Dark

AMZN20261218C235
AMZN Dec 18 2026 235.00 Call (AMZN261218C00235000)
option OPRA

EOD

Aug 20, 2026

38.40-7.759%(-3.23)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.9300	40.0500	37.5000	38.4000	-7.759%	14	5,872	0.000%
2026-08-19	40.6500	41.6300	40.5200	41.6300	+10.161%	52	5,878	-7.759%
2026-08-18	37.7900	37.7900	37.7900	37.7900	+5.265%	2	5,878	+1.614%
2026-08-17	38.3500	38.3500	35.9000	35.9000	-9.686%	11	5,878	+6.964%
2026-08-14	39.6500	39.8900	39.6500	39.7500	-5.380%	31	5,871	-3.396%
2026-08-13	43.3000	45.0000	41.6600	42.0100	-6.644%	41	5,829	-8.593%
2026-08-12	44.6000	45.1000	44.6000	45.0000	-7.006%	53	5,829	-14.667%
2026-08-11	50.0000	50.0000	47.3500	48.3900	-6.799%	14	5,853	-20.645%
2026-08-10	53.8900	53.8900	51.9200	51.9200	+4.173%	21	5,848	-26.040%
2026-08-07	52.4000	52.7700	49.8400	49.8400	+2.657%	33	5,846	-22.953%
2026-08-06	48.5500	48.5500	48.5500	48.5500	+0.789%	1	5,839	-20.906%
2026-08-05	56.8100	56.8100	48.1700	48.1700	-10.978%	27	5,839	-20.282%
2026-08-04	52.8900	54.3100	52.5000	54.1100	-8.536%	25	5,841	-29.033%
2026-08-03	53.7300	61.2000	53.7300	59.1600	+20.612%	218	5,847	-35.091%
2026-07-31	41.9900	49.0500	40.1000	49.0500	+96.200%	553	5,887	-21.713%
2026-07-30	22.0000	27.0600	22.0000	25.0000	+28.271%	429	5,846	+53.600%
2026-07-29	20.0700	22.2000	19.4500	19.4900	-7.543%	103	5,721	+97.024%
2026-07-28	21.3100	21.8500	20.0000	21.0800	-2.633%	148	5,697	+82.163%
2026-07-27	23.0000	23.4700	21.6500	21.6500	-2.036%	51	5,651	+77.367%
2026-07-24	23.0400	23.2500	21.9400	22.1000	-7.840%	85	5,633	+73.756%
2026-07-23	25.5000	26.4600	23.4500	23.9800	-21.711%	155	5,667	+60.133%
2026-07-22	30.6500	30.6500	29.5000	30.6300	-7.462%	9	5,618	+25.367%
2026-07-21	32.5000	33.1000	32.4300	33.1000	-3.131%	32	5,614	+16.012%
2026-07-20	34.6500	36.0000	34.1700	34.1700	+2.000%	44	5,596	+12.379%
2026-07-17	33.4200	34.3000	33.4200	33.5000	-8.520%	28	5,628	+14.627%
2026-07-16	38.3700	38.3700	36.6200	36.6200	-5.130%	48	5,628	+4.861%
2026-07-15	36.7000	39.6400	36.7000	38.6000	+21.003%	95	5,619	-0.518%
2026-07-14	32.7700	32.7700	31.9000	31.9000	-9.375%	6	5,616	+20.376%
2026-07-13	34.0400	35.2000	34.0400	35.2000	+7.448%	22	5,611	+9.091%
2026-07-10	36.0000	36.0000	32.4200	32.7600	+1.267%	7	5,614	+17.216%
2026-07-09	30.0500	32.3500	30.0500	32.3500	+2.212%	15	5,620	+18.702%
2026-07-08	29.7600	31.6500	29.6300	31.6500	-3.418%	13	5,620	+21.327%
2026-07-07	33.8000	35.1000	31.4700	32.7700	-0.091%	20	5,622	+17.180%
2026-07-06	31.9500	33.0000	30.5700	32.8000	+2.244%	35	5,624	+17.073%
2026-07-02	31.1600	33.4500	31.0400	32.0800	+3.852%	17	5,634	+19.701%
2026-07-01	28.4000	32.4000	26.6600	30.8900	+9.268%	113	5,634	+24.312%
2026-06-30	29.1500	30.5000	28.1000	28.2700	-4.686%	86	5,646	+35.833%
2026-06-29	26.5000	33.2100	26.4500	29.6600	+18.640%	196	5,618	+29.467%
2026-06-26	22.6000	25.2100	22.6000	25.0000	+6.838%	108	5,628	+53.600%
2026-06-25	24.8000	24.8000	22.5000	23.4000	-11.027%	121	5,565	+64.103%
2026-06-24	26.0000	31.2000	26.0000	26.3000	+0.574%	95	5,504	+46.008%
2026-06-23	25.6000	27.8100	25.6000	26.1500	+0.192%	265	5,528	+46.845%
2026-06-22	31.0000	31.0000	25.7500	26.1000	-20.427%	303	5,411	+47.126%
2026-06-18	27.8500	32.8000	27.4500	32.8000	+16.809%	441	4,958	+17.073%
2026-06-17	31.8000	31.8000	28.0800	28.0800	-15.676%	70	4,958	+36.752%
2026-06-16	34.3000	34.3800	33.1200	33.3000	-0.240%	61	4,975	+15.315%
2026-06-15	33.2000	34.4500	33.0400	33.3800	+13.847%	175	4,990	+15.039%
2026-06-12	29.9500	29.9500	27.0000	29.3200	-6.565%	223	5,063	+30.969%
2026-06-11	29.0500	31.3800	27.8000	31.3800	+5.657%	39	5,005	+22.371%
2026-06-10	32.2000	32.2000	29.2000	29.7000	-12.518%	21	4,990	+29.293%
2026-06-09	36.6800	37.1500	32.5800	33.9500	+2.136%	6	4,986	+13.108%
2026-06-08	34.9000	34.9000	33.2400	33.2400	-6.075%	18	4,988	+15.523%
2026-06-05	41.1100	41.1100	35.3900	35.3900	-11.370%	7	4,996	+8.505%
2026-06-04	39.0000	39.9300	39.0000	39.9300	+10.304%	3	5,001	-3.832%
2026-06-03	42.1600	42.1600	35.9300	36.2000	-15.004%	302	5,002	+6.077%
2026-06-02	43.0000	43.0000	42.5000	42.5900	-7.110%	67	4,978	-9.838%
2026-06-01	48.8000	48.8000	45.2700	45.8500	-13.572%	34	4,996	-16.249%
2026-05-29	54.6000	55.1000	52.6000	53.0500	-3.581%	67	5,020	-27.615%
2026-05-28	51.2400	55.0200	51.2400	55.0200	+4.224%	8	5,020	-30.207%
2026-05-27	51.7200	52.8000	51.7200	52.7900	+14.289%	211	5,020	-27.259%
2026-05-26	46.9000	46.9000	46.0500	46.1900	-8.171%	17	5,020	-16.865%
2026-05-22	50.3000	50.3000	50.3000	50.3000	+3.818%	1	5,031	-23.658%
2026-05-21	47.4000	48.4800	47.4000	48.4500	+3.526%	9	5,025	-20.743%
2026-05-20	45.0000	46.8000	45.0000	46.8000	+7.611%	202	5,025	-17.949%
2026-05-19	42.2000	43.7500	41.1500	43.4900	-9.264%	3,025	6,378	-11.704%
2026-05-18	49.7600	49.7600	47.9300	47.9300	+1.225%	4	6,378	-19.883%
2026-05-15	46.2500	47.3500	46.2500	47.3500	-8.661%	5	6,378	-18.902%
2026-05-14	52.0700	52.3300	51.0500	51.8400	-2.133%	7	6,383	-25.926%
2026-05-13	48.9500	53.1000	48.9500	52.9700	+10.585%	11	6,396	-27.506%
2026-05-12	49.7800	49.7800	47.4000	47.9000	-11.949%	21	6,396	-19.833%
2026-05-11	55.0000	55.0000	54.4000	54.4000	-0.403%	3	6,396	-29.412%
2026-05-08	53.9600	55.4100	53.9600	54.6200	+1.148%	49	6,397	-29.696%
2026-05-07	56.0300	56.0300	54.0000	54.0000	-7.518%	5	6,373	-28.889%
2026-05-06	56.6000	58.6000	56.4800	58.3900	+3.510%	8	6,374	-34.235%
2026-05-05	58.0500	59.8900	55.5400	56.4100	+3.562%	18	6,380	-31.927%
2026-05-04	55.2500	58.4000	53.3000	54.4700	+3.871%	175	6,386	-29.502%
2026-05-01	50.3500	56.3200	49.8000	52.4400	+4.130%	102	6,557	-26.773%
2026-04-30	56.3500	56.3500	43.5900	50.3600	+2.776%	63	6,557	-23.749%
2026-04-29	46.5000	51.0200	45.4000	49.0000	+5.263%	121	6,529	-21.633%
2026-04-28	46.3000	47.6000	45.5500	46.5500	-3.303%	86	6,533	-17.508%
2026-04-27	49.8500	50.0000	48.1400	48.1400	-4.389%	245	6,608	-20.233%
2026-04-24	47.3400	50.7300	47.0000	50.3500	+15.297%	27	6,612	-23.734%
2026-04-23	43.6500	46.5800	42.9000	43.6700	-0.410%	54	6,615	-12.068%
2026-04-22	41.3500	43.8500	41.3000	43.8500	+10.065%	55	6,659	-12.429%
2026-04-21	41.8500	42.0300	39.5000	39.8400	+3.079%	71	6,773	-3.614%
2026-04-20	38.1000	38.6500	37.2300	38.6500	-4.686%	68	6,773	-0.647%
2026-04-17	43.4000	43.8700	40.5500	40.5500	+1.451%	50	6,815	-5.302%
2026-04-16	40.5200	40.5200	36.5000	39.9700	+0.782%	42	6,860	-3.928%
2026-04-15	39.3200	40.2000	39.0200	39.6600	-1.220%	77	6,856	-3.177%
2026-04-14	35.8500	42.1700	35.8500	40.1500	+18.019%	132	6,872	-4.359%
2026-04-13	32.6300	34.0200	31.6700	34.0200	+2.316%	167	6,921	+12.875%
2026-04-10	32.8000	34.6000	32.7800	33.2500	+10.172%	231	6,833	+15.489%
2026-04-09	25.0000	31.0500	24.8200	30.1800	+29.528%	336	6,865	+27.237%
2026-04-08	23.6300	23.8500	22.2000	23.3000	+19.487%	110	6,975	+64.807%
2026-04-07	19.1000	19.6700	18.0500	19.5000	+0.515%	44	6,931	+96.923%
2026-04-06	18.5500	19.5100	18.5500	19.4000	+6.301%	30	6,922	+97.938%
2026-04-02	17.1000	19.1000	17.1000	18.2500	-2.667%	174	6,920	+110.411%
2026-04-01	18.8500	19.9000	17.8500	18.7500	+5.042%	213	6,920	+104.800%
2026-03-31	16.7000	18.7500	16.7000	17.8500	+18.921%	35	7,030	+115.126%
2026-03-30	15.5000	15.9000	15.0100	15.0100	-0.266%	46	7,011	+155.829%
2026-03-27	16.2500	16.4000	15.0500	15.0500	-17.760%	54	6,981	+155.150%
2026-03-26	18.4000	20.1500	18.3000	18.3000	-5.426%	36	6,969	+109.836%
2026-03-25	19.4500	19.8500	19.1000	19.3500	+9.818%	56	6,949	+98.450%
2026-03-24	17.2800	17.9500	17.2800	17.6200	-5.775%	72	6,906	+117.934%
2026-03-23	18.7900	19.5500	18.7000	18.7000	+8.721%	63	6,893	+105.348%
2026-03-20	17.3200	18.0200	16.9000	17.2000	-3.208%	37	6,893	+123.256%
2026-03-19	17.9700	18.0000	17.7700	17.7700	-4.922%	14	6,869	+116.095%
2026-03-18	21.0500	21.0500	18.6900	18.6900	-12.459%	30	6,869	+105.457%
2026-03-17	20.4800	21.3500	20.2500	21.3500	+6.590%	16	6,870	+79.859%
2026-03-16	19.3000	20.0300	18.6500	20.0300	+4.323%	29	6,867	+91.712%
2026-03-13	19.8000	20.0500	18.5000	19.2000	-3.030%	99	6,856	+100.000%
2026-03-12	19.8000	20.2700	19.8000	19.8000	-6.824%	31	6,868	+93.939%
2026-03-11	22.6700	22.6700	20.5500	21.2500	-2.746%	19	6,888	+80.706%
2026-03-10	21.8000	22.0000	21.5500	21.8500	+1.157%	39	6,887	+75.744%
2026-03-09	21.8000	21.8000	20.4000	21.6000	-3.872%	9	6,875	+77.778%
2026-03-06	23.0500	23.0500	22.4700	22.4700	-10.120%	59	6,874	+70.895%
2026-03-05	24.0000	25.0500	23.4000	25.0000	+4.428%	30	6,872	+53.600%
2026-03-04	20.9000	23.9400	20.9000	23.9400	+20.544%	163	6,869	+60.401%
2026-03-03	18.5500	19.9500	17.8000	19.8600	-0.201%	127	6,932	+93.353%
2026-03-02	17.9000	20.1200	17.9000	19.9000	-1.290%	201	6,940	+92.965%
2026-02-27	19.2700	20.2500	19.1300	20.1600	+5.274%	28	6,826	+90.476%
2026-02-26	20.6900	20.6900	18.7500	19.1500	-7.488%	195	6,844	+100.522%
2026-02-25	21.0000	21.1500	20.2500	20.7000	+2.475%	126	6,873	+85.507%
2026-02-24	18.0000	20.7000	18.0000	20.2000	+8.311%	134	6,873	+90.099%
2026-02-23	19.5900	19.5900	18.1000	18.6500	-9.246%	57	6,869	+105.898%
2026-02-20	19.1500	21.0000	19.1500	20.5500	+12.603%	65	6,849	+86.861%
2026-02-19	18.5100	18.5900	18.2500	18.2500	-2.926%	5	6,878	+110.411%
2026-02-18	17.1500	19.1500	17.1500	18.8000	+11.177%	181	6,878	+104.255%
2026-02-17	16.3000	17.2000	15.1000	16.9100	+5.688%	255	6,916	+127.085%
2026-02-13	16.3000	16.7000	15.6500	16.0000	-1.840%	211	6,708	+140.000%
2026-02-12	17.7000	17.7500	15.9500	16.3000	-11.413%	170	6,708	+135.583%
2026-02-11	19.7500	19.7500	17.7000	18.4000	-7.071%	516	6,653	+108.696%
2026-02-10	20.1500	22.0000	19.2700	19.8000	-2.846%	210	6,680	+93.939%
2026-02-09	19.7200	21.7200	18.0000	20.3800	-2.488%	208	6,637	+88.420%
2026-02-06	17.8500	20.9000	16.6500	20.9000	-27.906%	459	6,557	+83.732%
2026-02-05	30.1500	30.5500	28.4500	28.9900	-15.727%	94	6,451	+32.459%
2026-02-04	36.8000	37.4000	34.0000	34.4000	-6.395%	157	6,435	+11.628%
2026-02-03	41.3000	41.3000	35.7900	36.7500	-10.606%	46	6,350	+4.490%
2026-02-02	37.3000	41.4900	37.3000	41.1100	+6.613%	93	6,343	-6.592%
2026-01-30	39.0300	39.5500	38.5600	38.5600	+1.340%	13	6,324	-0.415%
2026-01-29	39.4500	39.4500	36.7000	38.0500	-4.875%	50	6,336	+0.920%
2026-01-28	42.1500	42.8000	39.7500	40.0000	-2.724%	44	6,322	-4.000%
2026-01-27	37.8000	41.1500	37.0000	41.1200	+9.858%	45	6,362	-6.615%
2026-01-26	37.9500	37.9500	36.7000	37.4300	+1.436%	50	6,378	+2.592%
2026-01-23	34.8000	37.6400	34.1300	36.9000	+9.333%	143	6,365	+4.065%
2026-01-22	33.0000	34.5700	32.6000	33.7500	+4.328%	76	6,361	+13.778%
2026-01-21	32.0000	32.9500	30.5000	32.3500	-0.614%	76	6,304	+18.702%
2026-01-20	33.1500	34.7500	32.0000	32.5500	-10.871%	85	6,283	+17.972%
2026-01-16	36.7000	36.9000	35.8500	36.5200	+0.055%	27	6,256	+5.148%
2026-01-15	37.0000	38.3500	36.3500	36.5000	-0.273%	43	6,256	+5.205%
2026-01-14	37.9700	38.2000	36.0000	36.6000	-8.271%	50	6,225	+4.918%
2026-01-13	41.5000	41.7000	39.0000	39.9000	-5.540%	19	6,211	-3.759%
2026-01-12	42.7800	43.5900	42.2400	42.2400	-1.653%	62	6,208	-9.091%
2026-01-09	40.9000	43.0000	40.2300	42.9500	+2.998%	71	6,240	-10.594%
2026-01-08	40.8000	42.2500	40.0000	41.7000	+4.774%	45	6,256	-7.914%
2026-01-07	38.4900	41.7600	38.4900	39.8000	+2.051%	112	6,265	-3.518%
2026-01-06	33.9000	39.8500	33.7000	39.0000	+16.314%	176	6,283	-1.538%
2026-01-05	31.2400	34.3700	31.2400	33.5300	+10.697%	215	6,329	+14.524%
2026-01-02	33.4000	35.3500	29.7000	30.2900	-7.652%	97	6,311	+26.775%
2025-12-31	33.3500	33.4200	32.8000	32.8000	-2.381%	30	6,307	+17.073%
2025-12-30	32.7100	33.7700	32.7100	33.6000	+0.239%	13	6,307	+14.286%
2025-12-29	33.7000	33.8500	32.9800	33.5200	-2.017%	20	6,308	+14.558%
2025-12-26	34.2000	34.2100	33.8100	34.2100	-0.841%	52	6,312	+12.248%
2025-12-24	34.1000	34.5200	34.0200	34.5000	+0.818%	16	6,300	+11.304%
2025-12-23	33.0000	34.2200	32.9800	34.2200	+6.604%	38	6,300	+12.215%
2025-12-22	31.1500	32.5400	31.1500	32.1000	+0.156%	4	6,279	+19.626%
2025-12-19	31.7500	33.0000	31.7500	32.0500	+0.691%	57	6,276	+19.813%
2025-12-18	31.7300	33.2300	31.2400	31.8300	+8.265%	145	6,255	+20.641%
2025-12-17	30.1000	30.6000	29.4000	29.4000	-1.442%	65	6,244	+30.612%
2025-12-16	30.0000	30.2000	29.2500	29.8300	+1.119%	87	6,268	+28.729%
2025-12-15	32.1100	32.1100	29.5000	29.5000	-8.527%	272	6,294	+30.169%
2025-12-12	33.5600	33.5600	32.2000	32.2500	-7.487%	402	6,124	+19.070%
2025-12-11	36.1000	36.1000	34.4500	34.8600	-2.978%	34	5,807	+10.155%
2025-12-10	34.8400	36.6200	34.4000	35.9300	+6.176%	441	5,820	+6.874%
2025-12-09	33.5700	34.2600	33.4800	33.8400	+0.864%	468	5,888	+13.475%
2025-12-08	35.2500	35.3700	33.5500	33.5500	-4.280%	63	5,800	+14.456%
2025-12-05	36.0000	36.0500	34.9500	35.0500	-0.567%	95	5,778	+9.558%
2025-12-04	37.4500	37.4500	34.3000	35.2500	-5.723%	82	5,760	+8.936%
2025-12-03	36.8500	37.7500	36.7100	37.3900	-3.956%	32	5,717	+2.701%
2025-12-02	38.9000	40.8200	38.8000	38.9300	+0.803%	53	5,713	-1.361%
2025-12-01	37.4500	39.0100	37.2500	38.6200	+2.658%	105	5,716	-0.570%
2025-11-28	36.7800	37.6200	36.7800	37.6200	+5.290%	156	5,731	+2.073%
2025-11-26	35.9000	37.0000	35.6000	35.7300	+0.224%	79	5,584	+7.473%
2025-11-25	33.5500	36.4100	32.9000	35.6500	+4.240%	12	5,584	+7.714%
2025-11-24	33.6000	34.7000	33.6000	34.2000	+10.429%	77	5,576	+12.281%
2025-11-21	29.4900	31.2500	29.4900	30.9700	-3.219%	75	5,556	+23.991%
2025-11-20	35.2500	35.2500	31.1000	32.0000	-4.734%	43	5,493	+20.000%
2025-11-19	33.4500	33.5900	32.1000	33.5900	-0.030%	58	5,492	+14.320%
2025-11-18	35.7000	35.7500	33.6000	33.6000	-12.203%	113	5,470	+14.286%
2025-11-17	39.6900	39.9500	37.7100	38.2700	-5.459%	79	5,454	+0.340%
2025-11-14	40.8500	42.7000	40.4500	40.4800	-4.865%	188	5,431	-5.138%
2025-11-13	44.2500	44.2500	42.5100	42.5500	-8.711%	45	5,478	-9.753%
2025-11-12	49.7700	49.7700	46.5000	46.6100	-5.110%	14	5,464	-17.614%
2025-11-11	48.7600	49.1200	48.7500	49.1200	+4.134%	5	5,465	-21.824%
2025-11-10	51.0000	51.0000	47.1000	47.1700	+1.441%	15	5,464	-18.592%
2025-11-07	43.6700	46.5000	42.9500	46.5000	-0.747%	22	5,476	-17.419%
2025-11-06	48.2000	48.2000	45.0000	46.8500	-6.300%	36	5,464	-18.036%
2025-11-05	47.5600	50.2500	47.5600	50.0000	+1.502%	16	5,460	-23.200%
2025-11-04	52.0300	52.9700	49.0000	49.2600	-7.406%	19	5,456	-22.046%
2025-11-03	51.9500	55.5000	51.9500	53.2000	+12.118%	114	5,433	-27.820%
2025-10-31	49.7000	50.6900	46.2500	47.4500	+40.801%	328	5,433	-19.073%
2025-10-30	35.1000	36.0000	33.5000	33.7000	-7.545%	63	5,526	+13.947%
2025-10-29	37.2200	37.4400	36.0000	36.4500	+1.816%	167	5,516	+5.350%
2025-10-28	34.4400	37.2000	34.0000	35.8000	+4.924%	154	5,466	+7.263%
2025-10-27	33.8000	34.7000	33.8000	34.1200	+5.276%	137	5,484	+12.544%
2025-10-24	32.0000	32.8400	32.0000	32.4100	+5.570%	28	5,484	+18.482%
2025-10-23	30.0000	30.7000	30.0000	30.7000	+3.367%	11	5,502	+25.081%
2025-10-22	30.3000	30.3000	29.1300	29.7000	-6.457%	29	5,504	+29.293%
2025-10-21	29.3700	31.8700	29.3700	31.7500	+11.599%	25	5,493	+20.945%
2025-10-20	27.6500	28.4500	27.6500	28.4500	+1.971%	47	5,492	+34.974%
2025-10-17	28.0000	28.6000	27.4200	27.9000	-1.344%	28	5,487	+37.634%
2025-10-16	30.3400	30.3400	27.9900	28.2800	-1.806%	76	5,474	+35.785%
2025-10-15	29.1200	29.4000	28.4500	28.8000	-1.437%	27	5,474	+33.333%
2025-10-14	27.9000	30.0900	27.6600	29.2200	-4.666%	83	5,464	+31.417%
2025-10-13	29.8000	30.8300	29.8000	30.6500	+3.199%	14	5,460	+25.285%
2025-10-10	34.4000	34.6000	29.6000	29.7000	-14.286%	41	5,466	+29.293%
2025-10-09	31.6000	34.6500	31.4900	34.6500	+5.769%	19	5,464	+10.823%
2025-10-08	30.7500	33.5000	30.7500	32.7600	+6.780%	59	5,471	+17.216%
2025-10-07	31.6000	31.6000	30.4700	30.6800	-0.033%	6	5,447	+25.163%
2025-10-06	28.7900	31.2200	28.5700	30.6900	+2.471%	21	5,447	+25.122%
2025-10-03	31.0000	31.0000	29.9500	29.9500	-2.220%	7	5,448	+28.214%
2025-10-02	29.6000	31.0200	29.6000	30.6300	+1.930%	35	5,443	+25.367%
2025-10-01	28.0500	30.5800	27.8200	30.0500	+2.280%	19	5,440	+27.787%
2025-09-30	29.8200	29.8200	28.8500	29.3800	-3.514%	22	5,436	+30.701%
2025-09-29	30.8000	30.8000	30.2300	30.4500	+1.839%	96	5,433	+26.108%
2025-09-26	29.6000	30.1200	29.6000	29.9000	+4.399%	13	5,419	+28.428%
2025-09-25	30.1000	30.3500	28.5500	28.6400	-5.541%	35	5,415	+34.078%
2025-09-24	31.2400	31.4500	29.9700	30.3200	-0.753%	60	5,410	+26.649%
2025-09-23	32.7500	32.7500	30.5500	30.5500	-10.751%	36	5,371	+25.696%
2025-09-22	33.9300	35.2800	33.9300	34.2300	-4.917%	125	5,351	+12.182%
2025-09-19	36.7400	37.6000	36.0000	36.0000	-3.226%	26	5,439	+6.667%
2025-09-18	35.0700	37.5000	35.0700	37.2000	+2.734%	145	5,445	+3.226%
2025-09-17	36.3000	36.3000	35.0100	36.2100	-5.284%	80	5,380	+6.048%
2025-09-16	37.6800	38.9800	37.4500	38.2300	+5.900%	148	5,375	+0.445%
2025-09-15	36.2000	37.8000	35.6400	36.1000	+6.995%	214	5,287	+6.371%
2025-09-12	34.7000	34.7000	33.3700	33.7400	-4.689%	36	5,366	+13.811%
2025-09-11	35.5500	35.9400	35.0900	35.4000	+0.568%	157	5,378	+8.475%
2025-09-10	39.2000	39.2000	35.0000	35.2000	-12.503%	147	5,377	+9.091%
2025-09-09	38.2900	40.2800	38.0500	40.2300	+3.819%	39	5,254	-4.549%
2025-09-08	37.0900	39.4000	37.0900	38.7500	+6.808%	91	5,240	-0.903%
2025-09-05	37.4200	37.7000	36.1000	36.2800	-4.526%	42	5,232	+5.843%
2025-09-04	35.5000	38.0000	35.5000	38.0000	+19.497%	87	5,228	+1.053%
2025-09-03	32.3000	32.4000	31.8000	31.8000	+5.403%	17	5,293	+20.755%
2025-09-02	30.8100	31.3100	30.1700	30.1700	-12.652%	14	5,276	+27.279%
2025-08-29	34.3100	34.5400	34.3100	34.5400	-2.841%	2	5,270	+11.175%
2025-08-28	35.5500	35.5500	35.5500	35.5500	+4.405%	1	5,270	+8.017%
2025-08-27	34.0600	34.0600	34.0500	34.0500	+0.561%	3	5,271	+12.775%
2025-08-26	32.7500	33.8600	32.7500	33.8600	+0.326%	9	5,270	+13.408%
2025-08-25	33.9500	34.0500	33.7500	33.7500	-0.735%	8	5,270	+13.778%
2025-08-22	31.4500	34.0000	31.4500	34.0000	+12.397%	93	5,266	+12.941%
2025-08-21	30.4000	30.4000	29.8000	30.2500	-4.574%	8	5,275	+26.942%
2025-08-20	31.7000	31.7000	31.7000	31.7000	-5.683%	1	5,268	+21.136%
2025-08-19	34.0600	34.4500	33.6100	33.6100	-6.768%	21	5,268	+14.252%
2025-08-18	34.4500	36.0500	34.1500	36.0500	+1.549%	11	5,276	+6.519%
2025-08-15	36.4300	36.4300	34.8100	35.5000	-1.852%	14	5,278	+8.169%
2025-08-14	34.8500	36.8400	34.8500	36.1700	+15.191%	33	5,288	+6.165%
2025-08-13	30.0000	31.4000	30.0000	31.4000	+5.369%	9	5,269	+22.293%
2025-08-12	29.5000	30.0000	29.5000	29.8000	-0.600%	16	5,271	+28.859%
2025-08-11	30.3000	30.4500	29.9800	29.9800	-3.290%	56	5,274	+28.085%
2025-08-08	31.0500	31.0900	30.8500	31.0000	-0.768%	23	5,278	+23.871%
2025-08-07	32.4000	32.4700	31.1500	31.2400	+2.594%	8	5,277	+22.919%
2025-08-06	27.0000	30.4500	27.0000	30.4500	+16.533%	24	5,282	+26.108%
2025-08-05	27.3800	27.3800	26.1300	26.1300	+1.951%	81	5,284	+46.958%
2025-08-04	27.1500	27.1500	25.3500	25.6300	-6.562%	20	5,255	+49.824%
2025-08-01	27.6000	30.4500	26.6500	27.4300	-30.837%	48	5,240	+39.993%
2025-07-31	37.7000	40.1500	37.7000	39.6600	+8.807%	49	5,238	-3.177%
2025-07-30	36.4500	36.4500	36.4500	36.4500	-1.619%	1	5,203	+5.350%
2025-07-29	37.8200	37.8200	36.7500	37.0500	-2.191%	17	5,203	+3.644%
2025-07-28	38.1500	38.2700	37.8800	37.8800	+1.855%	44	5,198	+1.373%
2025-07-25	38.0000	38.0000	37.1900	37.1900	-2.132%	22	5,193	+3.254%
2025-07-24	38.0000	38.0500	37.5900	38.0000	+6.323%	75	5,187	+1.053%
2025-07-23	35.5200	35.7400	35.5200	35.7400	0.000%	2	5,185	+7.443%
2025-07-22	35.0500	35.7400	35.0500	35.7400	-0.860%	5	5,185	+7.443%
2025-07-21	35.7500	36.0500	35.7500	36.0500	+4.462%	2	5,185	+6.519%
2025-07-18	34.0300	34.8100	34.0300	34.5100	+2.101%	15	5,185	+11.272%
2025-07-17	33.8000	33.8000	33.8000	33.8000	-4.520%	1	5,174	+13.609%
2025-07-15	35.2200	35.4000	35.2200	35.4000	+1.288%	2	5,173	+8.475%
2025-07-14	35.4000	35.4000	34.8500	34.9500	-1.881%	3	5,173	+9.871%
2025-07-11	34.5700	35.6200	34.5700	35.6200	+5.385%	3	5,173	+7.805%
2025-07-09	35.1000	35.1000	33.8000	33.8000	+3.681%	4	5,173	+13.609%
2025-07-08	34.7000	34.7000	32.6000	32.6000	-6.456%	15	5,177	+17.791%
2025-07-07	35.3200	35.3200	34.8500	34.8500	-0.057%	2	5,163	+10.187%
2025-07-03	34.4700	34.8700	34.0000	34.8700	+4.245%	7	5,170	+10.123%
2025-07-02	33.4500	33.4500	33.4500	33.4500	+1.210%	5	5,170	+14.798%
2025-06-30	34.9300	34.9300	32.9500	33.0500	+1.474%	8	5,173	+16.188%
2025-06-27	33.9400	34.1000	32.5700	32.5700	+16.697%	13	5,171	+17.900%
2025-06-23	27.9100	27.9100	27.9100	27.9100	-1.725%	1	5,169	+37.585%
2025-06-20	30.5000	30.5000	28.4000	28.4000	-10.776%	4	5,169	+35.211%
2025-06-18	33.2800	33.2800	31.8300	31.8300	-1.455%	7	5,174	+20.641%
2025-06-17	32.3000	32.3000	32.3000	32.3000	+3.195%	1	5,174	+18.885%
2025-06-13	30.3500	31.3000	29.8500	31.3000	+0.064%	64	5,175	+22.684%
2025-06-12	31.2600	31.2800	30.9800	31.2800	-1.169%	21	5,207	+22.762%
2025-06-11	32.9700	32.9700	31.5000	31.6500	-7.348%	18	5,207	+21.327%
2025-06-10	33.8500	34.1600	33.8500	34.1600	+1.035%	84	5,194	+12.412%
2025-06-09	33.6400	33.8100	33.3500	33.8100	+6.421%	41	5,275	+13.576%
2025-06-06	31.8000	31.8000	30.4000	31.7700	+5.548%	208	5,256	+20.869%
2025-06-05	29.3000	30.8800	28.6500	30.1000	+10.337%	370	5,175	+27.575%
2025-06-03	28.4500	28.4500	27.2800	27.2800	-2.047%	56	4,839	+40.762%
2025-06-02	26.6300	27.8500	26.2600	27.8500	+3.340%	37	4,874	+37.882%
2025-05-30	26.9500	26.9500	26.9500	26.9500	-2.000%	4	4,842	+42.486%
2025-05-29	29.0000	29.0000	27.5000	27.5000	-0.542%	19	4,844	+39.636%
2025-05-28	28.7200	28.7200	27.6500	27.6500	-0.718%	5	4,831	+38.879%
2025-05-27	27.6300	27.8800	27.5000	27.8500	+5.894%	33	4,829	+37.882%
2025-05-23	26.1500	26.3000	26.0000	26.3000	+0.844%	6	4,835	+46.008%
2025-05-21	25.7000	26.6800	25.5700	26.0800	-3.228%	38	4,835	+47.239%
2025-05-20	26.9000	26.9500	26.6000	26.9500	-3.578%	5	4,805	+42.486%
2025-05-19	28.0500	28.0500	27.9500	27.9500	+1.636%	172	4,804	+37.388%
2025-05-16	27.5000	27.5000	27.5000	27.5000	-1.079%	20	4,632	+39.636%
2025-05-15	27.6200	27.8000	27.6000	27.8000	-9.299%	54	4,632	+38.129%
2025-05-14	30.7500	31.2400	30.5500	30.6500	-2.544%	154	4,632	+25.285%
2025-05-13	30.3000	32.9000	30.3000	31.4500	+6.973%	1,086	4,481	+22.099%
2025-05-12	29.0300	29.6700	28.3900	29.4000	+58.919%	618	3,487	+30.612%
2025-05-06	18.5000	18.5000	18.5000	18.5000	-3.796%	2	2,936	+107.568%
2025-05-05	19.2300	19.2300	19.2300	19.2300	-9.378%	5	2,936	+99.688%
2025-05-02	19.8100	21.2200	19.8100	21.2200	-0.609%	4	2,931	+80.961%
2025-05-01	20.8800	21.3500	20.8200	21.3500	+15.094%	11	2,930	+79.859%
2025-04-29	18.5500	18.5500	18.5500	18.5500	-6.028%	2	2,926	+107.008%
2025-04-25	19.6500	19.7400	19.4500	19.7400	+8.164%	258	2,924	+94.529%
2025-04-24	18.1000	18.2500	18.1000	18.2500	+35.789%	175	2,798	+110.411%
2025-04-22	13.4400	13.4400	13.4400	13.4400	+10.617%	2	2,648	+185.714%
2025-04-21	13.0400	13.0400	12.0400	12.1500	-13.214%	407	2,650	+216.049%
2025-04-16	15.6000	15.6000	14.0000	14.0000	-15.916%	6	2,607	+174.286%
2025-04-15	16.6500	16.6500	16.6500	16.6500	-18.142%	1	2,608	+130.631%
2025-04-11	20.3400	20.3400	20.3400	20.3400	-0.049%	6	2,608	+88.791%
2025-04-10	19.8100	20.5000	19.8100	20.3500	-4.009%	13	2,611	+88.698%
2025-04-09	17.0000	21.2000	17.0000	21.2000	+29.268%	9	2,615	+81.132%
2025-04-08	17.7500	17.7500	16.4000	16.4000	-2.959%	21	2,615	+134.146%
2025-04-07	13.6000	17.2500	13.6000	16.9000	+7.987%	45	2,625	+127.219%
2025-04-04	14.4500	17.2500	13.9400	15.6500	-16.444%	224	2,644	+145.367%
2025-04-03	18.5000	18.9800	17.6000	18.7300	-22.922%	20	2,638	+105.019%
2025-04-02	22.0000	24.7600	22.0000	24.3000	+6.114%	7	2,628	+58.025%
2025-04-01	22.8000	23.3000	22.8000	22.9000	+10.043%	5	2,626	+67.686%
2025-03-31	21.2000	21.2000	20.8100	20.8100	-12.379%	4	2,627	+84.527%
2025-03-28	24.2300	24.2400	23.7500	23.7500	-15.480%	12	2,628	+61.684%
2025-03-27	28.1000	28.1000	28.1000	28.1000	-0.742%	2	2,630	+36.655%
2025-03-24	28.0900	28.3100	27.5500	28.3100	+16.839%	7	2,630	+35.641%
2025-03-21	24.2300	24.2300	24.2300	24.2300	+0.331%	10	2,630	+58.481%
2025-03-20	24.1500	24.1500	24.1500	24.1500	+1.899%	3	2,635	+59.006%
2025-03-19	23.6500	23.7000	23.6500	23.7000	+1.412%	5	2,632	+62.025%
2025-03-18	23.3700	23.3700	23.3700	23.3700	-6.557%	1	2,636	+64.313%
2025-03-13	25.9500	25.9500	25.0100	25.0100	-10.358%	55	2,637	+53.539%
2025-03-11	26.2300	28.1000	26.2300	27.9000	+8.307%	21	2,637	+37.634%
2025-03-10	24.5800	25.7600	24.5800	25.7600	-7.338%	61	2,645	+49.068%
2025-03-07	28.1600	28.1600	27.8000	27.8000	+0.361%	12	2,646	+38.129%
2025-03-06	30.0000	30.1000	27.4500	27.7000	-8.278%	19	2,643	+38.628%
2025-03-05	30.2000	30.2000	30.2000	30.2000	+4.970%	1	2,643	+27.152%
2025-03-04	28.6000	28.7700	27.5400	28.7700	-4.100%	19	2,643	+33.472%
2025-03-03	30.6300	30.6300	30.0000	30.0000	-6.948%	3	2,629	+28.000%
2025-02-28	32.2400	32.2400	32.2400	32.2400	-8.669%	2	2,627	+19.107%
2025-02-27	35.3600	35.5500	35.1000	35.3000	-6.490%	6	2,626	+8.782%
2025-02-26	37.8000	37.8000	37.7500	37.7500	+26.043%	151	2,624	+1.722%
2025-02-25	31.9000	31.9000	29.9500	29.9500	-15.132%	10	2,473	+28.214%
2025-02-24	36.6500	36.6500	35.1300	35.2900	-4.389%	8	2,473	+8.813%
2025-02-21	36.9100	36.9100	36.9100	36.9100	-8.412%	2	2,474	+4.037%
2025-02-20	40.3000	40.3000	40.3000	40.3000	-3.450%	2	2,474	-4.715%
2025-02-19	41.7400	41.7400	41.7400	41.7400	-0.263%	1	2,474	-8.002%
2025-02-18	41.5800	41.8500	41.5800	41.8500	-4.908%	61	2,474	-8.244%
2025-02-14	44.4600	44.4600	44.0000	44.0100	-1.873%	8	2,412	-12.747%
2025-02-13	44.7500	44.8500	44.7500	44.8500	+0.336%	125	2,287	-14.381%
2025-02-12	45.6500	46.1500	44.7000	44.7000	-5.015%	131	2,287	-14.094%
2025-02-11	47.6500	47.6500	46.4500	47.0600	-2.060%	701	2,196	-18.402%
2025-02-10	45.9000	48.1000	45.9000	48.0500	+4.230%	1,313	1,619	-20.083%
2025-02-07	46.5900	46.5900	44.8000	46.1000	-11.686%	16	432	-16.703%
2025-02-06	51.4000	52.2000	50.5500	52.2000	+3.469%	17	426	-26.437%
2025-02-05	50.7500	50.7500	50.0900	50.4500	-6.591%	13	424	-23.885%
2025-02-04	54.0100	54.0100	54.0100	54.0100	+6.403%	1	434	-28.902%
2025-02-03	50.7900	50.7900	50.3000	50.7600	-0.255%	5	435	-24.350%
2025-01-31	50.8900	50.8900	50.8900	50.8900	+2.621%	2	436	-24.543%
2025-01-30	50.0000	50.0000	49.1000	49.5900	-2.860%	13	436	-22.565%
2025-01-29	51.4900	52.2000	51.0500	51.0500	-1.884%	5	425	-24.780%