AMD271217C00200000
AMD Dec 17 2027 200.00 Call
optionOPRA
EODOct 22, 2026
327.82USD-5.249%(-18.16)2Vol4,096OI
AMD271217C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 327.38 | 327.82 | 327.38 | 327.82 | -5.249% | 2 | 4,098 | 0.000% |
| 2026-10-20 | 345.98 | 345.98 | 345.98 | 345.98 | -4.041% | 10 | 4,098 | -5.249% |
| 2026-10-19 | 357.98 | 360.55 | 357.98 | 360.55 | +4.522% | 52 | 4,049 | -9.078% |
| 2026-10-16 | 360.88 | 364.33 | 344.95 | 344.95 | -2.612% | 9 | 4,048 | -4.966% |
| 2026-10-15 | 348.00 | 354.20 | 348.00 | 354.20 | -8.551% | 17 | 4,065 | -7.448% |
| 2026-10-14 | 387.32 | 387.32 | 387.32 | 387.32 | -4.695% | 1 | 4,066 | -15.362% |
| 2026-10-13 | 406.40 | 406.40 | 406.40 | 406.40 | +0.170% | 1 | 4,067 | -19.336% |
| 2026-10-12 | 403.30 | 405.71 | 403.30 | 405.71 | -10.577% | 2 | 4,067 | -19.198% |
| 2026-10-08 | 450.87 | 453.70 | 450.87 | 453.70 | +0.376% | 2 | 4,067 | -27.745% |
| 2026-10-07 | 452.00 | 452.00 | 452.00 | 452.00 | -3.470% | 1 | 4,068 | -27.473% |
| 2026-10-06 | 468.25 | 468.25 | 468.25 | 468.25 | +4.102% | 1 | 4,069 | -29.990% |
| 2026-10-02 | 449.80 | 449.80 | 449.80 | 449.80 | +7.149% | 3 | 4,070 | -27.119% |
| 2026-09-30 | 417.17 | 419.79 | 417.17 | 419.79 | -2.147% | 4 | 4,071 | -21.909% |
| 2026-09-29 | 436.25 | 436.25 | 429.00 | 429.00 | -4.096% | 6 | 4,071 | -23.585% |
| 2026-09-25 | 454.75 | 454.75 | 447.32 | 447.32 | +0.296% | 9 | 4,079 | -26.715% |
| 2026-09-24 | 430.55 | 446.00 | 430.55 | 446.00 | +3.721% | 54 | 4,030 | -26.498% |
| 2026-09-23 | 426.37 | 430.00 | 426.37 | 430.00 | -0.313% | 2 | 4,030 | -23.763% |
| 2026-09-22 | 430.36 | 431.35 | 430.36 | 431.35 | +1.666% | 2 | 4,030 | -24.001% |
| 2026-09-21 | 427.50 | 431.08 | 423.42 | 424.28 | +17.784% | 65 | 4,062 | -22.735% |
| 2026-09-18 | 366.00 | 366.00 | 357.70 | 360.22 | -0.431% | 114 | 4,043 | -8.995% |
| 2026-09-17 | 360.90 | 361.78 | 360.90 | 361.78 | +6.767% | 27 | 4,018 | -9.387% |
| 2026-09-16 | 338.85 | 338.85 | 338.85 | 338.85 | +5.272% | 1 | 4,019 | -3.255% |
| 2026-09-15 | 326.49 | 326.49 | 321.32 | 321.88 | +2.598% | 77 | 3,944 | +1.845% |
| 2026-09-14 | 311.78 | 313.97 | 311.20 | 313.73 | -6.148% | 100 | 3,844 | +4.491% |
| 2026-09-11 | 334.28 | 334.28 | 334.28 | 334.28 | -1.884% | 7 | 3,844 | -1.933% |
| 2026-09-09 | 341.75 | 343.75 | 340.70 | 340.70 | +26.185% | 19 | 3,848 | -3.780% |
| 2026-09-03 | 270.00 | 270.00 | 270.00 | 270.00 | -1.189% | 1 | 3,849 | +21.415% |
| 2026-09-02 | 273.25 | 273.25 | 273.25 | 273.25 | -1.885% | 1 | 3,848 | +19.971% |
| 2026-09-01 | 278.50 | 278.50 | 278.50 | 278.50 | -5.513% | 2 | 3,848 | +17.709% |
| 2026-08-27 | 298.20 | 298.20 | 294.75 | 294.75 | -2.021% | 2 | 3,849 | +11.220% |
| 2026-08-25 | 294.94 | 300.83 | 294.94 | 300.83 | +7.824% | 2 | 3,848 | +8.972% |
| 2026-08-24 | 276.07 | 283.15 | 276.07 | 279.00 | -3.108% | 8 | 3,853 | +17.498% |
| 2026-08-20 | 287.95 | 287.95 | 287.95 | 287.95 | -0.604% | 1 | 3,853 | +13.846% |
| 2026-08-19 | 289.00 | 291.33 | 289.00 | 289.70 | -5.069% | 5 | 3,851 | +13.158% |
| 2026-08-18 | 311.47 | 311.47 | 305.17 | 305.17 | -6.231% | 2 | 3,851 | +7.422% |
| 2026-08-14 | 325.45 | 325.45 | 325.45 | 325.45 | +5.429% | 1 | 3,851 | +0.728% |
| 2026-08-13 | 320.98 | 320.98 | 308.69 | 308.69 | +4.865% | 12 | 3,850 | +6.197% |
| 2026-08-11 | 292.00 | 294.37 | 291.60 | 294.37 | -0.886% | 7 | 3,851 | +11.363% |
| 2026-08-10 | 297.00 | 297.00 | 297.00 | 297.00 | -6.657% | 1 | 3,850 | +10.377% |
| 2026-08-06 | 299.57 | 318.18 | 299.57 | 318.18 | -0.257% | 6 | 3,850 | +3.030% |
| 2026-08-05 | 319.00 | 319.00 | 319.00 | 319.00 | -10.090% | 2 | 3,848 | +2.765% |
| 2026-08-04 | 354.80 | 354.80 | 354.80 | 354.80 | +3.649% | 1 | 3,848 | -7.604% |
| 2026-07-31 | 337.15 | 342.31 | 337.15 | 342.31 | +9.715% | 8 | 3,848 | -4.233% |
| 2026-07-30 | 312.00 | 312.00 | 312.00 | 312.00 | +17.095% | 1 | 3,847 | +5.071% |
| 2026-07-29 | 264.06 | 266.45 | 264.06 | 266.45 | -8.706% | 3 | 3,847 | +23.032% |
| 2026-07-28 | 288.45 | 297.85 | 288.45 | 291.86 | -10.067% | 5 | 3,847 | +12.321% |
| 2026-07-27 | 314.40 | 324.53 | 314.40 | 324.53 | -9.995% | 4 | 3,848 | +1.014% |
| 2026-07-24 | 360.57 | 360.57 | 360.57 | 360.57 | +9.619% | 1 | 3,848 | -9.083% |
| 2026-07-17 | 310.15 | 328.93 | 297.11 | 328.93 | -2.842% | 23 | 3,857 | -0.337% |
| 2026-07-16 | 339.80 | 339.80 | 338.55 | 338.55 | -5.943% | 7 | 3,863 | -3.169% |
| 2026-07-15 | 348.25 | 359.94 | 348.25 | 359.94 | -8.991% | 34 | 3,893 | -8.924% |
| 2026-07-14 | 385.04 | 395.50 | 385.04 | 395.50 | +7.420% | 7 | 3,897 | -17.113% |
| 2026-07-13 | 367.65 | 370.70 | 362.80 | 368.18 | -3.945% | 34 | 3,902 | -10.962% |
| 2026-07-10 | 383.30 | 383.30 | 383.30 | 383.30 | +1.887% | 8 | 3,910 | -14.474% |
| 2026-07-09 | 375.00 | 376.20 | 375.00 | 376.20 | +11.888% | 2 | 3,912 | -12.860% |
| 2026-07-08 | 336.22 | 336.23 | 336.22 | 336.23 | -14.878% | 12 | 3,924 | -2.501% |
| 2026-07-06 | 395.00 | 395.00 | 395.00 | 395.00 | -2.948% | 1 | 3,925 | -17.008% |
| 2026-06-30 | 383.74 | 407.00 | 383.74 | 407.00 | +12.899% | 2 | 3,925 | -19.455% |
| 2026-06-29 | 363.01 | 363.01 | 360.50 | 360.50 | +2.429% | 60 | 3,930 | -9.065% |
| 2026-06-26 | 351.95 | 351.95 | 351.95 | 351.95 | -7.382% | 1 | 3,930 | -6.856% |
| 2026-06-25 | 375.10 | 380.00 | 375.10 | 380.00 | +8.262% | 2 | 3,931 | -13.732% |
| 2026-06-23 | 351.00 | 351.00 | 351.00 | 351.00 | -4.234% | 1 | 3,932 | -6.604% |
| 2026-06-18 | 365.00 | 366.52 | 365.00 | 366.52 | +6.105% | 24 | 3,945 | -10.559% |
| 2026-06-17 | 354.35 | 358.77 | 345.43 | 345.43 | -1.122% | 42 | 3,945 | -5.098% |
| 2026-06-16 | 350.90 | 350.90 | 349.35 | 349.35 | -8.165% | 25 | 3,929 | -6.163% |
| 2026-06-15 | 379.87 | 384.58 | 378.00 | 380.41 | +11.869% | 53 | 3,932 | -13.825% |
| 2026-06-12 | 340.05 | 340.05 | 340.05 | 340.05 | +15.271% | 1 | 3,933 | -3.597% |
| 2026-06-11 | 295.00 | 295.00 | 295.00 | 295.00 | +1.721% | 1 | 3,933 | +11.125% |
| 2026-06-09 | 290.00 | 290.01 | 290.00 | 290.01 | -10.629% | 2 | 3,933 | +13.037% |
| 2026-06-08 | 321.15 | 324.50 | 321.15 | 324.50 | +7.768% | 3 | 3,934 | +1.023% |
| 2026-06-05 | 323.19 | 323.19 | 301.11 | 301.11 | -16.114% | 51 | 3,959 | +8.871% |
| 2026-06-04 | 346.05 | 358.95 | 342.00 | 358.95 | -3.960% | 71 | 3,991 | -8.673% |
| 2026-06-03 | 367.50 | 373.75 | 367.50 | 373.75 | +15.751% | 5 | 3,996 | -12.289% |
| 2026-06-01 | 322.89 | 322.89 | 322.89 | 322.89 | -6.232% | 3 | 3,997 | +1.527% |
| 2026-05-29 | 344.35 | 344.35 | 344.35 | 344.35 | -2.511% | 1 | 3,997 | -4.800% |
| 2026-05-28 | 355.00 | 355.00 | 353.22 | 353.22 | +9.696% | 2 | 3,999 | -7.191% |
| 2026-05-27 | 337.00 | 337.00 | 322.00 | 322.00 | -3.909% | 5 | 4,003 | +1.807% |
| 2026-05-26 | 328.00 | 335.10 | 328.00 | 335.10 | +9.510% | 9 | 4,008 | -2.172% |
| 2026-05-22 | 298.80 | 306.00 | 298.80 | 306.00 | +8.607% | 6 | 4,007 | +7.131% |
| 2026-05-20 | 265.50 | 281.75 | 265.50 | 281.75 | +13.632% | 14 | 4,013 | +16.351% |
| 2026-05-19 | 247.95 | 247.95 | 247.95 | 247.95 | -0.741% | 1 | 4,013 | +32.212% |
| 2026-05-18 | 255.40 | 255.40 | 249.80 | 249.80 | -3.321% | 8 | 4,014 | +31.233% |
| 2026-05-15 | 265.00 | 270.00 | 258.38 | 258.38 | -7.503% | 8 | 4,015 | +26.875% |
| 2026-05-14 | 271.50 | 279.96 | 271.50 | 279.34 | -0.862% | 4 | 4,017 | +17.355% |
| 2026-05-13 | 282.94 | 282.94 | 281.77 | 281.77 | +1.174% | 3 | 4,017 | +16.343% |
| 2026-05-12 | 273.50 | 278.50 | 262.48 | 278.50 | -7.167% | 12 | 4,022 | +17.709% |
| 2026-05-11 | 296.65 | 300.00 | 290.66 | 300.00 | +5.256% | 46 | 4,037 | +9.273% |
| 2026-05-08 | 263.89 | 285.02 | 263.89 | 285.02 | +18.971% | 17 | 4,038 | +15.016% |
| 2026-05-07 | 246.00 | 252.09 | 238.25 | 239.57 | -4.497% | 15 | 4,039 | +36.837% |
| 2026-05-06 | 243.92 | 262.00 | 239.50 | 250.85 | +30.856% | 62 | 4,053 | +30.684% |
| 2026-05-05 | 190.00 | 196.02 | 184.72 | 191.70 | +6.411% | 120 | 4,165 | +71.007% |
| 2026-05-04 | 189.25 | 189.25 | 180.15 | 180.15 | -9.107% | 18 | 4,165 | +81.971% |
| 2026-05-01 | 191.80 | 198.20 | 189.80 | 198.20 | +2.961% | 10 | 4,168 | +65.399% |
| 2026-04-30 | 179.60 | 192.50 | 179.60 | 192.50 | +10.632% | 12 | 4,174 | +70.296% |
| 2026-04-29 | 161.50 | 174.00 | 161.50 | 174.00 | +5.455% | 3 | 4,174 | +88.402% |
| 2026-04-28 | 164.92 | 166.98 | 164.29 | 165.00 | -5.774% | 5 | 4,175 | +98.679% |
| 2026-04-27 | 181.05 | 181.05 | 170.21 | 175.11 | -5.905% | 128 | 4,179 | +87.208% |
| 2026-04-24 | 175.85 | 190.41 | 175.85 | 186.10 | +25.236% | 166 | 4,200 | +76.153% |
| 2026-04-23 | 147.50 | 153.50 | 146.30 | 148.60 | +0.746% | 149 | 4,231 | +120.606% |
| 2026-04-22 | 136.65 | 147.50 | 135.80 | 147.50 | +13.322% | 120 | 4,368 | +122.251% |
| 2026-04-21 | 126.00 | 131.20 | 126.00 | 130.16 | +7.864% | 497 | 4,632 | +151.859% |
| 2026-04-20 | 130.00 | 131.35 | 120.67 | 120.67 | -3.464% | 56 | 4,632 | +171.667% |
| 2026-04-17 | 123.82 | 125.70 | 122.22 | 125.00 | +0.442% | 34 | 4,665 | +162.256% |
| 2026-04-16 | 112.40 | 125.40 | 112.40 | 124.45 | +17.151% | 165 | 4,657 | +163.415% |
| 2026-04-15 | 106.00 | 106.70 | 103.25 | 106.23 | +1.519% | 15 | 4,737 | +208.595% |
| 2026-04-14 | 100.10 | 105.00 | 98.90 | 104.64 | +5.911% | 29 | 4,743 | +213.284% |
| 2026-04-13 | 96.50 | 98.80 | 96.37 | 98.80 | +0.468% | 11 | 4,767 | +231.802% |
| 2026-04-10 | 95.50 | 100.70 | 95.50 | 98.34 | +11.119% | 36 | 4,769 | +233.354% |
| 2026-04-09 | 87.60 | 89.85 | 87.60 | 88.50 | +0.740% | 12 | 4,791 | +270.418% |
| 2026-04-08 | 88.70 | 88.70 | 84.95 | 87.85 | +12.125% | 24 | 4,802 | +273.159% |
| 2026-04-07 | 77.80 | 78.35 | 76.27 | 78.35 | +0.256% | 21 | 4,815 | +318.405% |
| 2026-04-06 | 81.87 | 81.87 | 78.15 | 78.15 | +2.761% | 7 | 4,829 | +319.475% |
| 2026-04-02 | 67.57 | 76.05 | 67.57 | 76.05 | +3.049% | 36 | 4,865 | +331.059% |
| 2026-04-01 | 71.00 | 73.95 | 70.85 | 73.80 | +10.199% | 17 | 4,865 | +344.201% |
| 2026-03-31 | 64.37 | 66.97 | 62.83 | 66.97 | +7.032% | 113 | 4,874 | +389.503% |
| 2026-03-30 | 67.53 | 67.53 | 60.80 | 62.57 | -5.697% | 22 | 4,958 | +423.925% |
| 2026-03-27 | 67.55 | 67.55 | 63.72 | 66.35 | -4.601% | 18 | 4,959 | +394.077% |
| 2026-03-26 | 78.77 | 78.77 | 67.60 | 69.55 | -12.040% | 20 | 4,951 | +371.344% |
| 2026-03-25 | 74.73 | 79.70 | 74.73 | 79.07 | +16.468% | 72 | 4,954 | +314.595% |
| 2026-03-24 | 65.82 | 67.89 | 65.79 | 67.89 | +4.446% | 27 | 4,973 | +382.869% |
| 2026-03-23 | 68.60 | 69.00 | 65.00 | 65.00 | +2.362% | 23 | 4,952 | +404.338% |
| 2026-03-20 | 68.00 | 68.00 | 63.50 | 63.50 | -3.290% | 23 | 4,951 | +416.252% |
| 2026-03-19 | 62.73 | 65.66 | 62.73 | 65.66 | +3.353% | 21 | 4,947 | +399.269% |
| 2026-03-18 | 62.80 | 65.80 | 62.80 | 63.53 | +4.301% | 10 | 4,947 | +416.008% |
| 2026-03-17 | 63.07 | 63.07 | 60.91 | 60.91 | -5.125% | 9 | 4,941 | +438.204% |
| 2026-03-16 | 62.75 | 64.38 | 62.65 | 64.20 | +4.255% | 20 | 4,932 | +410.623% |
| 2026-03-13 | 64.45 | 64.45 | 61.58 | 61.58 | -3.024% | 55 | 4,931 | +432.348% |
| 2026-03-12 | 65.18 | 65.18 | 63.50 | 63.50 | -10.298% | 9 | 4,931 | +416.252% |
| 2026-03-11 | 71.05 | 71.44 | 70.79 | 70.79 | +3.950% | 11 | 4,925 | +363.088% |
| 2026-03-10 | 67.85 | 68.95 | 67.65 | 68.10 | +4.689% | 38 | 4,923 | +381.380% |
| 2026-03-09 | 61.00 | 65.05 | 61.00 | 65.05 | +9.328% | 10 | 4,917 | +403.951% |
| 2026-03-06 | 63.11 | 63.16 | 59.50 | 59.50 | -8.952% | 9 | 4,916 | +450.958% |
| 2026-03-04 | 61.40 | 66.37 | 61.40 | 65.35 | +10.314% | 21 | 4,915 | +401.637% |
| 2026-03-03 | 60.95 | 61.03 | 59.00 | 59.24 | -8.084% | 49 | 4,926 | +453.376% |
| 2026-03-02 | 60.23 | 64.58 | 60.23 | 64.45 | -2.126% | 110 | 4,913 | +408.642% |
| 2026-02-27 | 65.00 | 67.30 | 64.94 | 65.85 | -3.897% | 16 | 5,009 | +397.828% |
| 2026-02-26 | 69.62 | 71.50 | 68.23 | 68.52 | -8.150% | 30 | 5,005 | +378.430% |
| 2026-02-25 | 75.50 | 75.63 | 74.50 | 74.60 | -3.280% | 107 | 4,936 | +339.437% |
| 2026-02-24 | 73.50 | 77.74 | 72.60 | 77.13 | +22.956% | 38 | 4,936 | +325.023% |
| 2026-02-23 | 64.56 | 64.56 | 62.15 | 62.73 | -3.774% | 359 | 4,936 | +422.589% |
| 2026-02-20 | 67.50 | 67.50 | 65.11 | 65.19 | -1.600% | 13 | 5,111 | +402.869% |
| 2026-02-19 | 65.35 | 67.80 | 65.35 | 66.25 | +2.238% | 10 | 5,113 | +394.823% |
| 2026-02-18 | 64.25 | 68.18 | 64.25 | 64.80 | -4.142% | 69 | 5,111 | +405.895% |
| 2026-02-17 | 64.60 | 67.60 | 63.00 | 67.60 | -5.587% | 98 | 5,145 | +384.941% |
| 2026-02-13 | 72.65 | 72.65 | 71.25 | 71.60 | +0.746% | 43 | 5,184 | +357.849% |
| 2026-02-12 | 72.66 | 72.66 | 71.07 | 71.07 | -5.930% | 9 | 5,184 | +361.264% |
| 2026-02-11 | 76.00 | 76.00 | 75.55 | 75.55 | -0.592% | 2 | 5,189 | +333.911% |
| 2026-02-10 | 80.25 | 80.25 | 76.00 | 76.00 | -2.751% | 14 | 5,189 | +331.342% |
| 2026-02-09 | 70.00 | 78.15 | 69.86 | 78.15 | +7.942% | 31 | 5,199 | +319.475% |
| 2026-02-06 | 64.09 | 72.40 | 64.09 | 72.40 | +17.628% | 127 | 5,219 | +352.790% |
| 2026-02-05 | 65.60 | 69.06 | 59.95 | 61.55 | -8.134% | 185 | 5,176 | +432.608% |
| 2026-02-04 | 79.10 | 79.10 | 66.55 | 67.00 | -31.772% | 132 | 5,254 | +389.284% |
| 2026-02-03 | 100.00 | 100.25 | 96.50 | 98.20 | -3.441% | 18 | 5,195 | +233.829% |
| 2026-02-02 | 102.14 | 104.00 | 101.70 | 101.70 | +8.619% | 14 | 5,202 | +222.340% |
| 2026-01-30 | 95.80 | 96.68 | 93.63 | 93.63 | -9.097% | 28 | 5,212 | +250.123% |
| 2026-01-29 | 100.75 | 103.00 | 99.00 | 103.00 | -3.738% | 16 | 5,224 | +218.272% |
| 2026-01-28 | 106.55 | 107.00 | 105.92 | 107.00 | +1.345% | 8 | 5,231 | +206.374% |
| 2026-01-27 | 106.18 | 106.80 | 104.35 | 105.58 | -5.267% | 6 | 5,231 | +210.494% |
| 2026-01-23 | 115.05 | 118.00 | 110.08 | 111.45 | +3.858% | 170 | 5,232 | +194.141% |
| 2026-01-22 | 105.90 | 107.61 | 105.35 | 107.31 | +4.184% | 12 | 5,264 | +205.489% |
| 2026-01-21 | 98.05 | 104.10 | 98.05 | 103.00 | +16.424% | 25 | 5,271 | +218.272% |
| 2026-01-20 | 91.56 | 94.25 | 88.47 | 88.47 | -0.528% | 19 | 5,274 | +270.544% |
| 2026-01-16 | 88.60 | 89.18 | 88.30 | 88.94 | +4.328% | 9 | 5,291 | +268.586% |
| 2026-01-15 | 88.43 | 93.00 | 85.25 | 85.25 | +7.939% | 65 | 5,291 | +284.540% |
| 2026-01-14 | 78.98 | 78.98 | 78.98 | 78.98 | -0.341% | 1 | 5,288 | +315.067% |
| 2026-01-13 | 80.00 | 80.00 | 76.62 | 79.25 | +14.358% | 19 | 5,288 | +313.653% |
| 2026-01-12 | 68.55 | 70.00 | 68.45 | 69.30 | +5.000% | 29 | 5,296 | +373.045% |
| 2026-01-09 | 68.36 | 68.36 | 65.50 | 66.00 | -2.004% | 9 | 5,294 | +396.697% |
| 2026-01-08 | 71.54 | 71.54 | 66.00 | 67.35 | -5.141% | 20 | 5,290 | +386.741% |
| 2026-01-07 | 69.55 | 71.90 | 69.50 | 71.00 | -5.308% | 19 | 5,288 | +361.718% |
| 2026-01-06 | 79.05 | 79.05 | 74.50 | 74.98 | -6.275% | 14 | 5,279 | +337.210% |
| 2026-01-05 | 86.90 | 86.90 | 80.00 | 80.00 | -0.929% | 18 | 5,281 | +309.775% |
| 2026-01-02 | 83.60 | 84.09 | 80.75 | 80.75 | +7.209% | 6 | 5,280 | +305.969% |
| 2025-12-31 | 78.70 | 78.70 | 75.32 | 75.32 | -0.502% | 23 | 5,278 | +335.236% |
| 2025-12-30 | 75.80 | 76.87 | 75.70 | 75.70 | +0.238% | 5 | 5,278 | +333.052% |
| 2025-12-29 | 74.65 | 75.52 | 74.65 | 75.52 | +0.026% | 4 | 5,276 | +334.084% |
| 2025-12-26 | 75.25 | 75.55 | 75.25 | 75.50 | 0.000% | 16 | 5,277 | +334.199% |
| 2025-12-23 | 74.80 | 75.63 | 74.73 | 75.50 | +0.707% | 13 | 5,278 | +334.199% |
| 2025-12-22 | 76.39 | 76.39 | 74.88 | 74.97 | +2.699% | 6 | 5,278 | +337.268% |
| 2025-12-19 | 72.94 | 73.00 | 72.94 | 73.00 | +7.670% | 3 | 5,281 | +349.068% |
| 2025-12-18 | 67.45 | 68.95 | 67.45 | 67.80 | +5.280% | 19 | 5,281 | +383.510% |
| 2025-12-17 | 71.02 | 71.02 | 64.39 | 64.40 | -11.295% | 59 | 5,276 | +409.037% |
| 2025-12-16 | 71.45 | 72.60 | 70.55 | 72.60 | +1.624% | 47 | 5,262 | +351.543% |
| 2025-12-15 | 75.75 | 76.53 | 71.35 | 71.44 | -3.966% | 102 | 5,248 | +358.875% |
| 2025-12-12 | 77.14 | 77.14 | 74.00 | 74.39 | -4.628% | 24 | 5,232 | +340.678% |
| 2025-12-11 | 77.50 | 78.00 | 75.90 | 78.00 | -5.167% | 12 | 5,241 | +320.282% |
| 2025-12-10 | 82.50 | 82.50 | 82.25 | 82.25 | -0.182% | 2 | 5,240 | +298.565% |
| 2025-12-09 | 81.45 | 83.90 | 81.45 | 82.40 | +1.104% | 12 | 5,240 | +297.840% |
| 2025-12-08 | 82.80 | 83.70 | 81.30 | 81.50 | +0.954% | 26 | 5,244 | +302.233% |
| 2025-12-05 | 83.00 | 83.20 | 80.30 | 80.73 | +3.103% | 23 | 5,243 | +306.070% |
| 2025-12-04 | 79.50 | 80.30 | 78.30 | 78.30 | -1.806% | 60 | 5,235 | +318.672% |
| 2025-12-03 | 77.83 | 79.74 | 77.83 | 79.74 | +0.707% | 14 | 5,228 | +311.111% |
| 2025-12-02 | 85.00 | 86.80 | 78.91 | 79.18 | -3.744% | 94 | 5,217 | +314.019% |
| 2025-12-01 | 82.30 | 82.60 | 81.00 | 82.26 | +3.212% | 8 | 5,159 | +298.517% |
| 2025-11-28 | 80.00 | 80.00 | 79.70 | 79.70 | +2.140% | 7 | 5,161 | +311.317% |
| 2025-11-26 | 75.92 | 78.40 | 75.14 | 78.03 | +6.236% | 48 | 5,154 | +320.120% |
| 2025-11-25 | 68.08 | 73.45 | 66.88 | 73.45 | -9.321% | 142 | 5,154 | +346.317% |
| 2025-11-24 | 77.90 | 81.00 | 77.68 | 81.00 | +9.890% | 13 | 5,058 | +304.716% |
| 2025-11-21 | 76.63 | 76.63 | 68.00 | 73.71 | -2.371% | 382 | 5,059 | +344.743% |
| 2025-11-20 | 93.62 | 93.75 | 75.00 | 75.50 | -14.535% | 71 | 5,164 | +334.199% |
| 2025-11-19 | 92.28 | 92.60 | 85.85 | 88.34 | -5.751% | 18 | 5,175 | +271.089% |
| 2025-11-18 | 95.96 | 96.23 | 89.98 | 93.73 | -6.270% | 48 | 5,179 | +249.749% |
| 2025-11-17 | 105.60 | 105.60 | 98.82 | 100.00 | -7.279% | 11 | 5,155 | +227.820% |
| 2025-11-14 | 98.35 | 110.54 | 98.35 | 107.85 | +0.065% | 31 | 5,155 | +203.959% |
| 2025-11-13 | 111.65 | 115.15 | 106.80 | 107.78 | -5.506% | 8 | 5,174 | +204.157% |
| 2025-11-12 | 113.15 | 119.97 | 109.00 | 114.06 | +15.352% | 44 | 5,175 | +187.410% |
| 2025-11-11 | 99.67 | 105.00 | 98.10 | 98.88 | -5.622% | 27 | 5,157 | +231.533% |
| 2025-11-10 | 105.20 | 105.20 | 104.77 | 104.77 | +12.053% | 2 | 5,158 | +212.895% |
| 2025-11-07 | 95.00 | 96.00 | 89.83 | 93.50 | -5.451% | 633 | 5,158 | +250.610% |
| 2025-11-06 | 105.11 | 105.11 | 97.45 | 98.89 | -13.859% | 130 | 5,540 | +231.500% |
| 2025-11-05 | 103.51 | 115.23 | 103.51 | 114.80 | +5.321% | 128 | 5,575 | +185.557% |
| 2025-11-04 | 109.20 | 111.35 | 108.00 | 109.00 | -6.156% | 94 | 5,585 | +200.752% |
| 2025-11-03 | 113.93 | 116.15 | 113.45 | 116.15 | +1.009% | 14 | 5,609 | +182.238% |
| 2025-10-31 | 114.90 | 117.79 | 112.00 | 114.99 | -0.226% | 33 | 5,609 | +185.086% |
| 2025-10-30 | 116.75 | 116.93 | 113.24 | 115.25 | -3.637% | 17 | 5,620 | +184.443% |
| 2025-10-29 | 120.00 | 120.50 | 115.50 | 119.60 | +4.482% | 48 | 5,622 | +174.097% |
| 2025-10-28 | 115.22 | 118.42 | 114.47 | 114.47 | +1.033% | 46 | 5,604 | +186.381% |
| 2025-10-27 | 110.55 | 113.30 | 108.38 | 113.30 | +6.625% | 124 | 5,583 | +189.338% |
| 2025-10-24 | 97.65 | 107.50 | 97.65 | 106.26 | +15.626% | 89 | 5,583 | +208.507% |
| 2025-10-23 | 92.50 | 92.50 | 90.70 | 91.90 | +3.258% | 36 | 5,603 | +256.714% |
| 2025-10-22 | 90.75 | 90.75 | 87.77 | 89.00 | -7.282% | 28 | 5,611 | +268.337% |
| 2025-10-21 | 97.00 | 97.00 | 95.60 | 95.99 | -2.001% | 6 | 5,605 | +241.515% |
| 2025-10-20 | 94.39 | 99.00 | 94.39 | 97.95 | +5.709% | 336 | 5,610 | +234.681% |
| 2025-10-17 | 92.00 | 94.20 | 89.88 | 92.66 | -2.770% | 345 | 5,877 | +253.788% |
| 2025-10-16 | 96.04 | 97.95 | 94.10 | 95.30 | -0.646% | 80 | 5,589 | +243.987% |
| 2025-10-15 | 82.77 | 96.22 | 82.77 | 95.92 | +21.572% | 701 | 5,549 | +241.764% |
| 2025-10-14 | 79.66 | 83.25 | 78.35 | 78.90 | +3.003% | 497 | 5,856 | +315.488% |
| 2025-10-13 | 80.80 | 82.42 | 76.50 | 76.60 | -0.416% | 84 | 5,394 | +327.963% |
| 2025-10-10 | 87.89 | 87.89 | 76.92 | 76.92 | -14.543% | 109 | 5,379 | +326.183% |
| 2025-10-09 | 92.91 | 95.13 | 88.00 | 90.01 | -1.993% | 379 | 5,380 | +264.204% |
| 2025-10-08 | 71.20 | 91.84 | 71.20 | 91.84 | +27.911% | 166 | 5,391 | +256.947% |
| 2025-10-07 | 75.50 | 75.85 | 69.75 | 71.80 | +10.038% | 301 | 5,474 | +356.574% |
| 2025-10-06 | 80.40 | 82.18 | 65.00 | 65.25 | +72.619% | 635 | 5,474 | +402.406% |
| 2025-10-03 | 40.65 | 40.75 | 37.02 | 37.80 | -8.475% | 93 | 5,870 | +767.249% |
| 2025-10-02 | 40.00 | 41.44 | 38.78 | 41.30 | +13.151% | 164 | 5,909 | +693.753% |
| 2025-10-01 | 35.55 | 36.65 | 35.50 | 36.50 | +3.989% | 85 | 5,888 | +798.137% |
| 2025-09-30 | 35.35 | 35.50 | 34.40 | 35.10 | -1.460% | 29 | 5,890 | +833.960% |
| 2025-09-29 | 36.20 | 37.00 | 35.50 | 35.62 | +4.243% | 95 | 5,887 | +820.326% |
| 2025-09-26 | 35.50 | 35.50 | 33.25 | 34.17 | -3.475% | 61 | 5,890 | +859.380% |
| 2025-09-25 | 33.30 | 35.49 | 32.15 | 35.40 | -1.530% | 129 | 5,916 | +826.045% |
| 2025-09-24 | 36.50 | 36.50 | 34.40 | 35.95 | +1.986% | 40 | 5,983 | +811.878% |
| 2025-09-23 | 35.10 | 36.50 | 34.40 | 35.25 | +2.026% | 121 | 5,976 | +829.986% |
| 2025-09-22 | 34.30 | 35.77 | 33.85 | 34.55 | +4.697% | 98 | 5,910 | +848.828% |
| 2025-09-19 | 32.46 | 33.80 | 32.40 | 33.00 | -2.309% | 109 | 5,916 | +893.394% |
| 2025-09-18 | 29.30 | 33.78 | 29.20 | 33.78 | -0.118% | 747 | 5,949 | +870.456% |
| 2025-09-17 | 33.87 | 34.55 | 32.16 | 33.82 | -2.085% | 112 | 5,685 | +869.308% |
| 2025-09-16 | 35.00 | 35.00 | 34.00 | 34.54 | -1.173% | 64 | 5,712 | +849.102% |
| 2025-09-15 | 33.74 | 35.14 | 33.26 | 34.95 | +4.173% | 118 | 5,706 | +837.969% |
| 2025-09-12 | 32.89 | 34.42 | 31.74 | 33.55 | +5.503% | 132 | 5,730 | +877.109% |
| 2025-09-11 | 32.85 | 32.85 | 31.48 | 31.80 | -6.056% | 260 | 5,698 | +930.881% |
| 2025-09-10 | 34.90 | 35.35 | 33.59 | 33.85 | +7.120% | 239 | 5,664 | +868.449% |
| 2025-09-09 | 30.00 | 31.60 | 30.00 | 31.60 | +7.520% | 221 | 5,642 | +937.405% |
| 2025-09-08 | 28.70 | 29.96 | 28.50 | 29.39 | +0.307% | 181 | 5,594 | +1015.413% |
| 2025-09-05 | 31.65 | 31.65 | 28.75 | 29.30 | -15.683% | 403 | 5,560 | +1018.840% |
| 2025-09-04 | 33.50 | 34.75 | 33.00 | 34.75 | -0.144% | 29 | 5,534 | +843.367% |
| 2025-09-03 | 35.00 | 36.15 | 34.80 | 34.80 | -1.667% | 20 | 5,529 | +842.011% |
| 2025-09-02 | 33.45 | 35.60 | 33.15 | 35.39 | -1.612% | 157 | 5,523 | +826.307% |
| 2025-08-29 | 38.23 | 38.23 | 35.85 | 35.97 | -9.235% | 227 | 5,627 | +811.371% |
| 2025-08-28 | 40.25 | 40.75 | 38.60 | 39.63 | +1.877% | 70 | 5,627 | +727.202% |
| 2025-08-27 | 38.15 | 39.15 | 38.15 | 38.90 | +0.621% | 59 | 5,567 | +742.725% |
| 2025-08-26 | 39.03 | 39.14 | 38.05 | 38.66 | +3.785% | 121 | 5,545 | +747.957% |
| 2025-08-25 | 38.20 | 38.20 | 36.25 | 37.25 | -5.577% | 106 | 5,527 | +780.054% |
| 2025-08-22 | 37.05 | 39.93 | 37.05 | 39.45 | +4.614% | 146 | 5,513 | +730.976% |
| 2025-08-21 | 38.00 | 38.35 | 37.08 | 37.71 | -1.540% | 58 | 5,439 | +769.318% |
| 2025-08-20 | 37.90 | 38.50 | 35.00 | 38.30 | -2.296% | 249 | 5,458 | +755.927% |
| 2025-08-19 | 42.50 | 42.50 | 39.07 | 39.20 | -12.889% | 324 | 5,361 | +736.276% |
| 2025-08-18 | 46.21 | 46.26 | 44.50 | 45.00 | -3.205% | 171 | 5,402 | +628.489% |
| 2025-08-15 | 47.51 | 47.51 | 45.60 | 46.49 | -3.827% | 184 | 5,475 | +605.141% |
| 2025-08-14 | 47.80 | 51.40 | 47.69 | 48.34 | -5.029% | 121 | 5,454 | +578.155% |
| 2025-08-13 | 47.20 | 52.20 | 47.20 | 50.90 | +15.682% | 281 | 5,471 | +544.047% |
| 2025-08-12 | 41.35 | 44.00 | 40.95 | 44.00 | +2.924% | 188 | 5,554 | +645.045% |
| 2025-08-11 | 41.20 | 46.66 | 41.20 | 42.75 | +0.234% | 122 | 5,525 | +666.830% |
| 2025-08-08 | 44.32 | 45.18 | 41.66 | 42.65 | -0.117% | 94 | 5,475 | +668.628% |
| 2025-08-07 | 40.00 | 45.35 | 39.53 | 42.70 | +15.624% | 349 | 5,452 | +667.728% |
| 2025-08-06 | 38.65 | 39.40 | 34.10 | 36.93 | -16.655% | 1,454 | 5,248 | +787.679% |
| 2025-08-05 | 46.30 | 46.95 | 43.55 | 44.31 | -4.504% | 279 | 4,875 | +639.833% |
| 2025-08-04 | 45.20 | 46.75 | 45.20 | 46.40 | +6.789% | 113 | 4,688 | +606.509% |
| 2025-08-01 | 42.50 | 45.08 | 40.70 | 43.45 | -6.880% | 210 | 4,729 | +654.476% |
| 2025-07-31 | 49.25 | 49.65 | 45.20 | 46.66 | -2.812% | 329 | 4,654 | +602.572% |
| 2025-07-30 | 45.75 | 48.60 | 45.75 | 48.01 | +2.585% | 237 | 4,628 | +582.816% |
| 2025-07-29 | 44.78 | 50.00 | 44.78 | 46.80 | +7.586% | 568 | 4,643 | +600.470% |
| 2025-07-28 | 42.03 | 44.50 | 42.00 | 43.50 | +10.546% | 300 | 4,683 | +653.609% |
| 2025-07-25 | 37.44 | 40.00 | 37.40 | 39.35 | +6.842% | 174 | 4,602 | +733.088% |
| 2025-07-24 | 35.37 | 38.00 | 34.80 | 36.83 | +6.599% | 61 | 4,600 | +790.090% |
| 2025-07-23 | 34.00 | 35.00 | 33.91 | 34.55 | +5.722% | 23 | 4,593 | +848.828% |
| 2025-07-22 | 33.00 | 33.00 | 30.60 | 32.68 | -4.472% | 195 | 4,593 | +903.121% |
| 2025-07-21 | 35.00 | 36.00 | 34.21 | 34.21 | -1.836% | 58 | 4,581 | +858.258% |
| 2025-07-18 | 36.85 | 37.00 | 34.68 | 34.85 | -6.317% | 89 | 4,583 | +840.660% |
| 2025-07-17 | 36.95 | 37.20 | 36.08 | 37.20 | +1.224% | 75 | 4,590 | +781.237% |
| 2025-07-16 | 33.58 | 36.81 | 32.03 | 36.75 | +11.872% | 394 | 4,564 | +792.027% |
| 2025-07-15 | 32.15 | 35.45 | 32.15 | 32.85 | +16.283% | 687 | 4,377 | +897.930% |
| 2025-07-14 | 28.10 | 28.64 | 26.24 | 28.25 | -1.051% | 116 | 4,210 | +1060.425% |
| 2025-07-11 | 26.75 | 29.00 | 26.00 | 28.55 | +5.741% | 300 | 4,207 | +1048.231% |
| 2025-07-10 | 27.70 | 27.74 | 26.30 | 27.00 | +11.663% | 368 | 4,043 | +1114.148% |
| 2025-07-09 | 25.10 | 25.15 | 24.00 | 24.18 | +0.124% | 117 | 3,883 | +1255.749% |
| 2025-07-08 | 24.11 | 24.80 | 23.75 | 24.15 | +5.000% | 158 | 3,868 | +1257.433% |
| 2025-07-07 | 24.50 | 25.00 | 22.80 | 23.00 | -7.631% | 591 | 3,835 | +1325.304% |
| 2025-07-03 | 25.50 | 25.69 | 24.90 | 24.90 | -3.861% | 56 | 3,546 | +1216.546% |
| 2025-07-02 | 24.66 | 26.35 | 24.32 | 25.90 | +4.267% | 77 | 3,546 | +1165.714% |
| 2025-07-01 | 26.47 | 26.85 | 24.15 | 24.84 | -9.673% | 448 | 3,535 | +1219.726% |
| 2025-06-30 | 29.20 | 29.20 | 27.40 | 27.50 | -4.215% | 64 | 3,494 | +1092.073% |
| 2025-06-27 | 30.00 | 31.10 | 28.00 | 28.71 | -1.846% | 107 | 3,480 | +1041.832% |
| 2025-06-26 | 29.66 | 29.66 | 28.40 | 29.25 | +0.862% | 212 | 3,456 | +1020.752% |
| 2025-06-25 | 26.70 | 29.40 | 26.70 | 29.00 | +11.453% | 337 | 3,368 | +1030.414% |
| 2025-06-24 | 23.75 | 26.02 | 23.75 | 26.02 | +20.463% | 253 | 3,246 | +1159.877% |
| 2025-06-23 | 22.45 | 23.60 | 20.67 | 21.60 | +1.743% | 218 | 3,195 | +1417.685% |
| 2025-06-20 | 22.00 | 23.45 | 21.00 | 21.23 | +3.359% | 960 | 3,141 | +1444.136% |
| 2025-06-18 | 21.45 | 21.55 | 20.30 | 20.54 | -2.376% | 352 | 2,805 | +1496.008% |
| 2025-06-17 | 20.75 | 22.60 | 20.75 | 21.04 | +3.391% | 821 | 2,805 | +1458.080% |
| 2025-06-16 | 17.00 | 21.30 | 17.00 | 20.35 | +27.586% | 745 | 2,360 | +1510.909% |
| 2025-06-13 | 15.85 | 16.35 | 15.55 | 15.95 | -4.605% | 1,316 | 1,868 | +1955.298% |
| 2025-06-12 | 17.75 | 18.05 | 16.60 | 16.72 | -5.803% | 168 | 1,399 | +1860.646% |
| 2025-06-11 | 18.55 | 18.70 | 17.50 | 17.75 | -5.585% | 103 | 1,327 | +1746.873% |
| 2025-06-10 | 18.00 | 19.10 | 17.90 | 18.80 | +4.735% | 39 | 1,335 | +1643.723% |
| 2025-06-09 | 17.50 | 18.20 | 17.10 | 17.95 | +12.398% | 179 | 1,337 | +1726.295% |
| 2025-06-06 | 16.50 | 16.50 | 15.73 | 15.97 | +1.076% | 158 | 1,342 | +1952.724% |
| 2025-06-05 | 16.55 | 16.60 | 15.50 | 15.80 | -5.672% | 44 | 1,362 | +1974.810% |
| 2025-06-04 | 16.20 | 17.00 | 15.95 | 16.75 | +4.688% | 72 | 1,346 | +1857.134% |
| 2025-06-03 | 15.15 | 16.35 | 15.15 | 16.00 | +5.125% | 172 | 1,316 | +1948.875% |
| 2025-06-02 | 13.76 | 15.22 | 13.76 | 15.22 | +10.691% | 42 | 1,226 | +2053.876% |
| 2025-05-30 | 14.00 | 14.05 | 13.30 | 13.75 | -4.514% | 360 | 1,220 | +2284.145% |
| 2025-05-29 | 15.20 | 15.30 | 14.40 | 14.40 | -4.319% | 9 | 1,182 | +2176.528% |
| 2025-05-28 | 15.75 | 15.75 | 15.05 | 15.05 | -1.634% | 16 | 1,183 | +2078.206% |
| 2025-05-27 | 15.25 | 15.85 | 15.25 | 15.30 | +9.130% | 54 | 1,181 | +2042.614% |
| 2025-05-23 | 12.76 | 14.02 | 12.76 | 14.02 | -1.545% | 80 | 1,181 | +2238.231% |
| 2025-05-22 | 14.50 | 14.83 | 14.24 | 14.24 | -4.430% | 95 | 1,181 | +2202.107% |
| 2025-05-21 | 15.32 | 16.40 | 14.90 | 14.90 | -0.468% | 96 | 1,146 | +2100.134% |
| 2025-05-20 | 15.75 | 15.75 | 14.97 | 14.97 | -4.038% | 46 | 1,084 | +2089.846% |
| 2025-05-19 | 16.65 | 16.65 | 15.57 | 15.60 | -7.418% | 78 | 1,094 | +2001.410% |
| 2025-05-16 | 16.37 | 16.89 | 16.37 | 16.85 | +7.120% | 38 | 1,071 | +1845.519% |
| 2025-05-15 | 16.38 | 16.40 | 15.60 | 15.73 | -7.471% | 226 | 1,062 | +1984.043% |
| 2025-05-14 | 18.59 | 18.91 | 16.85 | 17.00 | +18.056% | 260 | 1,001 | +1828.353% |
| 2025-05-13 | 13.15 | 14.59 | 13.15 | 14.40 | +15.385% | 466 | 963 | +2176.528% |
| 2025-05-12 | 13.00 | 13.50 | 12.45 | 12.48 | +8.522% | 292 | 764 | +2526.763% |
| 2025-05-09 | 11.50 | 11.65 | 11.40 | 11.50 | 0.000% | 986 | 492 | +2750.609% |
| 2025-05-08 | 12.50 | 12.50 | 11.50 | 11.50 | 0.000% | 21 | 15 | +2750.609% |