Dark

AMZN20260918C220
AMZN Sep 18 2026 220.00 Call (AMZN260918C00220000)
option OPRA

EOD

Aug 20, 2026

41.00-12.766%(-6.00)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	44.5100	44.5100	41.0000	41.0000	-12.766%	102	5,283	0.000%
2026-08-19	43.1200	47.0000	43.0000	47.0000	+14.971%	22	5,262	-12.766%
2026-08-18	40.4900	41.8800	39.8000	40.8800	-2.481%	371	5,255	+0.294%
2026-08-17	43.0000	43.0000	39.9800	41.9200	-5.051%	1,685	5,466	-2.195%
2026-08-14	45.1100	45.2700	44.1500	44.1500	-5.013%	14	6,519	-7.135%
2026-08-13	49.3300	50.2700	46.4800	46.4800	-7.059%	14	6,522	-11.790%
2026-08-12	50.6900	50.6900	49.4100	50.0100	-8.373%	6	6,522	-18.016%
2026-08-11	55.6700	56.6900	53.0300	54.5800	-7.492%	9	6,520	-24.881%
2026-08-10	57.5500	61.2300	57.1500	59.0000	+1.027%	18	6,525	-30.508%
2026-08-07	58.0000	59.6400	58.0000	58.4000	+9.610%	21	6,525	-29.795%
2026-08-06	54.7200	55.8500	53.2800	53.2800	-0.616%	5	6,530	-23.048%
2026-08-05	63.0700	63.0700	53.0000	53.6100	-9.136%	9	6,530	-23.522%
2026-08-04	58.0000	61.1000	58.0000	59.0000	-11.265%	64	6,529	-30.508%
2026-08-03	61.7400	68.5500	61.7400	66.4900	+22.879%	108	6,534	-38.337%
2026-07-31	44.1500	55.0200	44.1500	54.1100	+124.990%	10,270	6,592	-24.228%
2026-07-30	21.8500	27.0000	21.3500	24.0500	+37.822%	120	14,567	+70.478%
2026-07-29	18.9800	21.1300	17.4500	17.4500	-12.837%	687	14,562	+134.957%
2026-07-28	19.6000	20.7600	18.6500	20.0200	-3.051%	210	14,319	+104.795%
2026-07-27	22.8800	23.0500	20.5000	20.6500	-3.233%	283	14,236	+98.547%
2026-07-24	22.2000	22.5500	21.2200	21.3400	-8.017%	31	14,145	+92.127%
2026-07-23	25.1000	25.8000	22.4000	23.2000	-25.831%	101	14,144	+76.724%
2026-07-22	33.0200	33.0200	29.4500	31.2800	-7.043%	18	14,139	+31.074%
2026-07-21	33.7500	34.3000	33.6500	33.6500	-5.478%	5	14,138	+21.842%
2026-07-20	36.2000	37.2600	35.6000	35.6000	+3.069%	17	14,134	+15.169%
2026-07-17	34.5000	35.3000	33.7000	34.5400	-4.796%	93	14,145	+18.703%
2026-07-16	42.4000	42.4000	36.0500	36.2800	-10.087%	105	14,143	+13.010%
2026-07-15	38.0000	41.7600	38.0000	40.3500	+13.983%	69	14,143	+1.611%
2026-07-14	33.5500	35.4800	32.2000	35.4000	+0.855%	22	14,153	+15.819%
2026-07-13	35.4500	35.9500	34.1000	35.1000	+4.464%	41	14,158	+16.809%
2026-07-10	36.2500	38.0200	32.8500	33.6000	-3.725%	29	14,169	+22.024%
2026-07-09	29.8000	34.9000	29.2000	34.9000	+8.050%	38	14,174	+17.479%
2026-07-08	30.5000	32.6200	30.2500	32.3000	-4.240%	46	14,173	+26.935%
2026-07-07	34.8100	36.0000	32.9000	33.7300	+0.477%	72	14,163	+21.554%
2026-07-06	33.0000	33.5700	30.9900	33.5700	+2.036%	32	14,130	+22.133%
2026-07-02	32.3000	35.0000	32.1000	32.9000	+6.645%	91	14,201	+24.620%
2026-07-01	28.2500	33.5000	26.0000	30.8500	+6.379%	543	14,201	+32.901%
2026-06-30	28.5200	30.4500	28.3000	29.0000	-4.132%	3,819	14,223	+41.379%
2026-06-29	28.3800	35.5000	28.3800	30.2500	+22.470%	6,807	10,752	+35.537%
2026-06-26	21.7300	24.7000	21.7300	24.7000	+16.017%	38	5,578	+65.992%
2026-06-25	21.7000	23.2500	20.6500	21.2900	-19.600%	303	5,575	+92.579%
2026-06-24	28.0000	31.8500	26.4800	26.4800	+1.069%	36	5,534	+54.834%
2026-06-23	27.0000	27.4000	25.5700	26.2000	+2.344%	14	5,527	+56.489%
2026-06-22	30.1500	30.1500	25.1000	25.6000	-21.424%	240	5,522	+60.156%
2026-06-18	29.9000	33.4500	28.8000	32.5800	+14.638%	28	5,437	+25.844%
2026-06-17	34.0500	34.1000	28.2500	28.4200	-19.376%	139	5,437	+44.265%
2026-06-16	35.5000	37.0700	35.2500	35.2500	-0.620%	114	5,497	+16.312%
2026-06-15	35.8000	35.8000	34.9600	35.4700	+21.514%	12	5,493	+15.591%
2026-06-12	28.4900	29.6400	27.4500	29.1900	-7.480%	58	5,492	+40.459%
2026-06-11	28.4400	31.5500	28.4400	31.5500	+2.936%	71	5,490	+29.952%
2026-06-10	31.7800	32.5000	30.1000	30.6500	-8.589%	25	5,487	+33.768%
2026-06-09	39.1500	39.1500	33.5000	33.5300	-4.200%	10	5,485	+22.279%
2026-06-08	37.1900	37.1900	35.0000	35.0000	-5.838%	4	5,483	+17.143%
2026-06-05	40.7000	42.2500	37.1700	37.1700	-11.500%	16	5,484	+10.304%
2026-06-04	41.5000	42.8000	41.5000	42.0000	+10.236%	12	5,482	-2.381%
2026-06-03	41.0000	41.0000	38.0000	38.1000	-17.048%	14	5,481	+7.612%
2026-06-02	45.6500	46.7500	44.1000	45.9300	-6.551%	9	5,483	-10.734%
2026-06-01	49.1500	49.1500	49.1500	49.1500	-14.744%	1	5,479	-16.582%
2026-05-29	57.8500	57.8500	57.6300	57.6500	-4.299%	3	5,479	-28.881%
2026-05-28	56.0000	60.2400	56.0000	60.2400	+4.041%	37	5,477	-31.939%
2026-05-27	55.9700	58.2300	55.9700	57.9000	+11.539%	41	5,483	-29.188%
2026-05-26	54.2300	54.2300	51.9100	51.9100	-6.418%	3	5,482	-21.017%
2026-05-22	55.7800	55.7800	55.4700	55.4700	+0.855%	39	5,445	-26.086%
2026-05-21	50.2500	55.0000	50.2500	55.0000	+5.769%	20	5,455	-25.455%
2026-05-20	51.0300	52.4000	51.0300	52.0000	+8.901%	6	5,455	-21.154%
2026-05-19	46.6800	47.7500	46.6800	47.7500	-13.855%	16	5,462	-14.136%
2026-05-18	52.0900	55.4300	52.0900	55.4300	+7.631%	9	5,462	-26.033%
2026-05-15	51.0000	52.3000	50.4200	51.5000	-7.507%	14	5,462	-20.388%
2026-05-14	57.4000	57.4000	55.6800	55.6800	-3.434%	127	5,459	-26.365%
2026-05-13	57.5300	58.0600	57.3000	57.6600	+6.443%	29	5,484	-28.894%
2026-05-12	52.4200	54.1700	52.4200	54.1700	-6.442%	104	5,484	-24.312%
2026-05-11	57.8000	60.5500	57.8000	57.9000	-3.564%	13	5,484	-29.188%
2026-05-08	58.2200	60.6800	58.2200	60.0400	-0.760%	22	5,485	-31.712%
2026-05-07	63.0000	63.0000	59.1600	60.5000	-5.350%	1,606	5,483	-32.231%
2026-05-06	61.8000	65.0500	61.2500	63.9200	+3.347%	153	3,911	-35.857%
2026-05-05	65.0000	65.0000	61.5500	61.8500	+4.423%	92	3,778	-33.711%
2026-05-04	60.2000	63.7500	59.2300	59.2300	+2.297%	32	3,822	-30.778%
2026-05-01	56.7000	60.6000	56.7000	57.9000	+5.044%	21	3,839	-29.188%
2026-04-30	61.7500	61.7500	48.4500	55.1200	+3.804%	83	3,839	-25.617%
2026-04-29	53.6700	55.4200	52.5000	53.1000	+4.651%	25	3,838	-22.787%
2026-04-28	49.5200	51.2000	49.5200	50.7400	-2.610%	17	3,844	-19.196%
2026-04-27	52.2500	53.9500	52.0400	52.1000	-5.273%	119	3,847	-21.305%
2026-04-24	51.9600	55.0000	51.5500	55.0000	+16.058%	40	3,863	-25.455%
2026-04-23	47.5500	48.8200	47.3900	47.3900	+1.196%	6	3,867	-13.484%
2026-04-22	45.9000	46.8300	45.2500	46.8300	+4.182%	17	3,868	-12.449%
2026-04-21	45.2700	46.0000	44.6900	44.9500	+7.228%	28	3,881	-8.788%
2026-04-20	42.4300	42.4300	39.7800	41.9200	-3.632%	23	3,881	-2.195%
2026-04-17	47.8800	47.8800	43.5000	43.5000	+2.353%	85	3,885	-5.747%
2026-04-16	42.0000	43.1000	39.3200	42.5000	-0.398%	27	3,893	-3.529%
2026-04-15	44.2200	44.2200	42.0000	42.6700	-0.767%	14	3,893	-3.914%
2026-04-14	38.1000	45.3600	38.1000	43.0000	+19.213%	128	3,897	-4.651%
2026-04-13	34.8000	36.0700	33.6300	36.0700	+2.037%	37	3,904	+13.668%
2026-04-10	34.6200	37.1600	34.6200	35.3500	+9.612%	194	3,923	+15.983%
2026-04-09	26.0000	32.4800	25.7000	32.2500	+35.390%	285	3,962	+27.132%
2026-04-08	25.8000	25.9500	23.0000	23.8200	+17.340%	452	3,974	+72.124%
2026-04-07	19.4000	20.3000	18.0500	20.3000	+4.263%	821	4,054	+101.970%
2026-04-06	19.5400	19.8500	18.9600	19.4700	+7.273%	67	3,395	+110.580%
2026-04-02	17.4000	19.2000	16.7000	18.1500	-7.161%	76	3,404	+125.895%
2026-04-01	18.1000	20.1000	17.8500	19.5500	+10.079%	172	3,404	+109.719%
2026-03-31	16.5300	18.8200	16.2000	17.7600	+19.195%	89	3,412	+130.856%
2026-03-30	15.0800	15.7500	14.7300	14.9000	+2.759%	137	3,412	+175.168%
2026-03-27	17.3500	17.3500	14.5000	14.5000	-20.548%	121	3,333	+182.759%
2026-03-26	19.3500	20.7000	18.0000	18.2500	-6.650%	175	3,351	+124.658%
2026-03-25	19.8000	20.3000	18.9500	19.5500	+11.396%	92	3,378	+109.719%
2026-03-24	18.1500	18.1500	17.4000	17.5500	-8.403%	161	3,381	+133.618%
2026-03-23	18.8300	20.1400	18.8300	19.1600	+11.655%	89	3,349	+113.987%
2026-03-20	17.3900	18.0500	16.8500	17.1600	-7.742%	656	3,343	+138.928%
2026-03-19	18.1500	18.8200	17.7500	18.6000	-2.362%	222	3,007	+120.430%
2026-03-18	21.6000	21.6000	19.0000	19.0500	-12.815%	219	2,999	+115.223%
2026-03-17	21.5700	22.0500	20.8000	21.8500	+7.371%	53	2,935	+87.643%
2026-03-16	18.6000	20.8000	18.6000	20.3500	+7.105%	48	2,933	+101.474%
2026-03-13	19.6400	20.4000	18.5000	19.0000	-6.219%	143	2,937	+115.789%
2026-03-12	20.0600	20.8000	19.6400	20.2600	-6.851%	200	2,867	+102.369%
2026-03-11	23.5500	23.5500	21.1000	21.7500	-2.466%	51	2,842	+88.506%
2026-03-10	22.5500	22.8500	22.2500	22.3000	-0.889%	79	2,841	+83.857%
2026-03-09	21.6800	22.5500	20.3000	22.5000	-3.059%	170	2,797	+82.222%
2026-03-06	24.5700	24.5700	22.8000	23.2100	-10.386%	353	2,869	+76.648%
2026-03-05	25.8500	26.4000	24.0000	25.9000	+6.584%	143	2,745	+58.301%
2026-03-04	21.3100	24.6000	21.3100	24.3000	+19.704%	213	2,759	+68.724%
2026-03-03	18.6000	20.3000	17.8000	20.3000	+1.348%	67	2,730	+101.970%
2026-03-02	18.1600	20.3500	18.1600	20.0300	-4.936%	85	2,713	+104.693%
2026-02-27	19.2000	21.0700	19.0000	21.0700	+6.360%	264	2,715	+94.589%
2026-02-26	21.0000	21.0000	18.7300	19.8100	-5.667%	148	2,700	+106.966%
2026-02-25	21.4000	21.5500	20.3000	21.0000	+3.704%	127	2,655	+95.238%
2026-02-24	17.8000	20.8000	17.8000	20.2500	+8.058%	72	2,655	+102.469%
2026-02-23	19.4300	19.4300	17.8200	18.7400	-11.269%	52	2,660	+118.783%
2026-02-20	18.1500	21.5500	18.1500	21.1200	+15.726%	156	2,656	+94.129%
2026-02-19	18.3000	18.7000	18.0000	18.2500	-1.987%	43	2,684	+124.658%
2026-02-18	18.0500	19.1700	18.0000	18.6200	+11.698%	308	2,678	+120.193%
2026-02-17	16.2000	16.9500	15.6000	16.6700	+6.382%	210	2,662	+145.951%
2026-02-13	15.6500	16.5500	15.3200	15.6700	-1.136%	102	2,654	+161.646%
2026-02-12	17.8400	17.8400	15.4600	15.8500	-13.388%	141	2,654	+158.675%
2026-02-11	18.7000	19.0000	17.7500	18.3000	-6.490%	80	2,613	+124.044%
2026-02-10	20.1500	22.5700	19.5000	19.5700	-4.537%	168	2,578	+109.504%
2026-02-09	20.7000	22.3700	18.5000	20.5000	-5.530%	177	2,561	+100.000%
2026-02-06	18.3500	22.0000	16.7700	21.7000	-30.000%	445	2,527	+88.940%
2026-02-05	30.8300	32.4000	30.2300	31.0000	-16.555%	164	2,422	+32.258%
2026-02-04	38.8400	39.0200	36.5000	37.1500	-6.541%	87	2,396	+10.363%
2026-02-03	43.4100	43.6000	38.6900	39.7500	-8.410%	58	2,392	+3.145%
2026-02-02	40.0000	44.2800	40.0000	43.4000	+4.227%	29	2,386	-5.530%
2026-01-30	41.9000	42.5000	41.6400	41.6400	+0.945%	4	2,367	-1.537%
2026-01-29	40.2300	41.2500	39.0500	41.2500	-4.778%	19	2,365	-0.606%
2026-01-28	45.0500	45.0500	42.4600	43.3200	-2.476%	31	2,362	-5.355%
2026-01-27	40.5500	44.4200	40.5500	44.4200	+9.978%	7	2,358	-7.699%
2026-01-26	40.4000	40.4000	40.2000	40.3900	+0.025%	4	2,359	+1.510%
2026-01-23	39.1000	40.5600	39.1000	40.3800	+10.207%	25	2,359	+1.535%
2026-01-22	35.9500	36.6400	34.4600	36.6400	+5.682%	19	2,352	+11.900%
2026-01-21	34.8000	34.9000	32.5000	34.6700	+0.202%	17	2,362	+18.258%
2026-01-20	36.4800	36.4800	34.6000	34.6000	-12.250%	21	2,357	+18.497%
2026-01-16	39.2000	39.4900	39.2000	39.4300	+0.638%	23	2,376	+3.982%
2026-01-15	39.5000	40.2500	39.1800	39.1800	-0.432%	11	2,376	+4.645%
2026-01-14	40.1700	40.8100	39.0000	39.3500	-7.953%	10	2,380	+4.193%
2026-01-13	44.2900	44.2900	42.7500	42.7500	-9.562%	10	2,381	-4.094%
2026-01-12	46.7000	47.2700	46.5100	47.2700	+1.503%	10	2,383	-13.264%
2026-01-09	43.0000	46.5900	43.0000	46.5700	+1.239%	230	2,383	-11.960%
2026-01-08	44.9500	46.0000	44.8400	46.0000	+6.605%	15	2,444	-10.870%
2026-01-07	43.7800	45.2500	43.1500	43.1500	+1.172%	59	2,443	-4.983%
2026-01-06	38.6000	43.3000	38.6000	42.6500	+17.915%	136	2,449	-3.869%
2026-01-05	33.3500	36.8500	33.3500	36.1700	+11.636%	109	2,459	+13.354%
2026-01-02	36.5500	38.1500	31.8000	32.4000	-9.371%	576	2,487	+26.543%
2025-12-31	35.6300	35.7800	35.5700	35.7500	+1.707%	7	2,276	+14.685%
2025-12-30	35.2500	35.2500	35.1500	35.1500	-1.375%	4	2,276	+16.643%
2025-12-29	35.8000	36.2200	35.6000	35.6400	-1.818%	10	2,276	+15.039%
2025-12-26	36.0800	36.5500	36.0800	36.3000	-1.812%	7	2,276	+12.948%
2025-12-24	36.4000	37.1500	36.2000	36.9700	+0.599%	10	2,275	+10.901%
2025-12-23	34.3500	36.7500	34.3500	36.7500	+6.676%	55	2,275	+11.565%
2025-12-22	33.7400	34.6700	33.6500	34.4500	-1.740%	42	2,272	+19.013%
2025-12-19	34.1600	35.0900	34.1600	35.0600	+3.422%	27	2,258	+16.942%
2025-12-18	33.2900	35.0000	33.2900	33.9000	+9.355%	10	2,250	+20.944%
2025-12-17	31.7800	32.1000	31.0000	31.0000	-0.800%	13	2,248	+32.258%
2025-12-16	31.3000	31.4700	31.2000	31.2500	-0.509%	26	2,246	+31.200%
2025-12-15	33.0500	33.7000	31.1500	31.4100	-8.559%	64	2,225	+30.532%
2025-12-12	36.6700	36.6700	34.0000	34.3500	-6.505%	97	2,223	+19.360%
2025-12-11	37.5500	37.5500	36.4000	36.7400	-3.316%	33	2,211	+11.595%
2025-12-10	37.1500	38.8000	37.1500	38.0000	+5.030%	21	2,216	+7.895%
2025-12-09	34.7000	36.1800	34.7000	36.1800	+2.319%	7	2,217	+13.322%
2025-12-08	37.0000	37.0000	35.3600	35.3600	-5.201%	15	2,217	+15.950%
2025-12-05	38.3500	38.3500	37.3000	37.3000	+0.539%	9	2,215	+9.920%
2025-12-04	37.3500	37.6000	36.5500	37.1000	-6.431%	17	2,215	+10.512%
2025-12-03	39.6400	39.8000	39.6400	39.6500	-3.293%	3	2,215	+3.405%
2025-12-02	42.1000	42.1000	41.0000	41.0000	-1.324%	2	2,216	0.000%
2025-12-01	41.1000	41.5500	40.2900	41.5500	+4.449%	9	2,216	-1.324%
2025-11-28	38.8500	40.0000	38.8500	39.7800	+3.864%	3	2,213	+3.067%
2025-11-26	38.5500	38.7500	38.1500	38.3000	-0.208%	15	2,214	+7.050%
2025-11-25	35.3500	38.3800	35.3500	38.3800	+6.611%	35	2,214	+6.826%
2025-11-24	35.2500	36.6400	35.1500	36.0000	+8.108%	49	2,216	+13.889%
2025-11-21	31.5500	33.9000	30.9500	33.3000	+0.452%	38	2,222	+23.123%
2025-11-20	37.4200	37.4200	32.8000	33.1500	-5.556%	44	2,219	+23.680%
2025-11-19	34.0000	35.3000	33.6600	35.1000	-1.266%	99	2,216	+16.809%
2025-11-18	39.0500	39.1000	35.5000	35.5500	-13.818%	103	2,228	+15.331%
2025-11-17	41.6000	41.6000	40.3200	41.2500	-4.070%	82	2,221	-0.606%
2025-11-14	43.8000	45.5500	43.0000	43.0000	-5.495%	20	2,162	-4.651%
2025-11-13	47.4100	47.4100	45.5000	45.5000	-8.799%	17	2,156	-9.890%
2025-11-12	52.2000	52.2000	49.8900	49.8900	-6.151%	18	2,154	-17.819%
2025-11-11	52.4000	53.1600	52.4000	53.1600	+0.378%	13	2,153	-22.874%
2025-11-10	53.6300	53.6300	51.5500	52.9600	+7.533%	47	2,154	-22.583%
2025-11-07	47.5000	49.2500	46.1200	49.2500	+1.129%	35	2,156	-16.751%
2025-11-06	53.1000	53.1000	48.7000	48.7000	-9.815%	17	2,160	-15.811%
2025-11-05	51.7500	54.0000	51.7500	54.0000	+1.313%	14	2,159	-24.074%
2025-11-04	53.4500	56.7100	53.2000	53.3000	-5.413%	88	2,161	-23.077%
2025-11-03	56.3500	59.1000	56.3500	56.3500	+10.925%	139	2,127	-27.240%
2025-10-31	53.5000	53.8500	49.4500	50.8000	+42.897%	390	2,127	-19.291%
2025-10-30	37.0000	38.5700	35.5000	35.5500	-10.340%	75	2,132	+15.331%
2025-10-29	40.0000	40.0000	37.7000	39.6500	+4.342%	78	2,130	+3.405%
2025-10-28	37.0800	39.7500	36.3000	38.0000	+3.683%	171	2,134	+7.895%
2025-10-27	36.6000	37.1700	36.1000	36.6500	+6.047%	147	2,127	+11.869%
2025-10-24	33.6000	35.2100	33.6000	34.5600	+4.982%	180	2,127	+18.634%
2025-10-23	33.0000	33.1500	32.1000	32.9200	+4.210%	114	2,124	+24.544%
2025-10-22	32.2500	32.6400	30.9500	31.5900	-6.538%	86	2,118	+29.788%
2025-10-21	32.0000	34.2500	31.9500	33.8000	+11.921%	212	2,108	+21.302%
2025-10-20	29.5500	30.3100	29.2500	30.2000	+3.496%	75	2,101	+35.762%
2025-10-17	30.2500	30.4000	28.7500	29.1800	-4.045%	153	2,092	+40.507%
2025-10-16	31.9500	32.5500	29.9000	30.4100	-0.945%	119	2,089	+34.824%
2025-10-15	31.4000	32.0000	30.0000	30.7000	-1.603%	101	2,097	+33.550%
2025-10-14	30.6000	32.6800	29.2900	31.2000	-5.740%	924	2,099	+31.410%
2025-10-13	31.4500	33.3000	31.2500	33.1000	+6.090%	128	1,728	+23.867%
2025-10-10	37.4500	37.4500	31.2000	31.2000	-17.197%	425	1,653	+31.410%
2025-10-09	34.7000	38.0000	33.9000	37.6800	+5.635%	200	1,571	+8.811%
2025-10-08	33.5000	36.5100	33.3000	35.6700	+6.478%	232	1,583	+14.943%
2025-10-07	33.3000	34.3500	32.8600	33.5000	+0.420%	176	1,637	+22.388%
2025-10-06	32.2000	33.8000	30.5000	33.3600	+4.250%	134	1,637	+22.902%
2025-10-03	34.5000	34.5000	32.0000	32.0000	-4.192%	116	1,603	+28.125%
2025-10-02	32.2000	34.0200	31.8600	33.4000	+2.454%	294	1,619	+22.754%
2025-10-01	31.7000	33.4700	31.1000	32.6000	+1.875%	46	1,441	+25.767%
2025-09-30	32.4500	32.5000	31.2500	32.0000	-4.762%	549	1,446	+28.125%
2025-09-29	32.1300	33.6000	32.1300	33.6000	+3.704%	110	1,006	+22.024%
2025-09-26	31.6500	33.0000	31.5000	32.4000	+2.532%	353	953	+26.543%
2025-09-25	32.9500	33.0000	30.9500	31.6000	-3.127%	127	763	+29.747%
2025-09-24	34.3000	34.3200	32.6200	32.6200	-1.747%	67	661	+25.690%
2025-09-23	37.0000	37.0000	32.9200	33.2000	-12.053%	215	621	+23.494%
2025-09-22	38.3500	38.3500	37.5700	37.7500	-4.430%	23	475	+8.609%
2025-09-19	40.0000	41.1000	39.5000	39.5000	0.000%	29	459	+3.797%
2025-09-18	39.1500	40.8600	38.3500	39.5000	+1.023%	41	458	+3.797%
2025-09-17	39.5000	39.8000	38.7500	39.1000	-7.015%	15	456	+4.859%
2025-09-16	41.3000	42.9000	41.3000	42.0500	+4.784%	13	454	-2.497%
2025-09-15	39.8000	41.0000	39.0500	40.1300	+7.013%	10	449	+2.168%
2025-09-12	37.8000	38.6900	37.2500	37.5000	-3.226%	17	452	+9.333%
2025-09-11	39.3700	39.5600	38.6000	38.7500	-0.386%	12	452	+5.806%
2025-09-10	39.7000	41.3800	38.3900	38.9000	-12.584%	33	448	+5.398%
2025-09-09	42.9600	44.7500	42.7900	44.5000	+3.730%	24	445	-7.865%
2025-09-08	41.2000	43.7000	41.2000	42.9000	+4.000%	18	442	-4.429%
2025-09-05	41.2500	41.2500	41.2500	41.2500	-2.321%	1	440	-0.606%
2025-09-04	41.7200	42.3000	40.3400	42.2300	+20.726%	35	441	-2.913%
2025-09-03	36.0000	36.0000	34.6700	34.9800	-1.465%	16	467	+17.210%
2025-09-02	34.0000	35.5000	33.5000	35.5000	-5.585%	46	467	+15.493%
2025-08-29	38.9500	38.9500	37.2700	37.6000	-5.409%	35	461	+9.043%
2025-08-28	38.7200	39.7500	38.7200	39.7500	+4.881%	25	461	+3.145%
2025-08-27	37.5000	37.9000	37.5000	37.9000	+2.432%	2	459	+8.179%
2025-08-26	36.3700	37.4300	36.3700	37.0000	-1.070%	26	461	+10.811%
2025-08-25	37.7200	37.9400	37.1900	37.4000	+0.999%	22	464	+9.626%
2025-08-22	33.9500	37.0300	33.9500	37.0300	+10.603%	7	463	+10.721%
2025-08-21	32.7000	33.4800	32.7000	33.4800	-2.674%	21	461	+22.461%
2025-08-20	36.2000	36.2000	33.5500	34.4000	-7.278%	32	452	+19.186%
2025-08-19	38.3600	38.3600	37.0000	37.1000	-6.901%	7	471	+10.512%
2025-08-18	39.0000	39.8500	38.1500	39.8500	+2.442%	26	476	+2.886%
2025-08-15	40.2200	40.2200	38.7000	38.9000	-2.261%	18	481	+5.398%
2025-08-14	37.2000	40.9000	37.2000	39.8000	+15.195%	36	487	+3.015%
2025-08-13	33.6000	35.0400	33.6000	34.5500	+4.066%	53	519	+18.669%
2025-08-12	32.1400	33.3000	32.1400	33.2000	+0.912%	39	514	+23.494%
2025-08-11	33.2000	33.4800	32.9000	32.9000	-3.660%	50	503	+24.620%
2025-08-08	34.4500	34.5000	33.8400	34.1500	+1.305%	38	511	+20.059%
2025-08-07	34.8500	36.1200	33.4600	33.7100	-0.853%	40	511	+21.626%
2025-08-06	28.8500	34.0000	28.8500	34.0000	+17.851%	116	485	+20.588%
2025-08-05	30.1500	30.2500	28.7400	28.8500	+3.628%	41	490	+42.114%
2025-08-04	30.5500	30.5500	27.8400	27.8400	-7.967%	53	482	+47.270%
2025-08-01	32.4200	33.5500	29.6000	30.2500	-29.733%	168	448	+35.537%
2025-07-31	41.6500	43.5500	41.6500	43.0500	+7.868%	27	379	-4.762%
2025-07-30	40.0500	40.1700	39.8000	39.9100	-1.457%	43	377	+2.731%
2025-07-29	41.2500	41.2500	40.0700	40.5000	-2.784%	33	355	+1.235%
2025-07-28	41.7100	42.0600	41.6600	41.6600	+1.759%	15	356	-1.584%
2025-07-25	40.9400	40.9400	40.9400	40.9400	-1.823%	2	353	+0.147%
2025-07-24	39.7300	43.0000	39.7300	41.7000	+6.188%	24	353	-1.679%
2025-07-23	39.5000	39.5000	38.6600	39.2700	+1.211%	23	349	+4.405%
2025-07-22	40.1000	40.1000	38.3700	38.8000	-3.435%	20	351	+5.670%
2025-07-21	39.4200	40.1800	39.1100	40.1800	+5.321%	48	350	+2.041%
2025-07-18	37.7300	38.2000	37.2600	38.1500	+3.108%	41	344	+7.471%
2025-07-17	36.5800	37.2000	36.5800	37.0000	+0.543%	9	351	+10.811%
2025-07-16	38.0000	38.0000	36.3700	36.8000	-5.689%	10	348	+11.413%
2025-07-15	39.0000	39.4000	38.6700	39.0200	+0.697%	25	342	+5.074%
2025-07-14	38.7500	38.7500	38.7500	38.7500	+0.519%	2	338	+5.806%
2025-07-11	37.8500	38.9300	37.8500	38.5500	+4.443%	216	336	+6.355%
2025-07-10	36.4000	36.9100	35.4000	36.9100	-0.270%	16	429	+11.081%
2025-07-09	37.6700	37.7300	36.3500	37.0100	+4.107%	10	425	+10.781%
2025-07-08	37.7100	37.7100	35.5500	35.5500	-6.447%	10	418	+15.331%
2025-07-07	38.0000	38.0000	38.0000	38.0000	+0.264%	3	413	+7.895%
2025-07-03	38.1800	38.1800	37.3100	37.9000	+5.659%	6	413	+8.179%
2025-07-02	36.4000	36.4000	35.8700	35.8700	-3.185%	3	413	+14.302%
2025-07-01	36.4000	37.0500	35.3700	37.0500	+2.490%	341	413	+10.661%
2025-06-30	37.4200	37.9300	35.7500	36.1500	+2.553%	30	252	+13.416%
2025-06-27	36.6100	37.0000	35.2500	35.2500	+3.191%	69	252	+16.312%
2025-06-26	31.5500	34.5500	31.5500	34.1600	+7.421%	9	291	+20.023%
2025-06-25	32.2500	32.2500	31.6100	31.8000	-0.935%	4	285	+28.931%
2025-06-24	32.2000	32.3400	31.9000	32.1000	+7.466%	67	284	+27.726%
2025-06-23	30.2400	30.2400	29.8700	29.8700	-14.657%	4	223	+37.261%
2025-06-18	36.1000	36.1000	35.0000	35.0000	+0.661%	3	224	+17.143%
2025-06-17	36.0500	36.0500	34.7700	34.7700	+5.845%	13	224	+17.918%
2025-06-13	32.0200	33.8300	32.0200	32.8500	-2.638%	22	225	+24.810%
2025-06-12	32.9500	33.7400	32.9500	33.7400	-6.718%	10	222	+21.517%
2025-06-11	36.1900	36.4000	36.1700	36.1700	-0.768%	6	214	+13.354%
2025-06-10	35.7300	36.4500	35.4200	36.4500	-0.951%	89	213	+12.483%
2025-06-09	35.0500	36.8000	34.7500	36.8000	+10.944%	13	124	+11.413%
2025-06-06	33.1700	33.1700	33.1700	33.1700	-0.151%	2	121	+23.606%
2025-06-05	31.4900	33.2200	31.4900	33.2200	+9.492%	33	120	+23.420%
2025-06-04	29.5000	30.3400	29.5000	30.3400	+2.847%	5	89	+35.135%
2025-06-03	30.5500	30.5500	29.5000	29.5000	+0.306%	85	86	+38.983%
2025-06-02	29.4100	29.4100	29.4100	29.4100	+1.765%	1	2	+39.408%
2025-05-30	28.9000	28.9000	28.9000	28.9000	-3.118%	2	1	+41.869%
2025-05-29	29.8300	29.8300	29.8300	29.8300	+3.576%	1	1	+37.446%
2025-05-27	29.1700	29.1700	28.8000	28.8000	0.000%	2	2	+42.361%