AMZN261218C00100000
AMZN Dec 18 2026 100.00 Call
optionOPRA
EODOct 6, 2026
157.36USD+1.733%(+2.68)6Vol5,491OI
AMZN261218C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 157.36 | 157.36 | 157.36 | 157.36 | +1.733% | 6 | 5,497 | 0.000% |
| 2026-10-05 | 154.88 | 154.88 | 154.68 | 154.68 | +4.514% | 26 | 5,522 | +1.733% |
| 2026-10-01 | 148.00 | 148.00 | 148.00 | 148.00 | -7.500% | 50 | 5,572 | +6.324% |
| 2026-09-21 | 158.08 | 160.00 | 158.08 | 160.00 | +1.183% | 2 | 5,573 | -1.650% |
| 2026-09-11 | 158.13 | 158.13 | 158.13 | 158.13 | -0.753% | 10 | 5,573 | -0.487% |
| 2026-09-03 | 159.16 | 159.33 | 159.16 | 159.33 | -2.473% | 3 | 5,570 | -1.236% |
| 2026-08-24 | 163.37 | 163.37 | 163.37 | 163.37 | +1.756% | 1 | 5,570 | -3.679% |
| 2026-08-17 | 160.55 | 160.55 | 160.55 | 160.55 | -2.815% | 2 | 5,570 | -1.987% |
| 2026-08-14 | 166.58 | 166.58 | 165.20 | 165.20 | -6.216% | 3 | 5,571 | -4.746% |
| 2026-08-11 | 176.15 | 176.15 | 176.15 | 176.15 | -1.493% | 1 | 5,570 | -10.667% |
| 2026-08-10 | 178.91 | 178.91 | 178.82 | 178.82 | +0.342% | 3 | 5,570 | -12.001% |
| 2026-08-04 | 178.21 | 178.21 | 178.21 | 178.21 | -4.573% | 1 | 5,571 | -11.700% |
| 2026-08-03 | 186.60 | 188.50 | 185.80 | 186.75 | +6.971% | 15 | 5,571 | -15.738% |
| 2026-07-31 | 165.55 | 174.58 | 165.55 | 174.58 | +34.292% | 33 | 5,576 | -9.864% |
| 2026-07-29 | 130.30 | 130.30 | 130.00 | 130.00 | -2.439% | 2 | 5,574 | +21.046% |
| 2026-07-28 | 133.70 | 133.70 | 133.25 | 133.25 | -1.150% | 2 | 5,575 | +18.094% |
| 2026-07-24 | 134.80 | 134.80 | 134.80 | 134.80 | -10.900% | 5 | 5,575 | +16.736% |
| 2026-07-17 | 151.29 | 151.29 | 151.29 | 151.29 | -3.943% | 2 | 5,575 | +4.012% |
| 2026-07-15 | 155.00 | 157.96 | 155.00 | 157.50 | +4.540% | 6 | 5,573 | -0.089% |
| 2026-07-13 | 150.66 | 150.66 | 150.66 | 150.66 | +7.117% | 1 | 5,574 | +4.447% |
| 2026-06-30 | 142.45 | 142.90 | 140.50 | 140.65 | +0.464% | 78 | 5,509 | +11.881% |
| 2026-06-29 | 140.00 | 140.00 | 140.00 | 140.00 | +8.443% | 1 | 5,510 | +12.400% |
| 2026-06-25 | 129.20 | 130.75 | 129.10 | 129.10 | -5.801% | 12 | 5,503 | +21.890% |
| 2026-06-24 | 136.35 | 144.85 | 136.35 | 137.05 | +0.602% | 200 | 5,698 | +14.819% |
| 2026-06-22 | 137.04 | 137.04 | 136.18 | 136.23 | -8.754% | 5 | 5,703 | +15.511% |
| 2026-06-15 | 149.30 | 149.30 | 149.30 | 149.30 | +5.767% | 2 | 5,701 | +5.399% |
| 2026-06-12 | 136.89 | 141.16 | 136.89 | 141.16 | +2.061% | 292 | 5,424 | +11.476% |
| 2026-06-11 | 140.00 | 140.00 | 138.31 | 138.31 | -1.908% | 2 | 5,424 | +13.773% |
| 2026-06-10 | 144.70 | 144.70 | 141.00 | 141.00 | -4.082% | 4 | 5,424 | +11.603% |
| 2026-06-09 | 145.78 | 147.00 | 144.62 | 147.00 | -1.541% | 5 | 5,424 | +7.048% |
| 2026-06-08 | 149.30 | 149.30 | 149.30 | 149.30 | -0.387% | 1 | 5,423 | +5.399% |
| 2026-06-05 | 150.74 | 150.74 | 149.88 | 149.88 | -4.681% | 2 | 5,423 | +4.991% |
| 2026-06-04 | 157.24 | 157.24 | 157.24 | 157.24 | -2.638% | 20 | 5,443 | +0.076% |
| 2026-06-02 | 161.50 | 161.50 | 161.50 | 161.50 | -5.351% | 1 | 5,444 | -2.563% |
| 2026-05-22 | 170.00 | 170.63 | 170.00 | 170.63 | -0.420% | 13 | 5,441 | -7.777% |
| 2026-05-21 | 171.35 | 171.35 | 171.35 | 171.35 | +4.291% | 20 | 5,421 | -8.165% |
| 2026-05-20 | 164.30 | 164.30 | 164.30 | 164.30 | +3.503% | 1 | 5,421 | -4.224% |
| 2026-05-19 | 158.74 | 158.74 | 158.74 | 158.74 | -5.230% | 1 | 5,422 | -0.869% |
| 2026-05-18 | 167.50 | 167.50 | 167.50 | 167.50 | -2.915% | 2 | 5,422 | -6.054% |
| 2026-05-13 | 172.03 | 172.53 | 172.03 | 172.53 | +3.622% | 13 | 5,434 | -8.793% |
| 2026-05-12 | 166.50 | 166.50 | 166.50 | 166.50 | -3.495% | 1 | 5,433 | -5.489% |
| 2026-05-11 | 172.55 | 172.55 | 172.53 | 172.53 | -0.987% | 2 | 5,435 | -8.793% |
| 2026-05-07 | 175.54 | 175.54 | 174.25 | 174.25 | -2.751% | 2 | 5,436 | -9.693% |
| 2026-05-06 | 179.19 | 179.24 | 179.18 | 179.18 | +1.593% | 10 | 5,436 | -12.178% |
| 2026-05-05 | 176.37 | 176.37 | 176.37 | 176.37 | +2.594% | 1 | 5,436 | -10.778% |
| 2026-05-01 | 171.91 | 171.91 | 171.91 | 171.91 | +6.611% | 1 | 5,437 | -8.464% |
| 2026-04-30 | 161.25 | 161.25 | 161.25 | 161.25 | -2.978% | 1 | 5,438 | -2.412% |
| 2026-04-29 | 168.40 | 168.40 | 166.20 | 166.20 | +0.490% | 2 | 5,439 | -5.319% |
| 2026-04-24 | 165.39 | 165.39 | 165.39 | 165.39 | +6.566% | 1 | 5,439 | -4.855% |
| 2026-04-21 | 155.20 | 155.20 | 155.20 | 155.20 | -1.203% | 1 | 5,439 | +1.392% |
| 2026-04-17 | 157.09 | 157.09 | 157.09 | 157.09 | +3.458% | 1 | 5,440 | +0.172% |
| 2026-04-16 | 151.84 | 151.84 | 151.84 | 151.84 | +0.238% | 1 | 5,440 | +3.635% |
| 2026-04-15 | 151.61 | 151.61 | 151.48 | 151.48 | +1.054% | 6 | 5,441 | +3.882% |
| 2026-04-14 | 149.90 | 149.90 | 149.90 | 149.90 | +5.511% | 1 | 5,441 | +4.977% |
| 2026-04-10 | 141.04 | 143.10 | 141.04 | 142.07 | +4.463% | 11 | 5,441 | +10.762% |
| 2026-04-09 | 136.00 | 136.00 | 136.00 | 136.00 | +9.062% | 1 | 5,443 | +15.706% |
| 2026-04-08 | 129.45 | 129.45 | 124.70 | 124.70 | +18.796% | 2 | 5,443 | +26.191% |
| 2026-03-30 | 104.97 | 104.97 | 104.97 | 104.97 | -0.152% | 10 | 5,443 | +49.909% |
| 2026-03-27 | 105.06 | 105.13 | 105.06 | 105.13 | -6.259% | 22 | 5,443 | +49.681% |
| 2026-03-26 | 112.15 | 112.15 | 112.15 | 112.15 | -3.152% | 1 | 5,430 | +40.312% |
| 2026-03-25 | 116.24 | 116.24 | 115.40 | 115.80 | +3.172% | 234 | 5,431 | +35.889% |
| 2026-03-24 | 111.95 | 112.24 | 111.47 | 112.24 | -2.400% | 302 | 5,197 | +40.200% |
| 2026-03-23 | 115.98 | 116.10 | 114.94 | 115.00 | +3.604% | 131 | 4,895 | +36.835% |
| 2026-03-20 | 111.00 | 111.00 | 111.00 | 111.00 | -1.805% | 1 | 4,770 | +41.766% |
| 2026-03-19 | 111.15 | 113.04 | 111.15 | 113.04 | -1.994% | 2 | 4,771 | +39.207% |
| 2026-03-18 | 115.00 | 115.34 | 115.00 | 115.34 | +1.291% | 3 | 4,771 | +36.431% |
| 2026-03-09 | 113.76 | 113.89 | 113.76 | 113.87 | -7.730% | 100 | 4,771 | +38.193% |
| 2026-03-05 | 123.39 | 123.77 | 123.33 | 123.41 | +14.237% | 155 | 4,706 | +27.510% |
| 2026-03-03 | 108.03 | 108.03 | 108.03 | 108.03 | -6.020% | 1 | 4,551 | +45.663% |
| 2026-02-25 | 114.89 | 114.95 | 114.89 | 114.95 | +0.789% | 12 | 4,547 | +36.894% |
| 2026-02-24 | 114.20 | 114.20 | 114.03 | 114.05 | +3.823% | 75 | 4,547 | +37.975% |
| 2026-02-23 | 109.79 | 110.54 | 108.80 | 109.85 | -1.920% | 107 | 4,472 | +43.250% |
| 2026-02-20 | 112.00 | 112.00 | 112.00 | 112.00 | +2.752% | 1 | 4,366 | +40.500% |
| 2026-02-19 | 109.47 | 109.47 | 109.00 | 109.00 | -2.242% | 2 | 4,366 | +44.367% |
| 2026-02-18 | 108.45 | 111.50 | 108.45 | 111.50 | +7.315% | 2 | 4,366 | +41.130% |
| 2026-02-13 | 103.51 | 104.64 | 103.51 | 103.90 | +0.425% | 6 | 4,369 | +51.453% |
| 2026-02-12 | 104.16 | 104.16 | 103.43 | 103.46 | -6.413% | 31 | 4,369 | +52.097% |
| 2026-02-11 | 110.55 | 110.55 | 110.55 | 110.55 | -1.339% | 10 | 4,352 | +42.343% |
| 2026-02-10 | 112.37 | 112.37 | 112.05 | 112.05 | +0.286% | 4 | 4,352 | +40.437% |
| 2026-02-09 | 109.84 | 111.73 | 109.84 | 111.73 | -2.632% | 4 | 4,350 | +40.840% |
| 2026-02-06 | 107.00 | 114.75 | 107.00 | 114.75 | -9.667% | 1,352 | 4,347 | +37.133% |
| 2026-02-05 | 128.50 | 129.73 | 127.03 | 127.03 | -8.016% | 179 | 3,049 | +23.876% |
| 2026-02-04 | 142.44 | 142.55 | 137.36 | 138.10 | -2.382% | 356 | 2,873 | +13.946% |
| 2026-02-03 | 142.37 | 142.44 | 140.54 | 141.47 | -5.321% | 485 | 2,616 | +11.232% |
| 2026-02-02 | 149.57 | 149.57 | 149.42 | 149.42 | -0.460% | 50 | 2,289 | +5.314% |
| 2026-01-28 | 150.11 | 150.11 | 150.11 | 150.11 | +0.758% | 20 | 2,249 | +4.830% |
| 2026-01-27 | 146.40 | 149.15 | 146.14 | 148.98 | +11.005% | 1,880 | 2,249 | +5.625% |
| 2026-01-21 | 134.21 | 134.21 | 134.21 | 134.21 | -3.495% | 2 | 1,310 | +17.249% |
| 2026-01-20 | 138.90 | 139.07 | 138.90 | 139.07 | -8.470% | 2 | 1,310 | +13.152% |
| 2026-01-12 | 151.94 | 151.94 | 151.94 | 151.94 | +1.024% | 2 | 1,311 | +3.567% |
| 2026-01-09 | 150.40 | 150.40 | 150.40 | 150.40 | +0.334% | 5 | 1,311 | +4.628% |
| 2026-01-08 | 149.90 | 149.90 | 149.90 | 149.90 | +1.215% | 3 | 1,306 | +4.977% |
| 2026-01-07 | 148.10 | 148.10 | 148.10 | 148.10 | +1.857% | 5 | 1,303 | +6.253% |
| 2026-01-06 | 142.27 | 145.40 | 142.27 | 145.40 | +5.393% | 24 | 1,298 | +8.226% |
| 2026-01-05 | 137.87 | 138.01 | 137.87 | 137.96 | +5.434% | 26 | 1,252 | +14.062% |
| 2026-01-02 | 130.85 | 130.85 | 130.85 | 130.85 | -3.787% | 1 | 1,252 | +20.260% |
| 2025-12-31 | 136.00 | 136.00 | 136.00 | 136.00 | -1.199% | 2 | 1,251 | +15.706% |
| 2025-12-26 | 137.65 | 137.65 | 137.65 | 137.65 | +0.328% | 1 | 1,251 | +14.319% |
| 2025-12-23 | 137.20 | 137.20 | 137.20 | 137.20 | +2.007% | 3 | 1,251 | +14.694% |
| 2025-12-22 | 134.50 | 134.50 | 134.50 | 134.50 | +1.778% | 2 | 1,248 | +16.996% |
| 2025-12-19 | 131.95 | 132.18 | 131.95 | 132.15 | +2.985% | 4 | 1,248 | +19.077% |
| 2025-12-17 | 128.32 | 128.32 | 128.32 | 128.32 | -3.228% | 1 | 1,248 | +22.631% |
| 2025-12-12 | 133.00 | 133.00 | 132.50 | 132.60 | -0.860% | 150 | 1,248 | +18.673% |
| 2025-12-09 | 135.00 | 135.00 | 133.75 | 133.75 | -1.109% | 26 | 1,228 | +17.652% |
| 2025-12-05 | 136.15 | 136.15 | 135.20 | 135.25 | -0.551% | 25 | 1,228 | +16.348% |
| 2025-12-04 | 136.00 | 136.00 | 136.00 | 136.00 | -1.449% | 1 | 1,228 | +15.706% |
| 2025-12-03 | 138.00 | 138.00 | 138.00 | 138.00 | -2.308% | 1 | 1,227 | +14.029% |
| 2025-12-02 | 141.05 | 143.68 | 140.95 | 141.26 | +0.577% | 12 | 1,227 | +11.397% |
| 2025-12-01 | 140.45 | 140.45 | 140.45 | 140.45 | +1.371% | 1 | 1,228 | +12.040% |
| 2025-11-28 | 137.65 | 138.55 | 137.50 | 138.55 | +2.033% | 12 | 1,227 | +13.576% |
| 2025-11-25 | 135.79 | 135.79 | 135.79 | 135.79 | +2.352% | 1 | 1,218 | +15.885% |
| 2025-11-24 | 131.15 | 132.67 | 131.15 | 132.67 | +5.671% | 16 | 1,219 | +18.610% |
| 2025-11-20 | 132.39 | 133.10 | 125.55 | 125.55 | -1.761% | 7 | 1,215 | +25.337% |
| 2025-11-19 | 127.10 | 128.00 | 127.10 | 127.80 | -2.998% | 6 | 1,216 | +23.130% |
| 2025-11-18 | 131.60 | 132.00 | 131.50 | 131.75 | -5.079% | 114 | 1,210 | +19.438% |
| 2025-11-17 | 137.03 | 138.80 | 137.03 | 138.80 | -8.383% | 2 | 1,129 | +13.372% |
| 2025-11-12 | 151.50 | 151.50 | 151.50 | 151.50 | -2.434% | 2 | 1,129 | +3.868% |
| 2025-11-11 | 155.93 | 155.93 | 155.28 | 155.28 | +5.275% | 3 | 1,127 | +1.340% |
| 2025-11-07 | 147.50 | 147.50 | 147.50 | 147.50 | -4.980% | 1 | 1,126 | +6.685% |
| 2025-11-05 | 155.23 | 155.23 | 155.23 | 155.23 | -3.434% | 1 | 1,126 | +1.372% |
| 2025-11-03 | 164.25 | 164.25 | 160.75 | 160.75 | +4.928% | 2 | 1,126 | -2.109% |
| 2025-10-31 | 154.25 | 155.55 | 151.80 | 153.20 | +16.591% | 10 | 1,126 | +2.715% |
| 2025-10-30 | 133.16 | 133.16 | 131.40 | 131.40 | -3.877% | 3 | 1,129 | +19.756% |
| 2025-10-28 | 136.70 | 136.70 | 136.70 | 136.70 | +1.719% | 1 | 1,131 | +15.113% |
| 2025-10-27 | 134.00 | 134.39 | 133.30 | 134.39 | +2.784% | 3 | 1,132 | +17.092% |
| 2025-10-24 | 130.30 | 130.75 | 130.30 | 130.75 | +3.156% | 2 | 1,132 | +20.352% |
| 2025-10-23 | 127.11 | 127.11 | 126.62 | 126.75 | +2.193% | 5 | 1,133 | +24.150% |
| 2025-10-22 | 124.03 | 124.03 | 124.03 | 124.03 | +2.133% | 2 | 1,136 | +26.873% |
| 2025-10-20 | 122.60 | 122.60 | 121.44 | 121.44 | +1.032% | 4 | 1,138 | +29.578% |
| 2025-10-17 | 120.50 | 120.50 | 120.20 | 120.20 | +0.292% | 3 | 1,137 | +30.915% |
| 2025-10-15 | 122.88 | 122.88 | 119.85 | 119.85 | -5.600% | 4 | 1,137 | +31.297% |
| 2025-10-13 | 126.96 | 126.96 | 126.96 | 126.96 | +1.487% | 1 | 1,137 | +23.945% |
| 2025-10-10 | 133.00 | 133.45 | 125.10 | 125.10 | -5.982% | 4 | 1,137 | +25.787% |
| 2025-10-08 | 133.06 | 133.06 | 133.06 | 133.06 | +3.147% | 1 | 1,137 | +18.262% |
| 2025-10-07 | 129.00 | 129.00 | 129.00 | 129.00 | +2.243% | 1 | 1,138 | +21.984% |
| 2025-10-06 | 126.17 | 126.17 | 126.17 | 126.17 | +0.191% | 1 | 1,138 | +24.721% |
| 2025-10-01 | 125.93 | 125.93 | 125.93 | 125.93 | -1.748% | 1 | 1,138 | +24.958% |
| 2025-09-29 | 128.17 | 128.17 | 128.17 | 128.17 | +1.481% | 1 | 1,138 | +22.774% |
| 2025-09-25 | 126.30 | 126.30 | 126.30 | 126.30 | -1.328% | 1 | 1,137 | +24.592% |
| 2025-09-23 | 130.64 | 130.64 | 128.00 | 128.00 | -8.309% | 5 | 1,137 | +22.938% |
| 2025-09-19 | 139.60 | 139.60 | 139.60 | 139.60 | -1.621% | 1 | 1,133 | +12.722% |
| 2025-09-16 | 141.90 | 141.90 | 141.90 | 141.90 | +4.917% | 1 | 1,133 | +10.895% |
| 2025-09-12 | 136.00 | 136.00 | 135.25 | 135.25 | -3.393% | 3 | 1,133 | +16.348% |
| 2025-09-10 | 140.00 | 140.00 | 140.00 | 140.00 | -0.164% | 1 | 1,135 | +12.400% |
| 2025-09-04 | 139.66 | 141.34 | 139.66 | 140.23 | +3.407% | 3 | 1,135 | +12.216% |
| 2025-08-22 | 135.61 | 135.61 | 135.61 | 135.61 | +5.320% | 4 | 1,135 | +16.039% |
| 2025-08-21 | 128.76 | 128.76 | 128.76 | 128.76 | -5.184% | 3 | 1,137 | +22.212% |
| 2025-08-19 | 136.26 | 136.26 | 135.80 | 135.80 | +1.464% | 2 | 1,139 | +15.876% |
| 2025-08-14 | 133.84 | 133.84 | 133.84 | 133.84 | +2.811% | 1 | 1,141 | +17.573% |
| 2025-08-13 | 129.67 | 131.00 | 129.67 | 130.18 | +1.703% | 3 | 1,141 | +20.879% |
| 2025-08-12 | 128.00 | 128.00 | 128.00 | 128.00 | 0.000% | 2 | 1,140 | +22.938% |
| 2025-08-11 | 128.34 | 128.34 | 128.00 | 128.00 | -1.916% | 2 | 1,140 | +22.938% |
| 2025-08-08 | 130.50 | 130.50 | 130.50 | 130.50 | +6.618% | 2 | 1,140 | +20.582% |
| 2025-08-04 | 122.40 | 122.40 | 122.40 | 122.40 | 0.000% | 1 | 1,140 | +28.562% |
| 2025-08-01 | 121.45 | 122.40 | 121.45 | 122.40 | -12.384% | 6 | 1,141 | +28.562% |
| 2025-07-24 | 139.28 | 141.17 | 139.28 | 139.70 | +3.260% | 36 | 1,141 | +12.641% |
| 2025-07-23 | 135.75 | 135.75 | 135.25 | 135.29 | -0.850% | 6 | 1,164 | +16.313% |
| 2025-07-21 | 136.45 | 136.45 | 136.45 | 136.45 | +3.528% | 2 | 1,169 | +15.324% |
| 2025-07-17 | 131.80 | 131.80 | 131.80 | 131.80 | -1.273% | 5 | 1,169 | +19.393% |
| 2025-07-14 | 133.35 | 133.50 | 133.35 | 133.50 | +2.260% | 4 | 1,164 | +17.873% |
| 2025-07-09 | 130.55 | 130.55 | 130.55 | 130.55 | -0.548% | 2 | 1,164 | +20.536% |
| 2025-07-07 | 131.55 | 131.55 | 131.27 | 131.27 | +0.038% | 2 | 1,162 | +19.875% |
| 2025-07-03 | 131.22 | 131.22 | 131.22 | 131.22 | +1.461% | 6 | 1,169 | +19.921% |
| 2025-07-01 | 127.10 | 129.33 | 127.10 | 129.33 | +3.464% | 11 | 1,169 | +21.673% |
| 2025-06-26 | 120.80 | 125.00 | 120.80 | 125.00 | +3.734% | 8 | 1,158 | +25.888% |
| 2025-06-25 | 120.50 | 120.50 | 120.50 | 120.50 | +2.119% | 2 | 1,157 | +30.589% |
| 2025-06-23 | 118.50 | 118.50 | 118.00 | 118.00 | -5.600% | 2 | 1,155 | +33.356% |
| 2025-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | +5.042% | 1 | 1,155 | +25.888% |
| 2025-06-05 | 119.50 | 119.50 | 119.00 | 119.00 | +4.203% | 2 | 1,155 | +32.235% |
| 2025-05-30 | 114.20 | 114.20 | 114.20 | 114.20 | -0.885% | 4 | 1,155 | +37.793% |
| 2025-05-28 | 115.22 | 115.22 | 115.22 | 115.22 | +0.576% | 4 | 1,155 | +36.574% |
| 2025-05-22 | 114.56 | 114.56 | 114.56 | 114.56 | +3.207% | 3 | 1,155 | +37.360% |
| 2025-05-21 | 110.19 | 111.00 | 110.19 | 111.00 | -1.465% | 2 | 1,152 | +41.766% |
| 2025-05-19 | 112.65 | 112.65 | 112.65 | 112.65 | -2.256% | 1 | 1,152 | +39.689% |
| 2025-05-16 | 114.75 | 115.25 | 114.75 | 115.25 | +14.052% | 30 | 1,152 | +36.538% |
| 2025-05-02 | 101.50 | 101.50 | 101.05 | 101.05 | +0.547% | 12 | 1,162 | +55.725% |
| 2025-05-01 | 100.50 | 100.50 | 100.50 | 100.50 | +3.940% | 1 | 1,158 | +56.577% |
| 2025-04-29 | 94.05 | 96.82 | 94.05 | 96.69 | -1.135% | 74 | 1,157 | +62.747% |
| 2025-04-28 | 97.80 | 97.80 | 97.80 | 97.80 | +1.558% | 1 | 1,095 | +60.900% |
| 2025-04-25 | 98.10 | 98.10 | 96.30 | 96.30 | +1.209% | 196 | 1,095 | +63.406% |
| 2025-04-24 | 95.15 | 95.15 | 95.15 | 95.15 | +12.604% | 1 | 1,016 | +65.381% |
| 2025-04-22 | 84.50 | 84.50 | 84.50 | 84.50 | +7.506% | 1 | 1,016 | +86.225% |
| 2025-04-21 | 79.98 | 79.98 | 78.60 | 78.60 | -6.817% | 4 | 1,015 | +100.204% |
| 2025-04-16 | 89.00 | 89.00 | 84.35 | 84.35 | -7.511% | 6 | 1,015 | +86.556% |
| 2025-04-15 | 92.31 | 92.31 | 91.20 | 91.20 | -4.702% | 2 | 1,016 | +72.544% |
| 2025-04-14 | 95.15 | 95.70 | 95.15 | 95.70 | -3.382% | 2 | 1,014 | +64.431% |
| 2025-04-09 | 94.95 | 99.05 | 94.95 | 99.05 | +13.200% | 2 | 1,014 | +58.869% |
| 2025-04-08 | 87.50 | 87.50 | 87.50 | 87.50 | +0.379% | 2 | 1,014 | +79.840% |
| 2025-04-07 | 76.40 | 87.28 | 76.40 | 87.17 | +0.810% | 4 | 1,016 | +80.521% |
| 2025-04-04 | 86.47 | 86.47 | 86.47 | 86.47 | -3.740% | 2 | 1,014 | +81.982% |
| 2025-04-03 | 92.40 | 94.00 | 89.30 | 89.83 | -9.700% | 8 | 1,014 | +75.175% |
| 2025-03-31 | 97.58 | 99.48 | 97.00 | 99.48 | -5.527% | 7 | 1,014 | +58.183% |
| 2025-03-28 | 105.97 | 105.97 | 105.30 | 105.30 | -6.814% | 4 | 1,013 | +49.440% |
| 2025-03-27 | 113.00 | 113.00 | 113.00 | 113.00 | -2.165% | 7 | 1,013 | +39.257% |
| 2025-03-25 | 115.55 | 115.55 | 115.50 | 115.50 | +9.562% | 4 | 1,006 | +36.242% |
| 2025-03-21 | 105.42 | 105.42 | 105.42 | 105.42 | -5.113% | 2 | 1,004 | +49.270% |
| 2025-03-14 | 111.10 | 111.10 | 111.10 | 111.10 | +5.810% | 2 | 1,004 | +41.638% |
| 2025-03-13 | 107.00 | 107.00 | 105.00 | 105.00 | +1.942% | 6 | 999 | +49.867% |
| 2025-03-10 | 107.00 | 107.00 | 103.00 | 103.00 | -7.165% | 6 | 999 | +52.777% |
| 2025-03-07 | 105.91 | 110.95 | 105.91 | 110.95 | -2.573% | 18 | 996 | +41.830% |
| 2025-03-04 | 112.75 | 113.88 | 112.75 | 113.88 | -5.100% | 36 | 1,001 | +38.181% |
| 2025-02-28 | 120.00 | 120.00 | 120.00 | 120.00 | -0.125% | 2 | 1,019 | +31.133% |
| 2025-02-27 | 120.15 | 120.15 | 120.15 | 120.15 | -5.431% | 3 | 1,019 | +30.970% |
| 2025-02-26 | 125.72 | 127.15 | 125.72 | 127.05 | +4.740% | 14 | 1,022 | +23.857% |
| 2025-02-25 | 122.50 | 122.50 | 118.50 | 121.30 | -3.007% | 202 | 1,023 | +29.728% |
| 2025-02-24 | 125.06 | 125.06 | 125.06 | 125.06 | -7.363% | 1 | 1,030 | +25.828% |
| 2025-02-18 | 135.00 | 135.00 | 135.00 | 135.00 | -2.174% | 2 | 1,029 | +16.563% |
| 2025-02-14 | 138.00 | 138.00 | 138.00 | 138.00 | -2.748% | 2 | 1,029 | +14.029% |
| 2025-02-11 | 142.08 | 142.20 | 141.90 | 141.90 | -3.946% | 19 | 1,029 | +10.895% |
| 2025-02-06 | 147.73 | 147.73 | 147.73 | 147.73 | -2.892% | 2 | 1,019 | +6.519% |
| 2025-02-04 | 149.45 | 152.20 | 149.45 | 152.13 | +2.513% | 3 | 1,021 | +3.438% |
| 2025-02-03 | 146.50 | 148.40 | 146.50 | 148.40 | +2.472% | 41 | 1,022 | +6.038% |
| 2025-01-30 | 144.76 | 144.82 | 144.76 | 144.82 | -3.902% | 2 | 997 | +8.659% |
| 2025-01-28 | 150.70 | 150.70 | 150.70 | 150.70 | +4.871% | 5 | 997 | +4.419% |
| 2025-01-27 | 143.70 | 143.70 | 143.70 | 143.70 | +3.381% | 1 | 997 | +9.506% |
| 2025-01-21 | 139.00 | 139.00 | 139.00 | 139.00 | +6.513% | 2 | 997 | +13.209% |
| 2025-01-13 | 129.43 | 130.50 | 129.43 | 130.50 | -0.458% | 2 | 997 | +20.582% |
| 2025-01-10 | 132.59 | 132.59 | 131.10 | 131.10 | -1.827% | 912 | 997 | +20.031% |
| 2025-01-08 | 134.33 | 134.33 | 133.54 | 133.54 | +2.400% | 2 | 919 | +17.837% |
| 2025-01-02 | 130.41 | 130.41 | 130.41 | 130.41 | -0.979% | 12 | 919 | +20.666% |
| 2024-12-31 | 135.22 | 135.22 | 131.70 | 131.70 | -2.045% | 12 | 919 | +19.484% |
| 2024-12-27 | 135.90 | 135.90 | 134.45 | 134.45 | -2.572% | 26 | 919 | +17.040% |
| 2024-12-23 | 138.00 | 138.00 | 138.00 | 138.00 | -4.874% | 1 | 929 | +14.029% |
| 2024-12-16 | 145.07 | 145.07 | 145.07 | 145.07 | +1.811% | 1 | 929 | +8.472% |
| 2024-12-11 | 142.49 | 142.49 | 142.49 | 142.49 | +2.034% | 1 | 929 | +10.436% |
| 2024-12-09 | 139.65 | 139.65 | 139.65 | 139.65 | +1.564% | 1 | 929 | +12.682% |
| 2024-12-06 | 135.36 | 137.50 | 135.36 | 137.50 | +4.962% | 4 | 929 | +14.444% |
| 2024-12-04 | 131.00 | 131.00 | 131.00 | 131.00 | +9.623% | 2 | 930 | +20.122% |
| 2024-11-26 | 118.75 | 119.50 | 118.75 | 119.50 | +4.825% | 2 | 930 | +31.682% |
| 2024-11-21 | 114.00 | 114.00 | 114.00 | 114.00 | -2.456% | 1 | 930 | +38.035% |
| 2024-11-19 | 116.87 | 116.87 | 116.87 | 116.87 | +1.803% | 3 | 930 | +34.645% |
| 2024-11-15 | 113.18 | 114.80 | 113.18 | 114.80 | -3.245% | 6 | 933 | +37.073% |
| 2024-11-12 | 118.55 | 118.65 | 118.55 | 118.65 | -1.125% | 2 | 933 | +32.625% |
| 2024-11-11 | 117.80 | 120.20 | 117.80 | 120.00 | 0.000% | 6 | 932 | +31.133% |
| 2024-11-08 | 121.19 | 121.35 | 120.00 | 120.00 | -1.478% | 26 | 932 | +31.133% |
| 2024-11-07 | 122.25 | 122.25 | 121.75 | 121.80 | +4.370% | 5 | 931 | +29.195% |
| 2024-11-06 | 112.00 | 117.24 | 112.00 | 116.70 | +7.657% | 9 | 930 | +34.841% |
| 2024-11-04 | 107.80 | 108.40 | 107.80 | 108.40 | -1.499% | 5 | 925 | +45.166% |
| 2024-11-01 | 110.07 | 111.05 | 109.85 | 110.05 | +11.387% | 28 | 924 | +42.990% |
| 2024-10-31 | 98.95 | 98.95 | 98.80 | 98.80 | -2.775% | 17 | 928 | +59.271% |
| 2024-10-29 | 101.33 | 101.69 | 100.20 | 101.62 | +0.020% | 20 | 926 | +54.851% |
| 2024-10-28 | 101.65 | 101.65 | 101.60 | 101.60 | +1.296% | 12 | 945 | +54.882% |
| 2024-10-25 | 99.95 | 100.90 | 99.95 | 100.30 | -0.397% | 756 | 939 | +56.889% |
| 2024-10-22 | 100.70 | 100.70 | 100.70 | 100.70 | -0.690% | 1 | 762 | +56.266% |
| 2024-10-21 | 101.00 | 101.40 | 101.00 | 101.40 | -0.588% | 2 | 762 | +55.187% |
| 2024-10-18 | 100.65 | 102.00 | 100.65 | 102.00 | -0.244% | 14 | 761 | +54.275% |
| 2024-10-17 | 102.25 | 102.25 | 102.25 | 102.25 | +3.702% | 1 | 758 | +53.897% |
| 2024-10-16 | 98.60 | 98.60 | 98.60 | 98.60 | -2.953% | 1 | 758 | +59.594% |
| 2024-10-11 | 101.55 | 101.60 | 101.30 | 101.60 | +2.213% | 14 | 758 | +54.882% |
| 2024-10-10 | 99.40 | 99.40 | 99.40 | 99.40 | +1.949% | 1 | 754 | +58.310% |
| 2024-10-09 | 97.50 | 97.50 | 97.50 | 97.50 | +3.229% | 1 | 754 | +61.395% |
| 2024-10-08 | 94.15 | 94.50 | 94.15 | 94.45 | +0.106% | 18 | 754 | +66.607% |
| 2024-10-07 | 94.50 | 94.80 | 94.35 | 94.35 | -2.812% | 70 | 745 | +66.783% |
| 2024-10-04 | 97.08 | 97.08 | 97.08 | 97.08 | +2.948% | 2 | 707 | +62.093% |
| 2024-10-03 | 94.30 | 94.30 | 94.30 | 94.30 | -1.215% | 20 | 708 | +66.872% |
| 2024-10-01 | 95.78 | 95.78 | 95.46 | 95.46 | -2.263% | 6 | 689 | +64.844% |
| 2024-09-30 | 97.67 | 97.67 | 97.67 | 97.67 | -2.340% | 1 | 684 | +61.114% |
| 2024-09-27 | 100.01 | 100.01 | 100.01 | 100.01 | -2.903% | 4 | 684 | +57.344% |
| 2024-09-24 | 104.50 | 104.50 | 103.00 | 103.00 | -2.812% | 3 | 684 | +52.777% |
| 2024-09-23 | 104.18 | 105.98 | 104.18 | 105.98 | +4.414% | 4 | 684 | +48.481% |
| 2024-09-19 | 101.00 | 101.50 | 101.00 | 101.50 | +3.046% | 3 | 681 | +55.034% |
| 2024-09-18 | 98.73 | 98.79 | 98.50 | 98.50 | -0.051% | 22 | 681 | +59.756% |
| 2024-09-16 | 98.55 | 98.55 | 98.55 | 98.55 | -0.965% | 3 | 680 | +59.675% |
| 2024-09-12 | 99.51 | 99.51 | 99.51 | 99.51 | +7.058% | 3 | 677 | +58.135% |
| 2024-09-10 | 92.95 | 92.95 | 92.95 | 92.95 | +5.625% | 1 | 680 | +69.295% |
| 2024-09-09 | 88.00 | 88.00 | 88.00 | 88.00 | +2.207% | 7 | 679 | +78.818% |
| 2024-09-06 | 87.70 | 87.70 | 86.10 | 86.10 | -4.862% | 8 | 680 | +82.764% |
| 2024-09-05 | 92.35 | 92.35 | 90.50 | 90.50 | +2.202% | 19 | 680 | +73.878% |
| 2024-09-04 | 88.55 | 88.55 | 88.55 | 88.55 | +4.855% | 1 | 699 | +77.708% |
| 2024-08-28 | 85.30 | 85.30 | 84.45 | 84.45 | -3.220% | 4 | 698 | +86.335% |
| 2024-08-27 | 87.00 | 87.26 | 87.00 | 87.26 | -3.044% | 3 | 698 | +80.335% |
| 2024-08-23 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 4 | 699 | +74.844% |
| 2024-08-22 | 92.30 | 92.30 | 90.00 | 90.00 | -4.204% | 5 | 697 | +74.844% |
| 2024-08-21 | 93.95 | 93.95 | 93.95 | 93.95 | +1.370% | 1 | 694 | +67.493% |
| 2024-08-20 | 92.28 | 92.68 | 92.28 | 92.68 | +0.739% | 7 | 693 | +69.789% |
| 2024-08-19 | 92.00 | 92.00 | 92.00 | 92.00 | +0.822% | 1 | 686 | +71.043% |
| 2024-08-16 | 92.00 | 92.83 | 91.05 | 91.25 | -0.815% | 30 | 685 | +72.449% |
| 2024-08-15 | 88.85 | 92.00 | 88.85 | 92.00 | +9.524% | 12 | 676 | +71.043% |
| 2024-08-14 | 85.01 | 85.20 | 84.00 | 84.00 | -0.238% | 22 | 678 | +87.333% |
| 2024-08-13 | 82.25 | 84.20 | 82.25 | 84.20 | +3.631% | 15 | 656 | +86.888% |
| 2024-08-12 | 82.55 | 82.55 | 81.15 | 81.25 | -0.184% | 30 | 643 | +93.674% |
| 2024-08-09 | 81.40 | 81.40 | 81.40 | 81.40 | +0.494% | 2 | 642 | +93.317% |
| 2024-08-08 | 80.07 | 81.30 | 79.80 | 81.00 | +2.922% | 18 | 643 | +94.272% |
| 2024-08-07 | 81.65 | 82.06 | 78.70 | 78.70 | -1.006% | 8 | 640 | +99.949% |
| 2024-08-06 | 76.25 | 79.50 | 75.00 | 79.50 | +3.247% | 25 | 635 | +97.937% |
| 2024-08-05 | 72.24 | 78.40 | 70.50 | 77.00 | -4.229% | 68 | 638 | +104.364% |
| 2024-08-02 | 80.47 | 82.00 | 76.00 | 80.40 | -18.591% | 291 | 597 | +95.721% |
| 2024-08-01 | 104.00 | 104.00 | 96.77 | 98.76 | -1.682% | 27 | 538 | +59.336% |
| 2024-07-31 | 100.54 | 100.54 | 100.45 | 100.45 | +4.745% | 2 | 512 | +56.655% |
| 2024-07-30 | 98.16 | 98.18 | 95.90 | 95.90 | -2.243% | 4 | 513 | +64.088% |
| 2024-07-29 | 98.10 | 98.10 | 98.10 | 98.10 | +1.291% | 1 | 511 | +60.408% |
| 2024-07-26 | 95.50 | 97.75 | 95.50 | 96.85 | +1.286% | 144 | 510 | +62.478% |
| 2024-07-25 | 98.91 | 98.91 | 95.62 | 95.62 | -1.117% | 21 | 503 | +64.568% |
| 2024-07-24 | 99.50 | 99.50 | 95.65 | 96.70 | -4.776% | 30 | 484 | +62.730% |
| 2024-07-23 | 101.90 | 103.50 | 101.55 | 101.55 | +3.306% | 9 | 473 | +54.958% |
| 2024-07-22 | 98.50 | 98.95 | 98.30 | 98.30 | -0.405% | 47 | 472 | +60.081% |
| 2024-07-19 | 98.47 | 99.15 | 97.40 | 98.70 | -0.202% | 44 | 434 | +59.433% |
| 2024-07-18 | 100.00 | 100.52 | 97.60 | 98.90 | -2.186% | 15 | 415 | +59.110% |
| 2024-07-17 | 105.00 | 105.00 | 100.82 | 101.11 | -6.032% | 11 | 402 | +55.632% |
| 2024-07-16 | 108.00 | 108.00 | 107.45 | 107.60 | +0.326% | 3 | 391 | +46.245% |
| 2024-07-15 | 106.99 | 107.25 | 106.99 | 107.25 | -2.589% | 2 | 391 | +46.723% |
| 2024-07-12 | 110.10 | 110.10 | 110.10 | 110.10 | +1.120% | 2 | 389 | +42.925% |
| 2024-07-11 | 110.00 | 110.00 | 108.88 | 108.88 | -4.883% | 18 | 388 | +44.526% |
| 2024-07-10 | 114.47 | 114.47 | 114.47 | 114.47 | -0.209% | 3 | 396 | +37.468% |
| 2024-07-09 | 114.74 | 114.74 | 114.71 | 114.71 | +0.367% | 2 | 393 | +37.181% |
| 2024-07-08 | 114.52 | 114.52 | 113.95 | 114.29 | -0.462% | 22 | 391 | +37.685% |
| 2024-07-05 | 113.87 | 114.82 | 113.87 | 114.82 | +1.791% | 10 | 369 | +37.049% |
| 2024-07-03 | 114.10 | 114.14 | 112.38 | 112.80 | -1.785% | 15 | 367 | +39.504% |
| 2024-07-02 | 112.00 | 114.85 | 112.00 | 114.85 | +4.704% | 4 | 367 | +37.013% |
| 2024-06-28 | 112.50 | 112.50 | 109.69 | 109.69 | -3.442% | 10 | 366 | +43.459% |
| 2024-06-27 | 111.13 | 114.00 | 110.57 | 113.60 | +3.254% | 7 | 367 | +38.521% |
| 2024-06-26 | 102.33 | 110.02 | 102.33 | 110.02 | +8.448% | 25 | 363 | +43.029% |
| 2024-06-25 | 101.45 | 101.45 | 101.45 | 101.45 | -0.344% | 1 | 355 | +55.111% |
| 2024-06-24 | 101.80 | 101.80 | 101.80 | 101.80 | -1.643% | 1 | 354 | +54.578% |
| 2024-06-21 | 102.00 | 103.50 | 102.00 | 103.50 | +3.190% | 6 | 353 | +52.039% |
| 2024-06-20 | 100.15 | 100.30 | 100.15 | 100.30 | +2.347% | 3 | 352 | +56.889% |
| 2024-06-18 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 1 | 350 | +60.571% |
| 2024-06-14 | 98.00 | 98.00 | 98.00 | 98.00 | -1.794% | 2 | 350 | +60.571% |
| 2024-06-13 | 100.25 | 100.25 | 99.79 | 99.79 | -0.953% | 4 | 349 | +57.691% |
| 2024-06-12 | 103.00 | 103.00 | 100.34 | 100.75 | +0.750% | 10 | 349 | +56.189% |
| 2024-06-07 | 101.00 | 101.00 | 100.00 | 100.00 | +4.493% | 22 | 340 | +57.360% |
| 2024-06-05 | 95.70 | 95.70 | 95.70 | 95.70 | +1.099% | 2 | 334 | +64.431% |
| 2024-06-04 | 94.00 | 94.66 | 94.00 | 94.66 | +1.338% | 4 | 332 | +66.237% |
| 2024-06-03 | 92.71 | 93.41 | 92.71 | 93.41 | +3.284% | 2 | 333 | +68.462% |
| 2024-05-31 | 94.00 | 94.00 | 90.00 | 90.44 | -4.800% | 58 | 332 | +73.994% |
| 2024-05-30 | 96.50 | 96.50 | 95.00 | 95.00 | -2.982% | 3 | 328 | +65.642% |
| 2024-05-28 | 97.43 | 97.92 | 96.50 | 97.92 | +1.105% | 8 | 325 | +60.703% |
| 2024-05-24 | 97.23 | 97.23 | 96.85 | 96.85 | -1.365% | 4 | 316 | +62.478% |
| 2024-05-23 | 98.75 | 98.75 | 98.19 | 98.19 | +0.347% | 2 | 316 | +60.261% |
| 2024-05-21 | 97.50 | 97.85 | 97.06 | 97.85 | -2.130% | 206 | 315 | +60.818% |
| 2024-05-17 | 100.24 | 100.24 | 99.98 | 99.98 | -0.020% | 8 | 111 | +57.391% |
| 2024-05-16 | 102.35 | 102.45 | 100.00 | 100.00 | -1.961% | 4 | 115 | +57.360% |
| 2024-05-15 | 100.25 | 102.00 | 99.30 | 102.00 | -0.088% | 23 | 112 | +54.275% |
| 2024-05-14 | 100.97 | 102.09 | 100.97 | 102.09 | -1.219% | 4 | 90 | +54.139% |
| 2024-05-10 | 105.00 | 105.00 | 103.35 | 103.35 | -3.456% | 24 | 88 | +52.259% |
| 2024-05-09 | 106.50 | 107.05 | 106.50 | 107.05 | +3.131% | 6 | 76 | +46.997% |
| 2024-05-08 | 104.30 | 104.30 | 102.85 | 103.80 | -0.765% | 12 | 75 | +51.599% |
| 2024-05-07 | 104.60 | 104.60 | 104.60 | 104.60 | +1.593% | 3 | 68 | +50.440% |
| 2024-05-06 | 102.96 | 102.96 | 102.96 | 102.96 | +0.107% | 3 | 65 | +52.836% |
| 2024-05-03 | 102.75 | 102.85 | 102.75 | 102.85 | +7.415% | 6 | 64 | +53.000% |
| 2024-05-01 | 96.50 | 97.27 | 95.65 | 95.75 | +0.789% | 9 | 64 | +64.345% |
| 2024-04-30 | 98.67 | 98.67 | 95.00 | 95.00 | -2.813% | 23 | 59 | +65.642% |
| 2024-04-29 | 98.75 | 98.75 | 97.53 | 97.75 | +2.356% | 8 | 41 | +60.982% |
| 2024-04-26 | 94.50 | 96.60 | 94.50 | 95.50 | +7.303% | 32 | 35 | +64.775% |
| 2024-04-25 | 89.00 | 89.00 | 89.00 | 89.00 | -5.720% | 1 | 24 | +76.809% |
| 2024-04-24 | 95.75 | 95.75 | 94.40 | 94.40 | -2.024% | 5 | 23 | +66.695% |
| 2024-04-23 | 96.00 | 96.35 | 96.00 | 96.35 | +3.937% | 2 | 23 | +63.321% |
| 2024-04-19 | 92.70 | 92.70 | 92.70 | 92.70 | -7.715% | 4 | 22 | +69.752% |
| 2024-04-18 | 100.45 | 100.45 | 100.45 | 100.45 | -0.446% | 1 | 18 | +56.655% |
| 2024-04-16 | 100.90 | 100.90 | 100.90 | 100.90 | -4.087% | 1 | 17 | +55.956% |
| 2024-04-12 | 105.20 | 105.20 | 105.20 | 105.20 | +1.987% | 2 | 16 | +49.582% |
| 2024-04-11 | 103.15 | 103.15 | 103.15 | 103.15 | +1.048% | 10 | 16 | +52.555% |
| 2024-04-09 | 102.08 | 102.08 | 102.08 | 102.08 | +2.541% | 1 | 16 | +54.154% |
| 2024-04-05 | 99.55 | 99.55 | 99.55 | 99.55 | -0.450% | 6 | 15 | +58.071% |
| 2024-04-04 | 100.00 | 100.00 | 100.00 | 100.00 | +0.100% | 1 | 12 | +57.360% |
| 2024-04-03 | 99.90 | 99.90 | 99.90 | 99.90 | +2.990% | 1 | 11 | +57.518% |
| 2024-04-02 | 97.00 | 97.00 | 97.00 | 97.00 | 0.000% | 10 | 10 | +62.227% |