Dark

AMZN20260918C225
AMZN Sep 18 2026 225.00 Call (AMZN260918C00225000)
option OPRA

EOD

Aug 20, 2026

37.05-8.178%(-3.30)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.5700	38.5700	36.9200	37.0500	-8.178%	99	4,047	0.000%
2026-08-19	37.1400	41.2000	37.1400	40.3500	+10.306%	59	4,126	-8.178%
2026-08-18	38.4100	38.4100	36.5800	36.5800	+1.414%	13	4,075	+1.285%
2026-08-17	38.4000	38.4500	35.1800	36.0700	-10.318%	95	4,062	+2.717%
2026-08-14	40.2000	40.6200	39.3000	40.2200	-3.248%	28	4,124	-7.882%
2026-08-13	41.6300	42.4000	41.5700	41.5700	-8.173%	7	4,152	-10.873%
2026-08-12	46.8000	46.8000	45.2500	45.2700	-16.306%	6	4,152	-18.158%
2026-08-10	52.6400	56.2900	52.6400	54.0900	+5.934%	12	4,155	-31.503%
2026-08-07	53.1900	54.3000	51.0600	51.0600	+5.344%	17	4,160	-27.438%
2026-08-06	50.2200	50.2500	48.4700	48.4700	-1.082%	6	4,147	-23.561%
2026-08-05	54.5000	54.5000	48.1900	49.0000	-10.388%	50	4,148	-24.388%
2026-08-04	52.3000	57.2800	52.3000	54.6800	-12.652%	144	4,162	-32.242%
2026-08-03	54.7500	63.0500	54.7500	62.6000	+27.365%	119	4,165	-40.815%
2026-07-31	42.8000	50.0000	39.6500	49.1500	+135.731%	125	4,208	-24.619%
2026-07-30	18.0300	23.3400	18.0300	20.8500	+37.171%	153	4,234	+77.698%
2026-07-29	16.5500	17.9000	15.1000	15.2000	-11.628%	311	4,269	+143.750%
2026-07-28	16.7000	17.7900	15.8900	17.2000	-1.994%	162	4,332	+115.407%
2026-07-27	20.0000	20.0000	17.5200	17.5500	-4.046%	170	4,367	+111.111%
2026-07-24	20.0000	20.0000	18.0000	18.2900	-8.090%	203	4,363	+102.570%
2026-07-23	21.8300	22.4500	19.1000	19.9000	-26.730%	46	4,398	+86.181%
2026-07-22	27.9500	27.9500	27.1600	27.1600	-10.363%	2	4,361	+36.414%
2026-07-21	29.7000	30.3500	29.7000	30.3000	-3.565%	466	4,810	+22.277%
2026-07-20	32.1300	32.1300	31.4200	31.4200	+2.445%	17	4,348	+17.919%
2026-07-17	30.7500	31.7500	30.5000	30.6700	-14.568%	58	4,341	+20.802%
2026-07-16	38.0500	38.0500	35.4100	35.9000	-0.333%	33	4,342	+3.203%
2026-07-15	35.0000	37.7500	34.3000	36.0200	+15.006%	62	4,364	+2.860%
2026-07-14	30.4100	31.5300	29.0700	31.3200	-0.886%	72	4,329	+18.295%
2026-07-13	30.7000	32.0000	30.7000	31.6000	+5.474%	6	4,301	+17.247%
2026-07-10	32.9600	32.9600	29.4800	29.9600	+1.559%	17	4,301	+23.665%
2026-07-09	26.0000	29.5000	26.0000	29.5000	+6.268%	50	4,292	+25.593%
2026-07-08	27.6500	28.5000	27.3000	27.7600	-8.383%	10	4,286	+33.465%
2026-07-07	30.5000	31.3500	29.2000	30.3000	+1.678%	45	4,286	+22.277%
2026-07-06	28.2200	29.8000	28.2200	29.8000	+2.441%	39	4,286	+24.329%
2026-07-02	27.3900	30.0000	27.3900	29.0900	+2.430%	166	4,149	+27.363%
2026-07-01	26.2800	30.0000	26.0000	28.4000	+13.147%	22	4,149	+30.458%
2026-06-30	26.4600	26.6000	25.1000	25.1000	-6.691%	8	4,156	+47.610%
2026-06-29	25.2500	31.0000	25.2500	26.9000	+24.135%	98	4,151	+37.732%
2026-06-26	18.8500	21.6700	18.1500	21.6700	+15.573%	448	4,177	+70.974%
2026-06-25	20.7500	20.7500	18.2000	18.7500	-22.199%	418	4,161	+97.600%
2026-06-24	24.9500	28.3000	24.1000	24.1000	+4.783%	42	4,099	+53.734%
2026-06-23	23.3000	24.5200	23.0000	23.0000	+1.905%	84	4,091	+61.087%
2026-06-22	26.7500	27.5000	22.4000	22.5700	-26.242%	93	4,119	+64.156%
2026-06-18	25.2900	30.6000	24.1300	30.6000	+22.941%	33	4,093	+21.078%
2026-06-17	30.9300	30.9300	24.8900	24.8900	-24.461%	85	4,093	+48.855%
2026-06-16	31.8500	33.8500	31.6000	32.9500	+3.616%	22	4,120	+12.443%
2026-06-15	30.9700	32.7000	30.9000	31.8000	+20.913%	47	4,131	+16.509%
2026-06-12	26.1000	26.5800	24.0000	26.3000	-6.738%	58	4,130	+40.875%
2026-06-11	26.3700	28.2000	25.1400	28.2000	+4.911%	132	4,110	+31.383%
2026-06-10	28.3500	28.4000	26.8800	26.8800	-7.787%	19	4,076	+37.835%
2026-06-09	34.6400	34.6400	29.1500	29.1500	-8.276%	20	4,069	+27.101%
2026-06-08	33.2500	33.2500	31.7800	31.7800	-5.445%	33	4,059	+16.583%
2026-06-05	37.8200	37.8200	33.6100	33.6100	-12.701%	9	4,053	+10.235%
2026-06-04	38.0000	39.0500	38.0000	38.5000	+9.937%	9	4,057	-3.766%
2026-06-03	39.1500	40.1400	34.4000	35.0200	-16.240%	31	4,058	+5.797%
2026-06-02	41.2000	44.5000	39.7000	41.8100	-7.806%	86	4,050	-11.385%
2026-06-01	49.0000	49.0000	45.3500	45.3500	-14.240%	12	4,089	-18.302%
2026-05-29	56.0000	56.0000	52.8800	52.8800	-5.807%	30	4,091	-29.936%
2026-05-28	51.0000	56.1400	51.0000	56.1400	+6.730%	43	4,085	-34.004%
2026-05-27	49.0000	52.6000	49.0000	52.6000	+13.191%	6	4,117	-29.563%
2026-05-26	46.4700	46.4700	46.4700	46.4700	-7.706%	10	4,116	-20.271%
2026-05-22	51.3000	51.3000	50.3500	50.3500	-3.024%	3	4,126	-26.415%
2026-05-21	51.9200	51.9200	51.9200	51.9200	+6.612%	2	4,126	-28.640%
2026-05-20	46.2500	48.7000	45.4000	48.7000	+12.601%	100	4,126	-23.922%
2026-05-19	43.4700	43.4700	42.0000	43.2500	-10.326%	54	4,172	-14.335%
2026-05-18	51.5100	51.5100	48.2300	48.2300	+1.324%	4	4,172	-23.181%
2026-05-15	47.0500	47.6000	46.4500	47.6000	-6.667%	73	4,172	-22.164%
2026-05-14	54.1700	54.1700	51.0000	51.0000	-0.039%	33	4,235	-27.353%
2026-05-13	51.0200	51.0200	51.0200	51.0200	+7.185%	1	4,236	-27.381%
2026-05-12	50.2000	50.2000	47.6000	47.6000	-14.756%	16	4,236	-22.164%
2026-05-11	53.4400	55.8400	53.4400	55.8400	-1.430%	9	4,236	-33.650%
2026-05-08	56.4100	56.6500	56.4100	56.6500	+0.088%	12	4,236	-34.598%
2026-05-07	56.6000	56.6000	56.6000	56.6000	-5.667%	3	4,237	-34.541%
2026-05-06	57.3200	60.1700	56.2400	60.0000	+4.293%	52	4,237	-38.250%
2026-05-05	59.3500	60.5000	57.5300	57.5300	+4.867%	9	4,272	-35.599%
2026-05-04	56.5000	59.2500	54.4700	54.8600	+3.023%	84	4,275	-32.464%
2026-05-01	56.0000	56.0000	53.1300	53.2500	+5.907%	14	4,327	-30.423%
2026-04-30	53.6500	53.6500	44.8300	50.2800	+1.576%	42	4,327	-26.313%
2026-04-29	49.1500	51.5500	48.8300	49.5000	+8.315%	50	4,319	-25.152%
2026-04-28	47.2500	47.2500	45.7000	45.7000	-5.734%	3	4,307	-18.928%
2026-04-27	49.5000	49.9800	48.4800	48.4800	-4.754%	66	4,308	-23.577%
2026-04-24	47.7100	51.0300	46.4800	50.9000	+13.111%	68	4,304	-27.210%
2026-04-23	43.6000	45.0000	43.6000	45.0000	+3.187%	5	4,288	-17.667%
2026-04-22	40.2800	43.6100	40.2800	43.6100	+5.593%	8	4,289	-15.042%
2026-04-21	41.9600	41.9600	41.3000	41.3000	+8.285%	13	4,292	-10.291%
2026-04-20	38.1000	38.1400	36.3800	38.1400	-5.757%	8	4,292	-2.858%
2026-04-17	41.8500	44.0000	40.4700	40.4700	+2.482%	76	4,285	-8.451%
2026-04-16	38.0000	39.4900	36.4200	39.4900	+1.517%	18	4,327	-6.179%
2026-04-15	40.2000	40.2000	38.3000	38.9000	-2.580%	23	4,333	-4.756%
2026-04-14	35.0000	41.8100	35.0000	39.9300	+22.372%	53	4,340	-7.213%
2026-04-13	31.7800	32.6300	30.8000	32.6300	+2.001%	1,116	4,377	+13.546%
2026-04-10	31.4500	33.9000	31.3000	31.9900	+9.069%	133	4,553	+15.817%
2026-04-09	23.3600	29.3300	23.3600	29.3300	+37.700%	729	4,540	+26.321%
2026-04-08	23.0000	23.6000	20.1700	21.3000	+18.994%	221	4,544	+73.944%
2026-04-07	16.8300	18.0000	16.3000	17.9000	+4.312%	144	4,513	+106.983%
2026-04-06	16.2800	17.3500	16.2800	17.1600	+5.147%	704	4,440	+115.909%
2026-04-02	14.7500	17.5000	14.7500	16.3200	-2.683%	102	4,372	+127.022%
2026-04-01	16.6000	17.8500	15.7500	16.7700	+7.157%	175	4,372	+120.930%
2026-03-31	14.6000	16.4500	14.2800	15.6500	+20.385%	869	4,359	+136.741%
2026-03-30	13.2900	14.0000	12.7000	13.0000	+1.562%	498	4,230	+185.000%
2026-03-27	14.3800	14.3800	12.8000	12.8000	-20.249%	631	4,309	+189.453%
2026-03-26	16.6500	18.1500	16.0500	16.0500	-8.286%	97	3,938	+130.841%
2026-03-25	17.5000	17.9500	16.7500	17.5000	+11.821%	149	3,915	+111.714%
2026-03-24	16.0500	16.0500	15.3000	15.6500	-7.941%	119	3,802	+136.741%
2026-03-23	16.8500	17.9500	16.8500	17.0000	+13.333%	420	3,795	+117.941%
2026-03-20	15.7500	16.0000	15.0000	15.0000	-8.592%	679	3,831	+147.000%
2026-03-19	16.0000	16.7000	15.7500	16.4100	-4.315%	89	3,589	+125.777%
2026-03-18	18.4500	18.5000	17.1000	17.1500	-11.825%	652	3,582	+116.035%
2026-03-17	18.8500	19.6500	18.5600	19.4500	+5.707%	138	3,701	+90.488%
2026-03-16	17.3000	18.4000	16.4600	18.4000	+8.555%	332	3,674	+101.359%
2026-03-13	18.1000	18.2500	16.5000	16.9500	-6.612%	690	3,594	+118.584%
2026-03-12	17.8500	18.6500	17.4400	18.1500	-5.861%	353	3,731	+104.132%
2026-03-11	21.2000	21.2000	19.0500	19.2800	-3.600%	114	3,701	+92.168%
2026-03-10	20.3500	20.6000	19.8700	20.0000	-1.039%	20	3,698	+85.250%
2026-03-09	20.1000	20.2700	18.1800	20.2100	-2.837%	229	3,701	+83.325%
2026-03-06	22.1000	22.2700	20.8000	20.8000	-10.921%	110	3,593	+78.125%
2026-03-05	23.4000	23.6000	22.7000	23.3500	+4.944%	96	3,539	+58.672%
2026-03-04	19.3500	22.2500	19.2000	22.2500	+22.253%	137	3,504	+66.517%
2026-03-03	16.5000	18.2000	15.8500	18.2000	+1.676%	991	3,444	+103.571%
2026-03-02	16.7500	18.1500	16.7500	17.9000	-5.541%	487	3,211	+106.983%
2026-02-27	17.8500	18.9500	17.8500	18.9500	+5.866%	461	3,069	+95.515%
2026-02-26	18.9500	18.9500	16.8200	17.9000	-5.291%	207	2,893	+106.983%
2026-02-25	19.2300	19.3500	18.4500	18.9000	+3.846%	31	2,922	+96.032%
2026-02-24	16.9000	18.8900	16.8900	18.2000	+8.333%	887	2,922	+103.571%
2026-02-23	18.1500	18.1500	16.0000	16.8000	-10.352%	383	2,484	+120.536%
2026-02-20	16.6000	19.2000	16.6000	18.7400	+13.233%	657	2,459	+97.705%
2026-02-19	16.4500	16.7000	16.2500	16.5500	-0.898%	642	2,152	+123.867%
2026-02-18	16.1000	17.3800	16.1000	16.7000	+10.231%	624	1,875	+121.856%
2026-02-17	14.5000	15.1500	13.9700	15.1500	+7.829%	78	1,993	+144.554%
2026-02-13	13.8400	14.7700	13.7100	14.0500	-2.091%	197	1,820	+163.701%
2026-02-12	16.3500	16.3500	13.8000	14.3500	-13.083%	550	1,820	+158.188%
2026-02-11	17.9300	17.9300	15.8000	16.5100	-6.723%	76	1,758	+124.409%
2026-02-10	18.5500	20.3800	17.5500	17.7000	-5.348%	64	1,714	+109.322%
2026-02-09	16.6800	19.4400	16.6800	18.7000	-3.509%	239	1,717	+98.128%
2026-02-06	16.6700	19.5500	15.0000	19.3800	-31.761%	607	1,741	+91.176%
2026-02-05	30.0000	30.0000	27.5000	28.4000	-18.156%	139	1,435	+30.458%
2026-02-04	35.4000	35.4000	33.9500	34.7000	-3.558%	11	1,378	+6.772%
2026-02-03	40.2100	40.2100	35.9800	35.9800	-11.160%	6	1,377	+2.974%
2026-02-02	41.0000	41.3500	40.5000	40.5000	+5.195%	6	1,373	-8.519%
2026-01-30	40.1700	40.1700	36.7500	38.5000	+2.394%	11	1,373	-3.766%
2026-01-29	38.1500	38.1500	36.7500	37.6000	-6.000%	18	1,372	-1.463%
2026-01-28	42.5000	43.2900	39.8700	40.0000	-1.720%	6	1,363	-7.375%
2026-01-27	40.0000	40.7000	39.2500	40.7000	+11.507%	30	1,361	-8.968%
2026-01-26	37.1800	37.1800	36.5000	36.5000	-2.145%	6	1,353	+1.507%
2026-01-23	34.1500	37.3000	34.0000	37.3000	+9.706%	3	1,355	-0.670%
2026-01-22	32.8000	34.0000	32.8000	34.0000	+6.616%	3	1,356	+8.971%
2026-01-21	30.7500	31.8900	29.6500	31.8900	-0.344%	22	1,359	+16.181%
2026-01-20	34.3800	34.3800	31.2500	32.0000	-12.353%	6	1,361	+15.781%
2026-01-16	36.1500	36.5100	36.1500	36.5100	-1.908%	4	1,364	+1.479%
2026-01-15	36.5500	37.2200	36.5500	37.2200	+3.274%	5	1,364	-0.457%
2026-01-14	37.9000	37.9000	35.7600	36.0400	-9.242%	32	1,367	+2.802%
2026-01-13	41.9000	41.9000	39.2100	39.7100	-6.344%	36	1,380	-6.699%
2026-01-12	42.9000	43.9000	42.4000	42.4000	-1.624%	8	1,389	-12.618%
2026-01-09	40.8900	43.1000	40.8900	43.1000	+1.293%	13	1,394	-14.037%
2026-01-08	40.1500	42.6200	40.1500	42.5500	+0.973%	34	1,394	-12.926%
2026-01-07	40.3500	42.1700	40.3500	42.1400	+8.273%	9	1,399	-12.079%
2026-01-06	34.4700	40.2100	34.4700	38.9200	+15.490%	280	1,405	-4.805%
2026-01-05	32.6000	34.1800	32.6000	33.7000	+13.468%	13	1,579	+9.941%
2026-01-02	33.1600	34.4400	28.9500	29.7000	-9.035%	55	1,579	+24.747%
2025-12-31	32.7500	32.7500	32.2000	32.6500	-0.760%	8	1,567	+13.476%
2025-12-30	32.5000	32.9000	32.3000	32.9000	+0.244%	22	1,567	+12.614%
2025-12-29	32.8700	32.8700	32.8000	32.8200	-3.100%	3	1,575	+12.888%
2025-12-26	33.7000	33.8700	33.5000	33.8700	+1.135%	5	1,576	+9.389%
2025-12-24	33.5000	33.5000	33.4900	33.4900	-0.770%	2	1,575	+10.630%
2025-12-23	32.7100	33.8000	32.7000	33.7500	+6.299%	39	1,575	+9.778%
2025-12-22	31.6300	31.7500	30.8500	31.7500	+1.308%	70	1,577	+16.693%
2025-12-19	31.0000	32.4200	31.0000	31.3400	+3.092%	83	1,589	+18.220%
2025-12-18	30.6300	32.6500	30.4000	30.4000	+7.420%	59	1,574	+21.875%
2025-12-17	29.3700	29.7000	28.3000	28.3000	-2.245%	47	1,588	+30.919%
2025-12-16	28.7000	29.2000	28.3500	28.9500	0.000%	4	1,587	+27.979%
2025-12-15	31.7500	31.7500	28.9500	28.9500	-8.646%	63	1,588	+27.979%
2025-12-12	33.8000	33.8000	31.4000	31.6900	-7.204%	52	1,536	+16.914%
2025-12-11	34.7700	34.7700	33.7000	34.1500	-3.721%	9	1,533	+8.492%
2025-12-10	35.4000	36.0100	35.2500	35.4700	+6.645%	17	1,530	+4.454%
2025-12-09	31.9500	33.6000	31.9500	33.2600	+1.402%	9	1,540	+11.395%
2025-12-08	34.0000	34.4000	32.7300	32.8000	-5.530%	13	1,536	+12.957%
2025-12-05	35.4500	35.4500	34.7200	34.7200	+0.930%	12	1,537	+6.711%
2025-12-04	35.0000	35.0000	33.6000	34.4000	-6.088%	31	1,545	+7.703%
2025-12-03	36.0000	37.1500	36.0000	36.6300	-4.733%	16	1,537	+1.147%
2025-12-02	38.6000	40.1500	38.0000	38.4500	0.000%	154	1,537	-3.641%
2025-12-01	37.9400	38.5500	37.7800	38.4500	+4.201%	104	1,623	-3.641%
2025-11-28	36.5000	37.0000	36.5000	36.9000	+4.237%	6	1,552	+0.407%
2025-11-26	35.8000	36.5000	35.1000	35.4000	-0.757%	23	1,549	+4.661%
2025-11-25	33.6900	35.6700	33.6900	35.6700	+5.783%	23	1,549	+3.869%
2025-11-24	33.1000	34.3000	32.5000	33.7200	+8.599%	65	1,556	+9.875%
2025-11-21	29.1300	31.4000	28.8500	31.0500	+3.397%	53	1,562	+19.324%
2025-11-20	35.4000	35.4000	30.0000	30.0300	-6.303%	125	1,540	+23.377%
2025-11-19	32.1000	32.5000	31.3200	32.0500	-6.149%	36	1,468	+15.601%
2025-11-18	36.3300	36.5000	33.4500	34.1500	-12.816%	103	1,468	+8.492%
2025-11-17	39.5000	39.5000	38.0000	39.1700	-3.332%	5	1,407	-5.412%
2025-11-14	40.5100	40.5200	40.5100	40.5200	-6.334%	8	1,406	-8.564%
2025-11-13	44.5000	44.5000	43.2600	43.2600	-8.541%	2	1,401	-14.355%
2025-11-12	47.3000	47.3000	47.3000	47.3000	-5.608%	1	1,401	-21.670%
2025-11-11	50.0500	50.1100	49.5200	50.1100	+0.120%	5	1,401	-26.063%
2025-11-10	51.3500	51.3500	47.6000	50.0500	+14.899%	16	1,400	-25.974%
2025-11-07	44.5700	44.5700	43.4500	43.5600	-7.516%	35	1,414	-14.945%
2025-11-06	49.7000	49.8500	45.0800	47.1000	-6.362%	21	1,438	-21.338%
2025-11-05	48.7600	50.8100	48.6000	50.3000	+0.963%	60	1,449	-26.342%
2025-11-04	50.8500	54.0900	49.8200	49.8200	-6.124%	98	1,499	-25.632%
2025-11-03	53.8500	56.6500	51.8000	53.0700	+13.884%	417	1,551	-30.187%
2025-10-31	50.5500	50.6500	46.5700	46.6000	+40.150%	384	1,551	-20.494%
2025-10-30	33.9600	35.9000	33.0000	33.2500	-10.135%	243	1,682	+11.429%
2025-10-29	37.2000	37.3000	35.5000	37.0000	+4.520%	185	1,621	+0.135%
2025-10-28	35.0000	37.0000	33.7000	35.4000	+3.509%	234	1,639	+4.661%
2025-10-27	34.3500	34.6000	33.6700	34.2000	+5.850%	346	1,433	+8.333%
2025-10-24	31.5000	32.7200	31.4600	32.3100	+5.588%	346	1,433	+14.670%
2025-10-23	29.6900	30.6500	29.6900	30.6000	+6.435%	105	1,323	+21.078%
2025-10-22	29.8500	30.1300	28.6800	28.7500	-8.585%	254	1,264	+28.870%
2025-10-21	29.3000	31.8000	29.3000	31.4500	+12.321%	189	1,343	+17.806%
2025-10-20	27.5700	28.0000	27.2000	28.0000	+3.704%	36	1,307	+32.321%
2025-10-17	28.1000	28.1000	26.6500	27.0000	-4.425%	133	1,289	+37.222%
2025-10-16	29.4800	30.0500	28.1500	28.2500	-1.051%	48	1,227	+31.150%
2025-10-15	29.1000	29.1000	27.7800	28.5500	+0.705%	81	1,208	+29.772%
2025-10-14	27.5000	30.1500	27.5000	28.3500	-7.413%	75	1,173	+30.688%
2025-10-13	29.9500	30.8000	29.9500	30.6200	+5.952%	59	1,132	+20.999%
2025-10-10	34.5500	34.6000	28.8500	28.9000	-17.310%	439	1,104	+28.201%
2025-10-09	32.4000	35.0000	31.5000	34.9500	+6.070%	140	1,072	+6.009%
2025-10-08	31.5000	33.9200	30.8000	32.9500	+6.393%	210	1,065	+12.443%
2025-10-07	32.0000	32.0000	30.4200	30.9700	-0.097%	152	1,091	+19.632%
2025-10-06	29.9600	31.3000	28.0000	31.0000	+4.342%	177	1,091	+19.516%
2025-10-03	32.1500	32.1500	29.5900	29.7100	-4.867%	126	1,040	+24.705%
2025-10-02	29.8000	31.4500	29.4300	31.2300	+3.754%	21	1,035	+18.636%
2025-10-01	28.3000	30.9400	28.3000	30.1000	+2.311%	67	1,030	+23.090%
2025-09-30	29.9000	29.9400	28.7500	29.4200	-4.943%	74	1,007	+25.935%
2025-09-29	30.4700	31.0200	30.3100	30.9500	+3.270%	90	1,010	+19.709%
2025-09-26	29.0000	30.3500	29.0000	29.9700	+3.702%	32	979	+23.624%
2025-09-25	30.5000	30.5500	28.6000	28.9000	-5.246%	111	971	+28.201%
2025-09-24	32.7500	32.7500	30.1500	30.5000	-0.813%	200	966	+21.475%
2025-09-23	33.5400	33.5400	30.7500	30.7500	-11.638%	259	953	+20.488%
2025-09-22	34.9900	35.8000	34.8000	34.8000	-6.098%	64	870	+6.466%
2025-09-19	37.3600	38.2000	37.0600	37.0600	-0.909%	7	849	-0.027%
2025-09-18	36.8000	38.2000	35.8500	37.4000	+4.762%	26	850	-0.936%
2025-09-17	36.9500	37.1700	35.7000	35.7000	-8.462%	92	850	+3.782%
2025-09-16	38.3900	39.7500	38.3500	39.0000	+4.083%	27	856	-5.000%
2025-09-15	36.7500	37.8800	36.7500	37.4700	+7.827%	6	875	-1.121%
2025-09-12	34.8600	35.2100	33.9800	34.7500	-3.392%	40	875	+6.619%
2025-09-11	36.4900	36.6800	35.8700	35.9700	+1.039%	16	872	+3.003%
2025-09-10	38.0000	38.5000	35.6000	35.6000	-14.113%	43	883	+4.073%
2025-09-09	40.8500	41.7500	40.7800	41.4500	+3.729%	49	877	-10.615%
2025-09-08	40.1600	40.6400	39.8100	39.9600	+6.532%	21	905	-7.282%
2025-09-05	38.8000	38.8000	37.3500	37.5100	-5.038%	23	911	-1.226%
2025-09-04	36.0500	39.5000	36.0500	39.5000	+21.166%	541	894	-6.203%
2025-09-03	33.5100	33.5500	32.0700	32.6000	+1.526%	47	648	+13.650%
2025-09-02	32.6500	32.6500	31.2000	32.1100	-7.994%	53	634	+15.385%
2025-08-29	35.5500	35.6300	34.4100	34.9000	-4.384%	61	581	+6.160%
2025-08-28	35.4500	37.0400	35.4500	36.5000	+4.855%	10	581	+1.507%
2025-08-27	34.8800	35.1800	34.6500	34.8100	+1.133%	66	583	+6.435%
2025-08-26	33.8500	34.7100	33.8500	34.4200	-0.087%	14	596	+7.641%
2025-08-25	34.1500	35.2000	34.1500	34.4500	-1.374%	26	596	+7.547%
2025-08-22	32.5700	35.1000	32.5700	34.9300	+12.568%	74	584	+6.069%
2025-08-21	30.8000	31.1100	30.0800	31.0300	-2.483%	95	556	+19.401%
2025-08-20	33.7300	33.7300	30.7400	31.8200	-7.365%	171	545	+16.436%
2025-08-19	35.7700	35.7700	34.2000	34.3500	-6.658%	26	543	+7.860%
2025-08-18	35.7300	36.8000	35.2000	36.8000	+0.933%	53	540	+0.679%
2025-08-15	38.4000	38.4000	35.9400	36.4600	-1.112%	15	563	+1.618%
2025-08-14	34.0000	38.0400	34.0000	36.8700	+15.039%	81	561	+0.488%
2025-08-13	31.0000	32.2700	31.0000	32.0500	+4.739%	25	579	+15.601%
2025-08-12	31.4000	31.4000	30.0800	30.6000	+0.164%	67	572	+21.078%
2025-08-11	30.9000	30.9000	30.5000	30.5500	-3.445%	9	539	+21.277%
2025-08-08	32.1800	32.1800	31.3000	31.6400	+1.540%	171	534	+17.099%
2025-08-07	30.5500	33.4300	30.5500	31.1600	-0.827%	97	393	+18.902%
2025-08-06	26.4000	31.4200	26.4000	31.4200	+18.790%	61	327	+17.919%
2025-08-05	27.3800	27.4600	26.4500	26.4500	+3.320%	53	344	+40.076%
2025-08-04	27.4600	27.8000	25.5900	25.6000	-8.669%	58	304	+44.727%
2025-08-01	29.9000	31.3500	27.0000	28.0300	-31.130%	57	286	+32.180%
2025-07-31	40.2300	40.7000	39.9900	40.7000	+9.556%	10	262	-8.968%
2025-07-30	37.1500	37.1500	37.1500	37.1500	-1.459%	1	260	-0.269%
2025-07-29	37.5300	37.7000	37.4500	37.7000	-2.760%	11	261	-1.724%
2025-07-28	39.1400	39.1400	38.5200	38.7700	+1.892%	13	260	-4.436%
2025-07-25	38.3000	38.4500	38.0500	38.0500	-1.908%	7	259	-2.628%
2025-07-24	38.0600	38.8100	38.0600	38.7900	+6.830%	14	257	-4.486%
2025-07-23	36.6400	36.6400	35.8100	36.3100	-0.384%	33	258	+2.038%
2025-07-22	36.3600	36.5600	35.5700	36.4500	-2.826%	26	250	+1.646%
2025-07-21	36.5100	37.5100	36.3000	37.5100	+5.543%	32	252	-1.226%
2025-07-18	34.1800	35.5400	33.8000	35.5400	+2.273%	59	251	+4.249%
2025-07-17	34.4000	34.7500	34.1000	34.7500	+1.757%	12	212	+6.619%
2025-07-16	36.0600	36.0600	33.8500	34.1500	-6.233%	43	233	+8.492%
2025-07-15	36.2700	36.4200	35.9500	36.4200	+2.103%	8	193	+1.730%
2025-07-14	35.5900	36.3200	35.5900	35.6700	-0.252%	50	191	+3.869%
2025-07-11	36.1000	36.2600	35.6000	35.7600	+5.146%	19	171	+3.607%
2025-07-10	33.9500	34.3000	33.9500	34.0100	-1.363%	7	167	+8.939%
2025-07-09	34.8500	34.8500	33.9200	34.4800	+3.699%	54	165	+7.454%
2025-07-08	34.5800	34.5800	33.2500	33.2500	-6.993%	8	204	+11.429%
2025-07-07	35.7000	36.2600	35.2000	35.7500	+0.704%	85	198	+3.636%
2025-07-03	35.0800	35.6000	34.9400	35.5000	+3.953%	5	119	+4.366%
2025-07-01	32.9200	34.5500	32.9200	34.1500	+1.940%	7	120	+8.492%
2025-06-30	36.0700	36.0700	33.5000	33.5000	-5.099%	24	120	+10.597%
2025-06-27	34.0900	35.3000	32.7000	35.3000	+10.313%	25	99	+4.958%
2025-06-26	29.6000	32.0000	29.6000	32.0000	+8.364%	136	77	+15.781%
2025-06-25	29.9500	30.1400	29.3200	29.5300	-0.572%	43	68	+25.466%
2025-06-24	29.7000	29.7000	29.7000	29.7000	+7.104%	5	34	+24.747%
2025-06-23	27.7300	27.7300	27.7300	27.7300	-4.544%	5	39	+33.610%
2025-06-20	29.5700	29.5700	29.0500	29.0500	-9.219%	6	34	+27.539%
2025-06-18	32.7500	33.2500	32.0000	32.0000	-3.030%	6	31	+15.781%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+2.548%	2	31	+12.273%
2025-06-16	32.1800	32.1800	32.1800	32.1800	+2.354%	1	31	+15.134%
2025-06-12	31.2200	31.4400	31.2200	31.4400	-0.664%	2	31	+17.844%
2025-06-11	34.3500	34.3500	31.4800	31.6500	-3.003%	5	29	+17.062%
2025-06-09	32.6000	32.6300	32.6000	32.6300	+4.283%	4	27	+13.546%
2025-06-06	31.0400	31.2900	30.9000	31.2900	+10.099%	42	27	+18.408%
2025-06-04	27.8000	28.4200	27.8000	28.4200	+3.008%	45	12	+30.366%
2025-05-28	27.7900	27.7900	27.5900	27.5900	-1.323%	45	46	+34.288%
2025-05-27	27.9600	27.9600	27.9600	27.9600	0.000%	1	1	+32.511%