Dark

AMZN20251219C180
AMZN Dec 19 2025 180.00 Call (AMZN251219C00180000)
option OPRA

EOD

May 15, 2025

38.49-9.350%(-3.97)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	40.02	40.02	38.49	38.49	-9.350%	11	5,787	0.000%
2025-05-14	43.45	43.55	42.46	42.46	-5.117%	12	5,785	-9.350%
2025-05-13	43.10	46.47	42.92	44.75	+7.702%	22	5,777	-13.989%
2025-05-12	43.62	43.62	39.65	41.55	+34.771%	54	5,777	-7.365%
2025-05-09	30.80	30.90	29.40	30.83	+2.255%	72	5,795	+24.846%
2025-05-08	28.36	31.40	28.36	30.15	+8.805%	21	5,800	+27.662%
2025-05-07	27.15	28.70	27.15	27.71	+6.865%	7	5,794	+38.903%
2025-05-06	24.75	26.27	24.75	25.93	-2.519%	57	5,792	+48.438%
2025-05-05	26.12	27.15	26.10	26.60	-7.895%	330	5,791	+44.699%
2025-05-02	29.05	30.38	26.55	28.88	-1.835%	354	5,790	+33.276%
2025-05-01	29.05	30.48	28.10	29.42	+14.031%	101	5,760	+30.829%
2025-04-30	24.00	25.80	23.05	25.80	-6.859%	54	5,753	+49.186%
2025-04-29	26.50	27.70	25.79	27.70	+4.331%	30	5,767	+38.953%
2025-04-28	29.34	29.34	26.40	26.55	-7.972%	76	5,764	+44.972%
2025-04-25	27.44	28.85	27.09	28.85	+6.262%	126	5,704	+33.414%
2025-04-24	24.95	27.15	24.95	27.15	+11.270%	20	5,707	+41.768%
2025-04-23	26.55	28.20	24.40	24.40	+21.514%	120	5,707	+57.746%
2025-04-22	18.25	22.19	18.20	20.08	+16.406%	412	5,760	+91.683%
2025-04-21	17.90	17.90	16.50	17.25	-13.098%	169	5,596	+123.130%
2025-04-17	21.10	21.10	19.60	19.85	-5.476%	100	5,470	+93.904%
2025-04-16	22.30	22.75	19.57	21.00	-8.894%	213	5,470	+83.286%
2025-04-15	24.75	25.50	22.90	23.05	-11.346%	174	5,433	+66.985%
2025-04-14	28.75	28.75	25.30	26.00	-7.374%	238	5,453	+48.038%
2025-04-11	26.30	28.07	25.40	28.07	+8.798%	130	5,649	+37.121%
2025-04-10	28.40	28.65	25.10	25.80	-19.375%	246	5,636	+49.186%
2025-04-09	22.05	32.00	21.50	32.00	+50.588%	295	5,487	+20.281%
2025-04-08	27.38	27.38	20.90	21.25	-8.247%	589	5,555	+81.129%
2025-04-07	17.50	26.20	17.50	23.16	+11.992%	282	5,323	+66.192%
2025-04-04	18.30	23.59	18.10	20.68	-13.291%	792	5,249	+86.122%
2025-04-03	25.68	25.89	23.10	23.85	-28.184%	318	5,223	+61.384%
2025-04-02	29.90	33.30	29.90	33.21	+5.496%	47	5,159	+15.899%
2025-04-01	30.24	32.09	29.58	31.48	+3.997%	28	5,155	+22.268%
2025-03-31	28.82	30.27	27.35	30.27	-6.574%	161	5,135	+27.156%
2025-03-28	32.54	32.54	31.81	32.40	-18.078%	28	5,038	+18.796%
2025-03-27	38.30	39.55	38.30	39.55	+5.186%	8	5,035	-2.680%
2025-03-26	40.81	40.81	37.60	37.60	-7.911%	21	5,032	+2.367%
2025-03-25	39.66	41.00	39.50	40.83	+4.558%	49	5,031	-5.731%
2025-03-24	37.73	39.05	37.73	39.05	+13.848%	35	4,994	-1.434%
2025-03-21	32.44	34.40	32.44	34.30	+1.389%	16	5,023	+12.216%
2025-03-20	34.03	36.00	33.50	33.83	-0.966%	101	5,023	+13.775%
2025-03-19	33.25	34.16	32.00	34.16	+1.758%	14	5,018	+12.676%
2025-03-18	31.80	33.57	31.68	33.57	-5.835%	36	5,011	+14.656%
2025-03-17	34.40	36.40	34.40	35.65	-2.248%	8	4,991	+7.966%
2025-03-14	36.50	36.50	36.00	36.47	+8.220%	6	4,995	+5.539%
2025-03-13	34.80	35.90	33.20	33.70	-11.664%	51	5,008	+14.214%
2025-03-12	39.45	39.67	37.95	38.15	+7.921%	18	5,008	+0.891%
2025-03-11	37.20	37.20	35.00	35.35	+4.124%	9	5,015	+8.883%
2025-03-10	35.51	35.84	33.82	33.95	-9.587%	56	5,006	+13.373%
2025-03-07	38.10	39.19	34.40	37.55	-10.038%	106	5,007	+2.503%
2025-03-06	41.25	41.74	41.25	41.74	-6.286%	4	4,991	-7.786%
2025-03-05	42.30	44.54	42.30	44.54	+4.431%	3	4,991	-13.583%
2025-03-04	38.58	42.65	37.40	42.65	+3.620%	118	4,993	-9.754%
2025-03-03	45.00	45.00	41.10	41.16	-8.675%	5	5,001	-6.487%
2025-02-28	44.33	46.20	44.33	45.07	-2.319%	28	5,001	-14.600%
2025-02-27	50.03	50.03	46.14	46.14	-5.741%	34	5,004	-16.580%
2025-02-26	49.85	51.20	48.95	48.95	+13.970%	14	4,976	-21.369%
2025-02-25	45.22	45.22	42.95	42.95	-11.897%	66	4,969	-10.384%
2025-02-24	52.02	52.02	48.53	48.75	-4.561%	19	4,969	-21.046%
2025-02-21	55.40	55.40	50.00	51.08	-8.786%	48	4,972	-24.648%
2025-02-20	55.60	56.00	55.60	56.00	-5.197%	18	4,965	-31.268%
2025-02-19	57.60	59.07	57.60	59.07	+2.820%	28	4,961	-34.840%
2025-02-18	58.76	58.76	57.45	57.45	-6.296%	6	4,953	-33.003%
2025-02-14	61.30	61.31	60.85	61.31	-1.810%	12	4,951	-37.221%
2025-02-13	62.44	62.44	62.44	62.44	+0.872%	2	4,951	-38.357%
2025-02-12	63.60	63.60	61.90	61.90	-5.496%	5	4,952	-37.819%
2025-02-11	65.50	65.50	65.50	65.50	0.000%	1	4,954	-41.237%
2025-02-10	63.08	65.95	63.08	65.50	+5.645%	3	4,954	-41.237%
2025-02-07	65.75	66.90	62.00	62.00	-11.542%	10	4,954	-37.919%
2025-02-06	70.20	71.20	70.09	70.09	+1.653%	3	4,953	-45.085%
2025-02-05	69.32	69.32	68.95	68.95	-6.824%	2	4,954	-44.177%
2025-02-04	70.90	74.58	70.90	74.00	+6.398%	14	4,954	-47.986%
2025-02-03	69.10	69.55	69.10	69.55	-1.627%	5	4,944	-44.659%
2025-01-31	71.50	72.10	70.70	70.70	+4.617%	16	4,949	-45.559%
2025-01-30	67.58	67.58	67.58	67.58	-3.457%	3	4,951	-43.045%
2025-01-29	70.00	70.00	70.00	70.00	-3.114%	1	4,951	-45.014%
2025-01-28	69.50	72.25	69.50	72.25	+8.876%	14	4,952	-46.727%
2025-01-27	64.05	66.50	64.05	66.36	-2.311%	6	4,961	-41.998%
2025-01-24	68.41	68.50	67.85	67.93	+1.237%	8	4,966	-43.339%
2025-01-23	68.00	68.00	66.60	67.10	+0.104%	12	4,967	-42.638%
2025-01-22	67.45	68.51	67.03	67.03	+3.778%	21	4,968	-42.578%
2025-01-21	63.89	65.28	63.89	64.59	+7.292%	7	4,964	-40.409%
2025-01-17	59.77	60.20	59.77	60.20	+3.793%	22	4,958	-36.063%
2025-01-15	57.55	58.00	57.55	58.00	+4.260%	24	4,958	-33.638%
2025-01-13	55.20	55.63	55.20	55.63	+0.597%	7	4,937	-30.811%
2025-01-10	55.00	55.30	54.31	55.30	-5.064%	14	4,934	-30.398%
2025-01-08	58.73	58.73	58.25	58.25	-0.699%	14	4,933	-33.923%
2025-01-07	59.00	59.97	58.66	58.66	-5.646%	4	4,933	-34.385%
2025-01-06	62.12	63.00	61.79	62.17	+3.067%	9	4,933	-38.089%
2025-01-03	60.28	60.45	60.15	60.32	+0.283%	4,006	4,931	-36.190%
2025-01-02	59.47	60.75	59.47	60.15	+4.700%	23	3,180	-36.010%
2024-12-31	58.46	58.46	57.45	57.45	-1.795%	55	3,134	-33.003%
2024-12-30	57.08	58.50	57.08	58.50	-3.194%	11	3,134	-34.205%
2024-12-27	59.32	60.45	59.32	60.43	-5.931%	8	3,126	-36.306%
2024-12-26	64.24	64.24	64.24	64.24	-1.124%	1	3,124	-40.084%
2024-12-24	64.97	64.97	64.97	64.97	+3.455%	3	3,121	-40.757%
2024-12-23	62.60	62.80	62.60	62.80	+0.480%	3	3,121	-38.710%
2024-12-20	60.00	62.50	60.00	62.50	-0.904%	5	3,121	-38.416%
2024-12-19	61.65	63.07	61.30	63.07	+5.327%	147	3,121	-38.973%
2024-12-18	67.00	67.00	59.88	59.88	-10.959%	32	3,008	-35.721%
2024-12-17	68.63	68.63	67.25	67.25	-2.536%	12	3,006	-42.766%
2024-12-16	66.00	69.00	65.94	69.00	+6.977%	10	3,014	-44.217%
2024-12-13	64.87	65.08	64.19	64.50	-1.376%	14	3,019	-40.326%
2024-12-12	66.48	67.06	65.40	65.40	-2.461%	11	3,016	-41.147%
2024-12-11	65.05	67.10	65.05	67.05	+8.495%	5	3,013	-42.595%
2024-12-10	63.17	65.13	61.80	61.80	-3.438%	118	3,015	-37.718%
2024-12-09	64.75	65.74	64.00	64.00	+2.318%	38	3,032	-39.859%
2024-12-06	58.84	62.65	58.84	62.55	+5.677%	68	3,007	-38.465%
2024-12-05	55.95	59.19	55.80	59.19	+5.320%	16	3,028	-34.972%
2024-12-04	56.76	57.80	55.60	56.20	+8.578%	27	3,035	-31.512%
2024-12-03	51.05	52.10	51.05	51.76	+4.040%	9	3,046	-25.638%
2024-12-02	49.60	51.23	49.60	49.75	+5.739%	67	3,050	-22.633%
2024-11-29	47.15	47.24	47.05	47.05	+1.510%	8	3,054	-18.193%
2024-11-27	46.55	46.65	46.35	46.35	-1.780%	3	3,056	-16.958%
2024-11-26	44.33	47.19	44.33	47.19	+10.386%	5	3,056	-18.436%
2024-11-25	43.25	43.25	42.25	42.75	+6.211%	8	3,054	-9.965%
2024-11-22	41.20	41.20	40.15	40.25	-1.227%	70	3,055	-4.373%
2024-11-21	42.80	43.30	40.00	40.75	-7.491%	80	3,039	-5.546%
2024-11-20	42.40	44.05	42.40	44.05	-3.187%	27	3,029	-12.622%
2024-11-19	45.50	45.50	45.50	45.50	+3.763%	1	3,026	-15.407%
2024-11-18	43.35	43.85	43.00	43.85	+1.622%	45	3,026	-12.223%
2024-11-15	45.95	45.95	42.50	43.15	-15.558%	334	3,037	-10.800%
2024-11-14	53.60	53.60	51.10	51.10	-3.110%	83	3,008	-24.677%
2024-11-13	49.48	52.99	49.48	52.74	+8.296%	56	3,007	-27.019%
2024-11-12	45.45	48.99	45.45	48.70	+4.731%	40	3,007	-20.965%
2024-11-11	46.85	47.23	46.30	46.50	-4.674%	9	2,996	-17.226%
2024-11-08	48.40	48.93	48.06	48.78	-1.851%	114	2,994	-21.095%
2024-11-07	49.24	51.40	49.24	49.70	+6.905%	26	2,992	-22.555%
2024-11-06	44.00	46.49	44.00	46.49	+12.430%	150	2,987	-17.208%
2024-11-05	39.90	41.70	39.90	41.35	+6.792%	5	2,925	-6.917%
2024-11-04	39.00	39.50	38.60	38.72	-5.098%	6	2,924	-0.594%
2024-11-01	41.50	42.55	40.40	40.80	+21.501%	104	2,921	-5.662%
2024-10-31	35.35	35.35	33.34	33.58	-11.492%	10	2,951	+14.622%
2024-10-30	38.90	38.90	37.60	37.94	+7.387%	6	2,949	+1.450%
2024-10-29	35.40	35.40	35.33	35.33	-0.057%	2	2,949	+8.944%
2024-10-28	35.35	35.35	35.35	35.35	0.000%	3	2,948	+8.883%
2024-10-25	35.35	35.35	35.35	35.35	+7.676%	2	2,947	+8.883%
2024-10-24	32.58	32.83	32.58	32.83	+1.015%	44	2,947	+17.240%
2024-10-23	34.25	34.25	31.88	32.50	-8.759%	125	2,925	+18.431%
2024-10-22	35.87	35.87	35.62	35.62	+4.305%	14	3,044	+8.057%
2024-10-21	34.85	34.85	34.15	34.15	-3.449%	6	3,056	+12.709%
2024-10-18	35.30	36.20	35.30	35.37	+3.938%	16	3,056	+8.821%
2024-10-17	34.04	34.77	34.03	34.03	+2.039%	9	3,056	+13.106%
2024-10-16	33.30	33.35	33.30	33.35	-2.343%	2	3,055	+15.412%
2024-10-15	32.50	34.15	32.50	34.15	-0.582%	4	3,055	+12.709%
2024-10-14	34.40	34.40	34.35	34.35	-4.264%	2	3,054	+12.052%
2024-10-11	35.88	35.88	35.40	35.88	+5.405%	10	3,054	+7.274%
2024-10-10	35.00	35.00	34.04	34.04	+5.062%	6	3,055	+13.073%
2024-10-09	32.30	32.50	32.30	32.40	+3.680%	5	3,055	+18.796%
2024-10-08	31.20	31.45	31.00	31.25	+2.124%	60	3,056	+23.168%
2024-10-07	30.81	31.40	30.60	30.60	-9.199%	65	3,056	+25.784%
2024-10-04	33.06	33.70	32.67	33.70	+8.710%	40	3,052	+14.214%
2024-10-03	31.10	31.70	31.00	31.00	-6.627%	34	3,050	+24.161%
2024-10-02	33.46	33.46	33.20	33.20	+1.840%	2	3,027	+15.934%
2024-10-01	32.00	32.60	32.00	32.60	-0.821%	2	3,026	+18.067%
2024-09-30	32.60	32.87	32.60	32.87	-5.328%	6	3,026	+17.098%
2024-09-27	36.55	36.55	34.72	34.72	-7.782%	16	3,026	+10.858%
2024-09-26	36.50	37.65	36.50	37.65	-0.921%	5	3,020	+2.231%
2024-09-25	37.75	38.00	37.75	38.00	-0.367%	9	3,020	+1.289%
2024-09-24	37.93	38.14	37.93	38.14	-1.954%	5	3,018	+0.918%
2024-09-23	37.60	38.90	37.50	38.90	+6.430%	11	3,020	-1.054%
2024-09-20	36.55	36.55	36.55	36.55	+1.190%	6	3,010	+5.308%
2024-09-19	36.12	36.12	36.12	36.12	+1.290%	1	3,010	+6.561%
2024-09-18	34.65	35.66	34.05	35.66	+1.307%	17	3,011	+7.936%
2024-09-17	36.26	36.43	35.20	35.20	+3.988%	5	3,011	+9.347%
2024-09-16	33.10	33.89	33.00	33.85	-3.835%	31	3,010	+13.708%
2024-09-13	35.33	36.17	35.20	35.20	-0.283%	62	3,006	+9.347%
2024-09-12	33.50	35.45	33.50	35.30	+9.220%	37	3,004	+9.037%
2024-09-11	30.56	32.32	29.00	32.32	+4.867%	110	3,107	+19.090%
2024-09-10	31.00	31.00	30.82	30.82	+9.954%	2	3,020	+24.886%
2024-09-09	27.92	28.10	27.80	28.03	+6.497%	8	3,020	+37.317%
2024-09-06	26.61	26.61	26.32	26.32	-11.796%	4	3,019	+46.239%
2024-09-05	29.90	29.90	29.05	29.84	+10.929%	22	3,019	+28.988%
2024-09-04	26.90	26.90	26.90	26.90	-6.206%	1	3,013	+43.086%
2024-09-03	29.25	29.25	28.68	28.68	-3.434%	2	3,012	+34.205%
2024-08-30	27.00	29.70	26.87	29.70	+9.473%	20	3,012	+29.596%
2024-08-29	27.13	27.13	27.13	27.13	+7.873%	1	3,012	+41.872%
2024-08-28	25.15	25.15	25.15	25.15	-7.196%	1	3,012	+53.042%
2024-08-27	27.10	27.10	27.10	27.10	-3.214%	1	3,011	+42.030%
2024-08-26	28.75	28.97	27.70	28.00	-2.946%	13	3,011	+37.464%
2024-08-23	29.50	30.10	28.85	28.85	-4.470%	14	3,010	+33.414%
2024-08-22	31.81	31.82	29.70	30.20	-3.607%	33	3,013	+27.450%
2024-08-21	32.40	32.40	30.99	31.33	+3.399%	9	3,004	+22.853%
2024-08-20	30.25	30.30	30.07	30.30	+2.886%	3	2,997	+27.030%
2024-08-19	29.77	29.77	29.20	29.45	-0.942%	15	2,998	+30.696%
2024-08-16	29.50	30.26	29.50	29.73	-0.067%	484	3,003	+29.465%
2024-08-15	28.30	29.75	28.30	29.75	+18.056%	26	2,936	+29.378%
2024-08-14	25.30	25.30	25.20	25.20	+0.800%	3	2,927	+52.738%
2024-08-13	25.05	25.05	25.00	25.00	+5.086%	2	2,925	+53.960%
2024-08-12	24.42	24.60	23.79	23.79	-1.531%	4	2,924	+61.791%
2024-08-09	25.00	25.00	24.16	24.16	+2.809%	814	2,920	+59.313%
2024-08-08	22.84	23.50	22.84	23.50	+3.524%	3	3,163	+63.787%
2024-08-07	24.20	24.20	22.70	22.70	-2.155%	13	3,161	+69.559%
2024-08-06	22.60	23.20	22.60	23.20	+4.505%	3	3,156	+65.905%
2024-08-05	21.65	22.90	21.65	22.20	-7.692%	45	3,132	+73.378%
2024-08-02	24.04	25.68	21.68	24.05	-33.564%	410	3,131	+60.042%
2024-08-01	38.05	39.40	34.85	36.20	-4.737%	33	3,081	+6.326%
2024-07-31	36.67	38.15	36.67	38.00	+13.704%	35	3,081	+1.289%
2024-07-30	36.53	36.53	33.42	33.42	-7.295%	15	3,060	+15.171%
2024-07-29	35.70	36.25	35.70	36.05	+4.342%	3	3,057	+6.768%
2024-07-26	34.55	34.55	34.55	34.55	-2.401%	2	3,055	+11.404%
2024-07-25	32.70	35.40	32.45	35.40	+2.165%	7	3,055	+8.729%
2024-07-24	35.34	35.40	34.45	34.65	-9.530%	152	3,058	+11.082%
2024-07-23	36.30	39.55	36.30	38.30	+6.212%	151	3,086	+0.496%
2024-07-22	36.35	36.45	35.95	36.06	+0.446%	186	3,112	+6.739%
2024-07-19	36.31	36.31	35.90	35.90	-0.801%	32	3,233	+7.214%
2024-07-18	37.10	37.10	35.43	36.19	-6.967%	12	3,233	+6.355%
2024-07-17	40.70	40.70	38.41	38.90	-8.514%	22	3,239	-1.054%
2024-07-16	43.50	43.50	42.52	42.52	+3.079%	2	3,242	-9.478%
2024-07-15	43.68	43.98	41.25	41.25	-6.674%	15	3,241	-6.691%
2024-07-12	43.85	44.20	43.85	44.20	+0.913%	4	3,241	-12.919%
2024-07-11	48.00	48.00	43.05	43.80	-9.129%	12	3,241	-12.123%
2024-07-10	48.00	48.20	48.00	48.20	+0.858%	2	3,239	-20.145%
2024-07-08	49.35	49.35	47.60	47.79	-1.828%	8	3,239	-19.460%
2024-07-05	48.80	48.87	48.68	48.68	+1.480%	46	3,246	-20.933%
2024-07-03	48.00	48.00	47.97	47.97	-2.757%	4	3,244	-19.762%
2024-07-02	46.55	49.47	46.55	49.33	+8.061%	25	3,244	-21.974%
2024-07-01	45.65	45.75	45.55	45.65	+2.080%	100	3,261	-15.685%
2024-06-28	47.20	47.20	44.32	44.72	-5.952%	19	3,262	-13.931%
2024-06-27	45.00	48.75	44.65	47.55	+7.701%	23	3,264	-19.054%
2024-06-26	42.09	44.45	41.57	44.15	+14.675%	31	3,262	-12.820%
2024-06-25	39.00	39.30	38.50	38.50	-0.156%	3	3,280	-0.026%
2024-06-24	39.15	39.15	38.55	38.56	-2.132%	6	3,279	-0.182%
2024-06-21	38.95	39.40	38.95	39.40	+3.958%	16	3,274	-2.310%
2024-06-20	37.55	37.90	37.00	37.90	+5.630%	20	3,274	+1.557%
2024-06-18	36.80	36.80	35.83	35.88	-3.548%	4	3,278	+7.274%
2024-06-17	35.55	37.60	35.55	37.20	+4.348%	6	3,278	+3.468%
2024-06-14	36.00	36.00	35.65	35.65	-1.519%	4	3,277	+7.966%
2024-06-13	37.70	37.70	36.20	36.20	-4.987%	3	3,276	+6.326%
2024-06-12	38.69	39.73	37.90	38.10	-1.703%	7	3,276	+1.024%
2024-06-10	38.27	38.76	38.27	38.76	+2.134%	2	3,279	-0.697%
2024-06-07	37.40	38.50	37.20	37.95	+0.397%	458	3,279	+1.423%
2024-06-06	36.00	37.80	36.00	37.80	+6.840%	25	3,167	+1.825%
2024-06-05	34.39	35.38	34.39	35.38	+3.906%	12	3,189	+8.790%
2024-06-04	33.82	34.35	33.82	34.05	+3.182%	6	3,188	+13.040%
2024-06-03	32.18	33.00	32.18	33.00	+3.937%	3	3,185	+16.636%
2024-05-31	31.29	31.75	31.29	31.75	-9.286%	10	3,183	+21.228%
2024-05-30	35.67	35.67	34.93	35.00	-5.914%	18	3,184	+9.971%
2024-05-29	36.50	37.20	36.50	37.20	+3.477%	5	3,178	+3.468%
2024-05-28	35.75	35.95	35.20	35.95	+1.410%	5	3,176	+7.065%
2024-05-24	36.20	36.20	35.45	35.45	-6.711%	4	3,178	+8.575%
2024-05-23	37.30	38.00	37.05	38.00	+2.730%	69	3,241	+1.289%
2024-05-22	36.99	36.99	36.99	36.99	+1.621%	2	3,241	+4.055%
2024-05-21	36.40	36.40	36.40	36.40	-4.084%	1	3,240	+5.742%
2024-05-20	39.55	39.55	37.95	37.95	-1.811%	15	3,241	+1.423%
2024-05-17	38.65	38.65	38.65	38.65	-1.904%	2	3,233	-0.414%
2024-05-16	40.00	40.00	39.40	39.40	+0.382%	4	3,233	-2.310%
2024-05-15	38.60	39.75	38.38	39.25	-0.633%	42	3,235	-1.936%
2024-05-14	39.70	39.70	39.50	39.50	-1.126%	2	3,234	-2.557%
2024-05-13	39.95	39.95	39.95	39.95	-3.152%	1	3,233	-3.655%
2024-05-10	41.47	41.47	41.25	41.25	-3.936%	6	3,232	-6.691%
2024-05-09	43.12	44.14	42.94	42.94	+2.826%	5	3,230	-10.363%
2024-05-08	41.76	41.76	41.76	41.76	-0.263%	1	3,231	-7.830%
2024-05-07	42.60	42.66	41.87	41.87	+0.965%	32	3,230	-8.073%
2024-05-06	40.85	41.58	40.85	41.47	+0.655%	6	3,225	-7.186%
2024-05-03	40.92	41.20	40.92	41.20	+2.794%	70	3,227	-6.578%
2024-05-02	38.47	40.08	38.47	40.08	+9.210%	9	3,261	-3.967%
2024-05-01	37.30	37.30	36.70	36.70	-1.344%	4	3,262	+4.877%
2024-04-30	38.37	38.37	36.84	37.20	-1.195%	17	3,265	+3.468%
2024-04-29	39.45	39.45	37.20	37.65	+1.074%	7	3,259	+2.231%
2024-04-26	35.99	37.75	35.99	37.25	+16.771%	22	3,259	+3.329%
2024-04-25	30.11	31.90	30.11	31.90	-10.494%	16	3,256	+20.658%
2024-04-24	35.64	35.64	35.64	35.64	-3.545%	2	3,246	+7.997%
2024-04-23	36.44	36.95	36.44	36.95	+1.233%	7	3,244	+4.168%
2024-04-22	35.94	36.50	35.79	36.50	+7.353%	6	3,245	+5.452%
2024-04-19	36.30	36.30	33.85	34.00	-8.969%	10	3,243	+13.206%
2024-04-18	38.33	38.33	37.35	37.35	-3.413%	5	3,240	+3.052%
2024-04-17	41.00	41.00	38.25	38.67	-4.871%	26	3,241	-0.465%
2024-04-16	40.82	40.82	40.65	40.65	+0.247%	6	3,235	-5.314%
2024-04-15	42.40	43.75	40.55	40.55	-3.452%	17	3,230	-5.080%
2024-04-12	42.85	43.10	41.54	42.00	-4.393%	124	3,225	-8.357%
2024-04-11	42.25	43.97	41.90	43.93	+8.202%	124	3,184	-12.383%
2024-04-10	40.61	40.61	40.60	40.60	-0.661%	4	3,191	-5.197%
2024-04-09	41.43	41.43	40.87	40.87	-3.563%	7	3,191	-5.823%
2024-04-08	42.21	42.38	42.21	42.38	+1.851%	7	3,192	-9.179%
2024-04-05	41.20	41.61	40.69	41.61	+10.225%	64	3,185	-7.498%
2024-04-04	40.05	40.71	37.75	37.75	-4.066%	23	3,207	+1.960%
2024-04-03	38.50	39.40	38.50	39.35	+5.327%	22	3,217	-2.186%
2024-04-02	37.40	37.40	37.10	37.36	-1.942%	3	3,216	+3.025%
2024-04-01	37.82	38.38	37.82	38.10	+0.927%	7	3,214	+1.024%
2024-03-28	38.46	38.46	37.69	37.75	+3.255%	91	3,266	+1.960%
2024-03-27	36.35	36.56	36.10	36.56	-3.280%	11	3,266	+5.279%
2024-03-26	37.80	37.80	37.80	37.80	+1.422%	1	3,274	+1.825%
2024-03-25	36.75	37.70	36.75	37.27	+3.013%	41	3,274	+3.273%
2024-03-22	35.42	36.18	35.42	36.18	+0.028%	4	3,277	+6.385%
2024-03-21	37.23	37.23	36.17	36.17	+6.226%	44	3,277	+6.414%
2024-03-20	34.05	34.05	34.05	34.05	+0.295%	9	3,279	+13.040%
2024-03-18	35.17	35.17	33.95	33.95	-6.705%	5	3,279	+13.373%
2024-03-14	36.82	36.82	36.38	36.39	+5.022%	7	3,277	+5.771%
2024-03-12	32.93	34.75	32.93	34.65	+6.288%	7	3,272	+11.082%
2024-03-11	32.70	32.70	32.10	32.60	-9.318%	8	3,278	+18.067%
2024-03-08	35.33	35.95	34.95	35.95	+1.611%	44	3,275	+7.065%
2024-03-07	33.55	36.07	33.55	35.38	+3.299%	16	3,271	+8.790%
2024-03-06	34.25	34.25	34.25	34.25	+3.631%	1	3,278	+12.380%
2024-03-05	33.05	33.05	33.05	33.05	-8.423%	2	3,278	+16.460%
2024-03-04	37.00	37.37	36.09	36.09	-0.441%	964	3,280	+6.650%
2024-03-01	35.30	36.50	35.00	36.25	+7.727%	46	3,285	+6.179%
2024-02-29	33.90	33.90	33.65	33.65	+0.900%	15	3,271	+14.383%
2024-02-28	33.35	33.35	33.35	33.35	-1.912%	1	3,271	+15.412%
2024-02-27	34.00	34.00	34.00	34.00	-0.788%	1	3,270	+13.206%
2024-02-26	34.95	34.95	34.27	34.27	+0.587%	16	3,270	+12.314%
2024-02-23	34.12	34.12	34.07	34.07	+0.206%	22	3,280	+12.973%
2024-02-22	32.87	34.00	32.43	34.00	+15.725%	27	3,270	+13.206%
2024-02-21	30.74	30.74	29.38	29.38	-0.272%	2	3,268	+31.007%
2024-02-20	29.46	29.46	29.46	29.46	-4.598%	5	3,267	+30.652%
2024-02-16	29.33	31.18	29.33	30.88	-0.387%	8	3,268	+24.644%
2024-02-13	31.00	31.00	31.00	31.00	-4.468%	10	3,268	+24.161%
2024-02-12	33.91	33.91	31.85	32.45	-3.279%	31	3,258	+18.613%
2024-02-09	31.57	34.00	31.10	33.55	+10.544%	289	3,268	+14.724%
2024-02-08	31.25	31.25	30.35	30.35	+1.167%	101	3,315	+26.820%
2024-02-06	30.05	30.33	29.28	30.00	-1.639%	72	3,414	+28.300%
2024-02-05	29.80	30.75	29.79	30.50	-4.028%	91	3,414	+26.197%
2024-02-02	29.50	32.02	29.50	31.78	+32.141%	141	3,424	+21.114%
2024-02-01	23.40	24.05	23.40	24.05	+4.565%	10	3,497	+60.042%
2024-01-31	22.78	23.05	22.53	23.00	-8.621%	6	3,493	+67.348%
2024-01-30	25.17	25.17	25.17	25.17	+0.239%	2	3,490	+52.920%
2024-01-29	24.97	25.11	24.97	25.11	+2.952%	14	3,488	+53.286%
2024-01-26	24.15	24.39	23.80	24.39	+4.365%	10	3,500	+57.811%
2024-01-25	22.53	23.37	22.53	23.37	+0.733%	3	3,494	+64.698%
2024-01-24	23.65	23.65	23.20	23.20	+3.757%	4	3,496	+65.905%
2024-01-23	22.36	22.36	22.36	22.36	-0.179%	2	3,496	+72.138%
2024-01-22	21.98	22.40	21.98	22.40	-0.665%	42	3,494	+71.830%
2024-01-19	21.95	22.55	21.95	22.55	+2.268%	10	3,510	+70.687%
2024-01-18	21.90	22.05	21.75	22.05	-1.650%	12	3,501	+74.558%
2024-01-12	22.42	22.42	22.42	22.42	-1.451%	4	3,490	+71.677%
2024-01-11	22.75	22.75	22.75	22.75	+7.922%	1	3,490	+69.187%
2024-01-09	20.95	21.08	20.90	21.08	+8.660%	12	3,491	+82.590%
2024-01-08	19.01	19.40	19.01	19.40	+7.778%	3	3,496	+98.402%
2024-01-05	18.00	18.00	18.00	18.00	-2.597%	2	3,496	+113.833%
2024-01-04	18.15	19.45	18.15	18.48	-8.515%	7	3,498	+108.279%
2024-01-03	21.30	21.30	20.20	20.20	-1.799%	45	3,501	+90.545%
2024-01-02	20.56	20.60	20.55	20.57	-6.542%	511	3,517	+87.117%
2023-12-29	22.99	22.99	22.01	22.01	-3.040%	4	3,013	+74.875%
2023-12-28	22.89	22.89	22.70	22.70	-2.155%	405	3,013	+69.559%
2023-12-27	23.00	23.20	23.00	23.20	+0.782%	29	2,618	+65.905%
2023-12-26	23.20	23.20	23.02	23.02	-0.989%	4	2,622	+67.202%
2023-12-22	23.25	23.25	23.25	23.25	+2.378%	42	2,584	+65.548%
2023-12-21	22.71	22.71	22.71	22.71	-0.176%	2	2,584	+69.485%
2023-12-20	23.63	24.30	22.75	22.75	-2.402%	6	2,582	+69.187%
2023-12-19	23.26	23.31	23.26	23.31	+1.392%	6	2,583	+65.122%
2023-12-18	22.20	22.99	22.20	22.99	+11.063%	6	2,582	+67.421%
2023-12-15	20.70	20.70	20.70	20.70	+2.475%	2	2,582	+85.942%
2023-12-14	21.35	21.35	20.20	20.20	+1.253%	22	2,580	+90.545%
2023-12-12	19.83	19.95	19.81	19.95	-1.966%	6	2,571	+92.932%
2023-12-08	20.35	20.35	20.35	20.35	-2.398%	1	2,572	+89.140%
2023-12-07	20.10	20.85	20.10	20.85	+5.303%	205	2,572	+84.604%
2023-12-06	19.70	19.80	19.70	19.80	-3.415%	9	2,577	+94.394%
2023-12-05	20.50	20.50	20.50	20.50	+8.122%	2	2,581	+87.756%
2023-12-04	18.96	18.96	18.96	18.96	-7.104%	1	2,583	+103.006%
2023-11-30	20.41	20.41	20.41	20.41	+1.040%	1	2,582	+88.584%
2023-11-29	20.20	20.20	20.20	20.20	-2.415%	2	2,583	+90.545%
2023-11-28	20.95	20.95	20.70	20.70	-5.263%	72	2,583	+85.942%
2023-11-27	21.85	21.90	21.71	21.85	+5.048%	7	2,600	+76.156%
2023-11-22	19.63	21.10	19.63	20.80	+8.901%	12	2,588	+85.048%
2023-11-21	19.10	19.10	19.10	19.10	-7.011%	1	2,588	+101.518%
2023-11-20	20.70	20.70	20.54	20.54	+5.172%	5	2,587	+87.390%
2023-11-17	19.53	19.53	19.53	19.53	-5.970%	1	2,588	+97.081%
2023-11-14	20.60	21.20	20.60	20.77	+4.372%	32	2,587	+85.315%
2023-11-10	18.15	19.90	18.15	19.90	+7.509%	23	2,582	+93.417%
2023-11-09	19.25	19.25	18.50	18.51	-6.515%	60	2,581	+107.942%
2023-11-07	18.53	19.80	18.53	19.80	+8.791%	3	2,525	+94.394%
2023-11-06	18.55	18.55	18.20	18.20	+1.961%	21	2,524	+111.484%
2023-11-03	17.88	17.88	17.85	17.85	+1.133%	6	2,541	+115.630%
2023-11-02	17.65	17.65	17.65	17.65	+2.616%	20	2,535	+118.074%
2023-11-01	16.50	17.20	16.50	17.20	+8.176%	36	2,515	+123.779%
2023-10-30	15.90	15.90	15.90	15.90	+10.187%	1	2,479	+142.075%
2023-10-27	14.43	14.43	14.43	14.43	+27.812%	4	2,478	+166.736%
2023-10-26	11.03	11.55	10.99	11.29	-6.462%	68	2,478	+240.921%
2023-10-25	12.20	12.20	12.07	12.07	-11.575%	41	2,460	+218.890%
2023-10-20	14.25	14.40	13.60	13.65	-7.080%	37	2,500	+181.978%
2023-10-19	15.29	15.45	14.69	14.69	-3.987%	7	2,508	+162.015%