | 129 | 391 | -19.351% |
| 2026-01-28 | 39.75 | 39.75 | 39.67 | 39.72 | +7.206% | 8 | 295 | -21.828% |
| 2026-01-26 | 38.28 | 38.28 | 36.85 | 37.05 | -0.750% | 8 | 287 | -16.194% |
| 2026-01-23 | 37.30 | 37.33 | 37.30 | 37.33 | +4.712% | 7 | 284 | -16.823% |
| 2026-01-22 | 35.76 | 36.02 | 35.65 | 35.65 | +8.096% | 4 | 284 | -12.903% |
| 2026-01-20 | 33.29 | 33.58 | 32.98 | 32.98 | -11.676% | 6 | 284 | -5.852% |
| 2026-01-16 | 37.20 | 37.34 | 37.20 | 37.34 | -0.427% | 2 | 282 | -16.845% |
| 2026-01-15 | 37.05 | 37.50 | 36.83 | 37.50 | +11.441% | 22 | 282 | -17.200% |
| 2026-01-14 | 34.09 | 34.09 | 33.41 | 33.65 | -7.631% | 19 | 297 | -7.727% |
| 2026-01-13 | 36.43 | 36.43 | 36.43 | 36.43 | +3.084% | 1 | 306 | -14.768% |
| 2026-01-12 | 35.35 | 36.18 | 35.18 | 35.34 | -1.779% | 6 | 306 | -12.139% |
| 2026-01-09 | 35.75 | 35.98 | 35.75 | 35.98 | +1.039% | 4 | 306 | -13.702% |
| 2026-01-08 | 36.50 | 36.50 | 35.61 | 35.61 | -8.151% | 2 | 303 | -12.805% |
| 2026-01-07 | 38.77 | 38.77 | 38.77 | 38.77 | +2.026% | 1 | 304 | -19.912% |
| 2026-01-06 | 39.20 | 39.20 | 37.60 | 38.00 | -0.289% | 47 | 304 | -18.289% |
| 2026-01-05 | 38.97 | 38.97 | 38.11 | 38.11 | -3.738% | 2 | 297 | -18.525% |
| 2026-01-02 | 39.59 | 39.59 | 39.59 | 39.59 | +4.542% | 1 | 297 | -21.571% |
| 2025-12-31 | 37.87 | 37.87 | 37.87 | 37.87 | +0.026% | 1 | 298 | -18.009% |
| 2025-12-30 | 37.66 | 37.90 | 37.66 | 37.86 | -0.342% | 8 | 298 | -17.987% |
| 2025-12-29 | 38.20 | 38.20 | 37.99 | 37.99 | -5.568% | 2 | 290 | -18.268% |
| 2025-12-26 | 40.15 | 40.35 | 40.15 | 40.23 | +5.039% | 22 | 288 | -22.819% |
| 2025-12-23 | 34.82 | 38.30 | 34.82 | 38.30 | +9.491% | 118 | 285 | -18.930% |
| 2025-12-22 | 35.10 | 35.10 | 34.95 | 34.98 | +4.107% | 4 | 192 | -11.235% |
| 2025-12-19 | 33.28 | 33.60 | 32.92 | 33.60 | +11.074% | 8 | 191 | -7.589% |
| 2025-12-18 | 30.82 | 30.82 | 30.25 | 30.25 | +2.996% | 4 | 184 | +2.645% |
| 2025-12-17 | 32.05 | 32.05 | 29.27 | 29.37 | -8.930% | 113 | 183 | +5.720% |
| 2025-12-16 | 32.25 | 32.25 | 32.25 | 32.25 | +0.311% | 1 | 101 | -3.721% |
| 2025-12-15 | 32.15 | 32.15 | 32.15 | 32.15 | +1.101% | 1 | 101 | -3.421% |
| 2025-12-12 | 35.12 | 35.12 | 31.80 | 31.80 | -6.608% | 6 | 102 | -2.358% |
| 2025-12-11 | 34.00 | 34.05 | 34.00 | 34.05 | -7.848% | 3 | 102 | -8.811% |
| 2025-12-10 | 38.09 | 38.09 | 36.95 | 36.95 | -2.378% | 4 | 102 | -15.968% |
| 2025-12-09 | 38.03 | 38.03 | 37.76 | 37.85 | +2.686% | 9 | 103 | -17.966% |
| 2025-12-08 | 37.82 | 37.82 | 36.86 | 36.86 | +1.739% | 2 | 105 | -15.762% |
| 2025-12-04 | 36.23 | 36.23 | 36.23 | 36.23 | +0.639% | 1 | 103 | -14.298% |
| 2025-12-02 | 35.98 | 36.00 | 35.75 | 36.00 | +3.004% | 3 | 102 | -13.750% |
| 2025-12-01 | 34.95 | 34.95 | 34.95 | 34.95 | +4.328% | 1 | 100 | -11.159% |
| 2025-11-28 | 33.50 | 33.50 | 33.50 | 33.50 | -6.685% | 1 | 99 | -7.313% |
| 2025-11-26 | 36.27 | 36.27 | 35.90 | 35.90 | +5.032% | 32 | 76 | -13.510% |
| 2025-11-25 | 32.67 | 34.18 | 31.00 | 34.18 | -5.108% | 109 | 76 | -9.157% |
| 2025-11-24 | 35.50 | 36.65 | 35.50 | 36.02 | +6.097% | 6 | 123 | -13.798% |
| 2025-11-21 | 35.95 | 35.95 | 33.85 | 33.95 | -8.540% | 7 | 121 | -8.542% |
| 2025-11-20 | 43.15 | 44.85 | 37.12 | 37.12 | -6.734% | 12 | 122 | -16.352% |
| 2025-11-19 | 39.38 | 40.19 | 39.15 | 39.80 | +6.932% | 95 | 118 | -21.985% |
| 2025-11-18 | 37.32 | 38.27 | 36.60 | 37.22 | -3.675% | 8 | 30 | -16.577% |
| 2025-11-17 | 41.05 | 41.05 | 38.64 | 38.64 | -5.963% | 4 | 29 | -19.643% |
| 2025-11-14 | 36.98 | 41.09 | 36.98 | 41.09 | +0.909% | 25 | 27 | -24.434% |
| 2025-11-13 | 40.72 | 40.72 | 40.72 | 40.72 | -6.089% | 2 | 31 | -23.748% |
| 2025-11-12 | 43.36 | 43.36 | 43.36 | 43.36 | -1.455% | 21 | 29 | -28.390% |
| 2025-11-11 | 44.05 | 44.05 | 43.16 | 44.00 | -4.968% | 5 | 9 | -29.432% |
| 2025-11-10 | 43.86 | 46.30 | 43.86 | 46.30 | +19.391% | 2 | 7 | -32.937% |
| 2025-11-07 | 38.78 | 38.78 | 38.78 | 38.78 | 0.000% | 5 | 0 | -19.933% |