Dark

AMZN20261218C245
AMZN Dec 18 2026 245.00 Call (AMZN261218C00245000)
option OPRA

EOD

Aug 20, 2026

31.36-5.457%(-1.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.5100	31.5100	30.8700	31.3600	-5.457%	4	3,148	0.000%
2026-08-19	32.7700	33.1700	32.7700	33.1700	+8.399%	107	3,149	-5.457%
2026-08-18	30.5800	30.6000	30.5800	30.6000	+0.592%	5	3,243	+2.484%
2026-08-17	31.9000	31.9000	29.5900	30.4200	-7.397%	19	3,239	+3.090%
2026-08-14	33.5200	33.7400	32.8500	32.8500	-8.240%	8	3,230	-4.536%
2026-08-13	36.7000	37.0000	35.0000	35.8000	-5.541%	7	3,233	-12.402%
2026-08-12	39.1500	39.1500	36.9500	37.9000	-5.345%	8	3,233	-17.256%
2026-08-11	42.9000	42.9000	40.0000	40.0400	-10.285%	18	3,233	-21.678%
2026-08-10	45.0000	45.7500	44.6300	44.6300	+5.036%	176	3,248	-29.733%
2026-08-07	44.2700	45.6600	42.4900	42.4900	+4.015%	20	3,099	-26.194%
2026-08-06	42.5200	43.1000	40.8500	40.8500	-0.147%	62	3,093	-23.231%
2026-08-05	46.3400	46.3400	40.5000	40.9100	-10.677%	38	3,038	-23.344%
2026-08-04	45.3700	46.6800	44.1000	45.8000	-11.923%	55	3,050	-31.528%
2026-08-03	46.2000	53.0000	46.2000	52.0000	+25.120%	186	3,070	-39.692%
2026-07-31	36.2500	42.0000	34.0500	41.5600	+99.329%	341	3,065	-24.543%
2026-07-30	18.4500	22.1600	18.2000	20.8500	+37.171%	162	3,134	+50.408%
2026-07-29	15.9800	17.2800	15.2000	15.2000	-10.588%	50	3,106	+106.316%
2026-07-28	17.6000	17.6000	15.7000	17.0000	-2.857%	75	3,091	+84.471%
2026-07-27	18.7000	18.7000	17.3500	17.5000	-1.796%	90	3,085	+79.200%
2026-07-24	18.1000	18.5500	17.8000	17.8200	-8.615%	112	3,076	+75.982%
2026-07-23	20.9500	21.5900	18.9800	19.5000	-24.125%	210	3,059	+60.821%
2026-07-22	26.8400	26.8400	24.1800	25.7000	-4.033%	106	3,017	+22.023%
2026-07-21	27.2000	27.7900	26.7800	26.7800	-6.852%	29	3,022	+17.102%
2026-07-20	28.3000	30.5500	28.3000	28.7500	+4.280%	57	3,027	+9.078%
2026-07-17	27.2100	29.0500	27.0000	27.5700	-5.744%	20	3,017	+13.747%
2026-07-16	31.7500	33.5000	29.2500	29.2500	-10.660%	23	3,014	+7.214%
2026-07-15	31.0000	33.8000	30.0000	32.7400	+13.366%	72	3,027	-4.215%
2026-07-14	28.3000	28.8800	26.5000	28.8800	+2.959%	85	3,059	+8.587%
2026-07-13	29.0200	29.8300	27.5000	28.0500	+2.000%	935	3,042	+11.800%
2026-07-10	30.5000	30.5000	26.8700	27.5000	-3.509%	79	2,832	+14.036%
2026-07-09	25.5000	28.6000	24.1500	28.5000	+7.955%	84	2,813	+10.035%
2026-07-08	25.7100	26.4000	24.8900	26.4000	-4.348%	799	2,823	+18.788%
2026-07-07	28.5300	29.7000	26.3800	27.6000	+2.222%	108	2,196	+13.623%
2026-07-06	26.9600	28.0800	25.4000	27.0000	+3.014%	200	2,215	+16.148%
2026-07-02	25.6200	28.2100	25.6200	26.2100	-0.720%	41	2,171	+19.649%
2026-07-01	23.5000	27.6100	22.5000	26.4000	+7.975%	177	2,171	+18.788%
2026-06-30	23.5600	25.4500	23.5500	24.4500	-1.411%	52	2,140	+28.262%
2026-06-29	23.0600	28.2400	23.0600	24.8000	+30.526%	125	2,151	+26.452%
2026-06-26	18.5500	20.8500	18.1000	19.0000	+2.592%	198	2,114	+65.053%
2026-06-25	18.2900	19.8800	18.0500	18.5200	-18.772%	200	2,176	+69.330%
2026-06-24	23.1300	25.9200	22.8000	22.8000	+2.472%	80	2,174	+37.544%
2026-06-23	21.4000	23.0500	21.4000	22.2500	+3.730%	177	2,165	+40.944%
2026-06-22	24.8000	25.1500	21.4500	21.4500	-22.563%	426	2,318	+46.200%
2026-06-18	22.7700	28.4000	22.7700	27.7000	+18.884%	182	2,146	+13.213%
2026-06-17	27.0000	27.0000	23.3000	23.3000	-17.082%	174	2,146	+34.592%
2026-06-16	28.5000	30.2500	27.8300	28.1000	0.000%	25	2,104	+11.601%
2026-06-15	28.1100	29.2500	27.9500	28.1000	+15.400%	78	2,108	+11.601%
2026-06-12	26.3000	26.3000	22.6200	24.3500	-7.765%	119	2,110	+28.789%
2026-06-11	24.0800	26.6500	23.3500	26.4000	+7.536%	89	2,170	+18.788%
2026-06-10	27.0000	27.3500	24.5500	24.5500	-12.165%	118	2,164	+27.739%
2026-06-09	30.7300	30.8000	27.1300	27.9500	-1.585%	142	2,117	+12.200%
2026-06-08	30.1000	30.9000	27.9500	28.4000	-5.459%	78	2,060	+10.423%
2026-06-05	34.0500	34.0800	29.9000	30.0400	-12.035%	19	2,053	+4.394%
2026-06-04	33.5300	34.4900	33.5300	34.1500	+6.552%	11	2,055	-8.170%
2026-06-03	33.6000	33.6000	30.5000	32.0500	-13.097%	35	2,054	-2.153%
2026-06-02	36.5000	37.4500	35.7500	36.8800	-9.851%	256	2,039	-14.967%
2026-06-01	42.5800	42.5800	39.9000	40.9100	-11.162%	83	1,787	-23.344%
2026-05-29	46.5200	47.1400	46.0500	46.0500	+0.700%	7	1,803	-31.900%
2026-05-28	45.5000	45.7300	45.0900	45.7300	+0.505%	10	1,798	-31.424%
2026-05-27	46.8500	46.8500	45.5000	45.5000	+14.437%	2	1,801	-31.077%
2026-05-26	44.2700	44.2700	39.7600	39.7600	-6.447%	43	1,800	-21.127%
2026-05-22	43.7400	44.0000	42.5000	42.5000	-3.012%	13	1,802	-26.212%
2026-05-21	39.3800	43.8200	39.3800	43.8200	+8.439%	13	1,813	-28.435%
2026-05-20	39.7000	42.0300	39.7000	40.4100	+12.001%	8	1,813	-22.395%
2026-05-19	37.7500	37.8000	35.0100	36.0800	-11.460%	21	1,892	-13.082%
2026-05-18	44.2600	44.2600	40.7500	40.7500	-0.488%	169	1,892	-23.043%
2026-05-15	40.2500	40.9500	40.2500	40.9500	-7.416%	2	1,892	-23.419%
2026-05-14	45.2100	45.2100	44.1700	44.2300	-4.574%	22	1,892	-29.098%
2026-05-13	44.0500	46.3500	44.0500	46.3500	+11.579%	16	1,889	-32.341%
2026-05-12	42.3200	42.4500	40.7100	41.5400	-7.566%	19	1,889	-24.506%
2026-05-11	48.3500	48.3500	44.9400	44.9400	-6.802%	6	1,889	-30.218%
2026-05-08	47.5200	48.2200	46.9600	48.2200	+0.312%	9	1,892	-34.965%
2026-05-07	48.8300	49.0200	48.0700	48.0700	-5.075%	17	1,895	-34.762%
2026-05-06	48.5800	51.7500	48.5800	50.6400	+2.718%	28	1,878	-38.073%
2026-05-05	51.1200	52.6000	48.8100	49.3000	+2.987%	97	1,889	-36.389%
2026-05-04	46.9600	51.3000	46.9600	47.8700	+3.772%	40	1,895	-34.489%
2026-05-01	49.3000	49.3000	45.9000	46.1300	+7.154%	31	1,883	-32.018%
2026-04-30	49.3500	49.3500	37.0000	43.0500	+1.294%	35	1,883	-27.154%
2026-04-29	39.5000	44.7200	39.5000	42.5000	+6.650%	46	1,867	-26.212%
2026-04-28	39.7000	41.4500	39.7000	39.8500	-5.232%	6	1,844	-21.305%
2026-04-27	43.9000	43.9000	42.0500	42.0500	-3.533%	13	1,848	-25.422%
2026-04-24	40.4000	44.0000	40.4000	43.5900	+13.398%	130	1,840	-28.057%
2026-04-23	38.2900	40.6500	38.2900	38.4400	+1.211%	21	1,821	-18.418%
2026-04-22	35.8300	37.9800	35.8300	37.9800	+10.891%	22	1,826	-17.430%
2026-04-21	35.7000	36.5000	34.1000	34.2500	+3.349%	56	1,803	-8.438%
2026-04-20	32.9300	33.1400	31.8800	33.1400	-8.326%	29	1,803	-5.371%
2026-04-17	36.7000	37.8600	36.1500	36.1500	+6.230%	224	1,789	-13.250%
2026-04-16	34.1400	34.4000	31.8500	34.0300	-1.104%	82	1,783	-7.846%
2026-04-15	34.3300	34.6900	33.7500	34.4100	-1.489%	62	1,785	-8.864%
2026-04-14	30.8700	36.7000	30.8700	34.9300	+20.407%	136	1,782	-10.220%
2026-04-13	27.3000	29.0100	27.0000	29.0100	+2.148%	16	1,804	+8.101%
2026-04-10	26.7500	29.7300	26.7500	28.4000	+11.155%	332	1,808	+10.423%
2026-04-09	20.9800	26.0100	20.9500	25.5500	+31.362%	109	1,816	+22.740%
2026-04-08	18.3500	19.6000	18.3500	19.4500	+27.961%	79	1,854	+61.234%
2026-04-07	15.2000	15.2000	15.2000	15.2000	-4.822%	2	1,801	+106.316%
2026-04-06	15.8600	15.9700	15.8600	15.9700	+2.372%	5	1,801	+96.368%
2026-04-02	13.8300	15.8000	13.8300	15.6000	-0.763%	6	1,794	+101.026%
2026-04-01	14.9000	16.2000	14.7500	15.7200	+5.503%	46	1,794	+99.491%
2026-03-31	14.1400	15.0500	13.6000	14.9000	+21.633%	20	1,774	+110.470%
2026-03-30	12.6000	13.0500	12.2500	12.2500	+0.575%	79	1,763	+156.000%
2026-03-27	13.3500	13.3500	12.1500	12.1800	-18.528%	44	1,724	+157.471%
2026-03-26	15.9000	16.5000	14.9500	14.9500	-5.975%	23	1,735	+109.766%
2026-03-25	15.8000	16.3000	15.5500	15.9000	+12.209%	24	1,736	+97.233%
2026-03-24	14.5800	14.5800	14.1700	14.1700	-10.032%	24	1,734	+121.313%
2026-03-23	15.5000	16.0000	15.5000	15.7500	+12.100%	18	1,726	+99.111%
2026-03-20	14.5000	14.7500	13.6600	14.0500	-8.170%	24	1,712	+123.203%
2026-03-19	14.5500	15.3000	14.4900	15.3000	-1.290%	26	1,720	+104.967%
2026-03-18	16.7000	16.7000	15.4700	15.5000	-12.429%	29	1,721	+102.323%
2026-03-17	17.1000	17.7000	16.7500	17.7000	+10.487%	18	1,730	+77.175%
2026-03-16	15.9000	16.0200	15.3800	16.0200	+2.627%	39	1,722	+95.755%
2026-03-13	16.4500	16.5700	15.6100	15.6100	-5.164%	4	1,729	+100.897%
2026-03-12	17.0000	17.0000	16.4600	16.4600	-9.956%	11	1,730	+90.522%
2026-03-11	18.2800	18.2800	18.2800	18.2800	+0.994%	1	1,730	+71.554%
2026-03-10	18.5300	18.5300	18.1000	18.1000	+5.233%	42	1,731	+73.260%
2026-03-09	17.2100	17.7000	16.8500	17.2000	-12.200%	9	1,709	+82.326%
2026-03-06	20.0500	20.0500	19.4500	19.5900	-7.376%	9	1,725	+60.082%
2026-03-05	19.6500	21.5800	19.6500	21.1500	+7.634%	37	1,721	+48.274%
2026-03-04	17.9000	20.0500	17.9000	19.6500	+17.665%	50	1,704	+59.593%
2026-03-03	15.3500	16.7000	14.7500	16.7000	0.000%	82	1,695	+87.784%
2026-03-02	15.9400	16.8000	15.9400	16.7000	-3.020%	196	1,646	+87.784%
2026-02-27	16.0700	17.2200	16.0700	17.2200	+8.987%	46	1,650	+82.114%
2026-02-26	17.2900	17.4800	15.8000	15.8000	-10.074%	12	1,624	+98.481%
2026-02-25	17.6000	17.6500	17.0000	17.5700	+2.151%	90	1,613	+78.486%
2026-02-24	16.1000	17.2000	16.0500	17.2000	+11.327%	16	1,613	+82.326%
2026-02-23	15.9000	15.9000	15.2700	15.4500	-11.156%	52	1,610	+102.977%
2026-02-20	17.0300	17.8000	16.2200	17.3900	+12.922%	12	1,605	+80.334%
2026-02-19	15.5200	15.5700	15.4000	15.4000	-1.848%	43	1,599	+103.636%
2026-02-18	15.6600	16.1500	15.5000	15.6900	+11.673%	38	1,601	+99.873%
2026-02-17	12.5200	14.0500	12.5200	14.0500	+5.639%	13	1,580	+123.203%
2026-02-13	13.4500	13.8900	13.0500	13.3000	-0.746%	128	1,596	+135.789%
2026-02-12	14.8000	14.9000	13.3700	13.4000	-13.548%	41	1,596	+134.030%
2026-02-11	16.8000	16.8000	14.9100	15.5000	-5.488%	32	1,616	+102.323%
2026-02-10	16.3500	18.4500	16.3000	16.4000	-4.373%	25	1,597	+91.220%
2026-02-09	15.6000	18.6000	15.4500	17.1500	+2.695%	123	1,600	+82.857%
2026-02-06	15.3500	17.9500	13.8000	16.7000	-34.070%	204	1,552	+87.784%
2026-02-05	25.6000	26.6000	24.5800	25.3300	-16.126%	198	1,464	+23.806%
2026-02-04	31.8800	32.5800	29.6000	30.2000	-5.388%	39	1,387	+3.841%
2026-02-03	35.4200	35.4200	31.2000	31.9200	-8.329%	12	1,386	-1.754%
2026-02-02	32.3500	36.3500	32.3500	34.8200	+6.483%	300	1,382	-9.937%
2026-01-30	33.2500	34.8500	32.5400	32.7000	-4.414%	49	1,329	-4.098%
2026-01-29	33.8200	34.2100	31.9200	34.2100	-1.836%	128	1,308	-8.331%
2026-01-28	36.9400	38.4300	34.5500	34.8500	-2.517%	39	1,259	-10.014%
2026-01-27	33.2800	35.7500	33.2800	35.7500	+11.824%	98	1,256	-12.280%
2026-01-26	31.7200	32.7100	31.7200	31.9700	-1.479%	77	1,234	-1.908%
2026-01-23	30.0900	32.6000	30.0900	32.4500	+9.814%	16	1,240	-3.359%
2026-01-22	27.9000	29.8400	27.4000	29.5500	+6.833%	31	1,246	+6.125%
2026-01-21	26.9000	27.9300	26.1500	27.6600	-0.860%	19	1,259	+13.377%
2026-01-20	29.3000	29.5000	27.5900	27.9000	-12.015%	33	1,268	+12.401%
2026-01-16	32.9400	32.9400	31.2200	31.7100	-0.906%	42	1,274	-1.104%
2026-01-15	31.6800	32.0000	31.5500	32.0000	-0.374%	6	1,274	-2.000%
2026-01-14	33.8000	33.8000	31.5500	32.1200	-7.488%	73	1,270	-2.366%
2026-01-13	37.7500	37.7500	34.4500	34.7200	-5.266%	79	1,318	-9.677%
2026-01-12	37.5500	38.2500	36.6500	36.6500	-2.578%	25	1,263	-14.434%
2026-01-09	35.4500	37.6200	35.1000	37.6200	+1.048%	211	1,253	-16.640%
2026-01-08	35.8200	37.2300	35.3000	37.2300	+7.075%	70	1,110	-15.767%
2026-01-07	33.5500	36.7000	33.5500	34.7700	+0.086%	150	1,119	-9.807%
2026-01-06	31.1500	35.1000	31.1500	34.7400	+19.299%	25	1,147	-9.729%
2026-01-05	27.6000	29.8800	27.6000	29.1200	+13.131%	33	1,132	+7.692%
2026-01-02	30.5500	30.5500	25.7400	25.7400	-8.561%	61	1,132	+21.834%
2025-12-31	28.9000	28.9000	28.1500	28.1500	-3.530%	10	1,139	+11.403%
2025-12-30	28.3400	29.1800	28.2000	29.1800	+1.460%	51	1,139	+7.471%
2025-12-29	28.7700	28.7700	28.5500	28.7600	-2.673%	11	1,110	+9.040%
2025-12-26	29.2000	29.5500	29.2000	29.5500	-1.270%	16	1,106	+6.125%
2025-12-24	29.9300	29.9300	29.9300	29.9300	+0.605%	1	1,103	+4.778%
2025-12-23	28.7500	29.7500	28.7500	29.7500	+5.872%	15	1,103	+5.412%
2025-12-22	27.3700	28.1000	26.9500	28.1000	-1.645%	91	1,100	+11.601%
2025-12-19	27.2100	28.5700	27.2100	28.5700	+4.883%	8	1,021	+9.765%
2025-12-18	26.8000	28.8100	26.5700	27.2400	+8.612%	155	1,016	+15.125%
2025-12-17	26.6000	26.7300	25.0800	25.0800	-2.412%	180	1,022	+25.040%
2025-12-16	25.8500	26.1300	25.2100	25.7000	+0.705%	501	1,017	+22.023%
2025-12-15	26.8000	26.8000	25.5200	25.5200	-10.832%	87	992	+22.884%
2025-12-12	29.9700	29.9800	28.0400	28.6200	-5.357%	100	989	+9.574%
2025-12-11	31.4000	31.4000	30.2400	30.2400	-3.479%	9	1,002	+3.704%
2025-12-10	30.3900	32.0800	30.1500	31.3300	+5.952%	342	1,002	+0.096%
2025-12-09	30.0000	30.0000	29.4600	29.5700	+0.305%	145	992	+6.053%
2025-12-08	31.2200	31.2200	29.4800	29.4800	-4.348%	25	978	+6.377%
2025-12-05	31.0000	31.0000	30.8200	30.8200	-0.452%	2	983	+1.752%
2025-12-04	30.7500	31.0500	29.9400	30.9600	-4.709%	270	983	+1.292%
2025-12-03	33.2000	33.2000	32.4800	32.4900	-5.853%	21	989	-3.478%
2025-12-02	34.6200	35.7800	34.5000	34.5100	+1.351%	22	976	-9.128%
2025-12-01	33.2000	34.3800	33.2000	34.0500	+3.527%	39	955	-7.900%
2025-11-28	32.8900	32.8900	32.8900	32.8900	+2.781%	3	948	-4.652%
2025-11-26	32.0000	32.0000	32.0000	32.0000	+1.106%	10	948	-2.000%
2025-11-25	29.8200	31.8600	29.8200	31.6500	+5.080%	26	948	-0.916%
2025-11-24	29.8200	30.1300	29.8000	30.1200	+7.189%	22	932	+4.117%
2025-11-21	25.7600	28.1000	25.6600	28.1000	+1.225%	37	927	+11.601%
2025-11-20	30.6000	30.9000	27.4800	27.7600	-3.978%	13	918	+12.968%
2025-11-19	28.6800	29.2500	28.4500	28.9100	-2.824%	5	917	+8.475%
2025-11-18	31.0400	31.0400	29.6000	29.7500	-12.371%	30	916	+5.412%
2025-11-17	34.8000	35.1500	33.0000	33.9500	-6.679%	66	902	-7.629%
2025-11-14	36.6500	38.0400	36.1500	36.3800	-3.858%	20	857	-13.799%
2025-11-13	39.4100	40.1000	37.7500	37.8400	-9.603%	53	844	-17.125%
2025-11-12	44.8000	44.8000	41.5000	41.8600	-5.721%	31	856	-25.084%
2025-11-11	43.8400	44.4000	43.3000	44.4000	+0.909%	36	828	-29.369%
2025-11-10	44.2000	45.1000	41.8900	44.0000	+7.843%	31	801	-28.727%
2025-11-07	38.4000	40.8000	38.4000	40.8000	-0.778%	21	801	-23.137%
2025-11-06	43.1000	43.1500	40.0000	41.1200	-5.882%	19	790	-23.735%
2025-11-05	43.1000	44.2500	42.8500	43.6900	-1.042%	24	786	-28.222%
2025-11-04	45.0900	46.5700	44.1500	44.1500	-7.170%	22	770	-28.969%
2025-11-03	49.3000	50.0000	47.5600	47.5600	+14.879%	53	799	-34.062%
2025-10-31	44.3300	44.3500	41.0000	41.4000	+39.865%	107	799	-24.251%
2025-10-30	29.9500	32.0700	29.6000	29.6000	-6.032%	94	774	+5.946%
2025-10-29	32.1000	32.1000	31.5000	31.5000	+0.159%	2	718	-0.444%
2025-10-28	30.5500	31.4500	29.8700	31.4500	+3.727%	6	718	-0.286%
2025-10-27	30.2500	30.4000	29.6200	30.3200	+7.138%	14	707	+3.430%
2025-10-24	27.8300	28.4100	27.8300	28.3000	+5.558%	12	707	+10.813%
2025-10-23	26.1000	26.8100	26.1000	26.8100	+5.179%	7	710	+16.971%
2025-10-22	26.0000	26.1000	25.2700	25.4900	-6.630%	6	705	+23.029%
2025-10-21	26.2000	27.6300	26.2000	27.3000	+12.115%	8	704	+14.872%
2025-10-20	24.0000	24.5000	23.9500	24.3500	+0.786%	29	704	+28.789%
2025-10-17	23.9900	24.3200	23.7700	24.1600	-4.581%	8	702	+29.801%
2025-10-16	26.5000	26.5000	25.1000	25.3200	+1.280%	9	702	+23.855%
2025-10-15	25.6800	25.6800	24.7500	25.0000	-1.922%	119	700	+25.440%
2025-10-14	23.8800	25.4900	23.8800	25.4900	-4.353%	10	788	+23.029%
2025-10-13	26.6000	26.7200	26.6000	26.6500	+3.215%	9	783	+17.674%
2025-10-10	26.8000	27.7000	25.7500	25.8200	-13.933%	148	787	+21.456%
2025-10-09	28.1000	30.0000	27.2400	30.0000	+4.603%	20	732	+4.533%
2025-10-08	26.4500	28.9000	26.4500	28.6800	+8.349%	16	739	+9.344%
2025-10-07	27.0000	27.0000	26.2700	26.4700	-0.376%	17	738	+18.474%
2025-10-06	24.6000	26.5700	24.6000	26.5700	+3.627%	36	738	+18.028%
2025-10-03	26.2000	26.2000	25.6400	25.6400	-3.427%	6	750	+22.309%
2025-10-02	25.4000	26.6100	25.4000	26.5500	+1.143%	24	750	+18.117%
2025-10-01	25.2000	26.2500	25.1500	26.2500	+4.582%	21	730	+19.467%
2025-09-30	25.5000	25.5000	24.8000	25.1000	-5.283%	48	726	+24.940%
2025-09-29	26.1000	26.5500	25.9700	26.5000	+4.743%	11	715	+18.340%
2025-09-26	25.2900	25.3000	25.2900	25.3000	+0.877%	6	712	+23.953%
2025-09-25	25.8100	26.2000	25.0800	25.0800	-3.166%	7	712	+25.040%
2025-09-24	26.6000	26.6000	25.9000	25.9000	-1.145%	8	714	+21.081%
2025-09-23	27.9000	27.9000	26.2000	26.2000	-11.992%	10	710	+19.695%
2025-09-22	29.9900	30.4000	29.7700	29.7700	-8.004%	22	711	+5.341%
2025-09-19	32.1200	32.6900	32.1200	32.3600	+1.921%	6	693	-3.090%
2025-09-17	30.8000	31.7500	30.8000	31.7500	-6.453%	7	693	-1.228%
2025-09-16	32.3000	34.0200	32.3000	33.9400	+4.206%	23	692	-7.602%
2025-09-15	30.8000	32.5700	30.8000	32.5700	+9.295%	24	672	-3.715%
2025-09-12	29.8000	29.8000	29.8000	29.8000	-4.180%	2	652	+5.235%
2025-09-11	30.5000	31.1000	30.5000	31.1000	+2.001%	13	653	+0.836%
2025-09-10	32.5000	32.5000	30.3200	30.4900	-13.060%	14	656	+2.853%
2025-09-09	33.3700	35.2900	33.3700	35.0700	+3.665%	17	655	-10.579%
2025-09-08	32.1100	34.2100	32.1100	33.8300	+7.842%	6	657	-7.301%
2025-09-05	31.2500	31.4700	31.2500	31.3700	-5.370%	6	658	-0.032%
2025-09-04	31.8700	33.1500	31.7700	33.1500	+19.675%	10	658	-5.400%
2025-09-02	26.0000	27.7000	26.0000	27.7000	-7.667%	12	657	+13.213%
2025-08-28	30.0000	30.0000	30.0000	30.0000	+4.058%	1	655	+4.533%
2025-08-26	28.8300	28.8300	28.8300	28.8300	-1.335%	1	654	+8.776%
2025-08-25	29.3000	29.3000	29.2200	29.2200	+1.670%	2	653	+7.324%
2025-08-22	26.7000	28.7400	26.7000	28.7400	+11.137%	5	652	+9.116%
2025-08-21	25.8000	25.8600	25.8000	25.8600	-10.981%	2	652	+21.268%
2025-08-19	29.0500	29.0500	29.0500	29.0500	-6.139%	2	651	+7.952%
2025-08-18	30.8500	30.9500	30.8500	30.9500	0.000%	6	651	+1.325%
2025-08-15	32.4500	32.4500	30.3500	30.9500	-0.161%	15	646	+1.325%
2025-08-14	31.4700	31.8000	31.0000	31.0000	+15.028%	12	645	+1.161%
2025-08-13	27.0700	27.0700	26.9500	26.9500	+5.479%	4	649	+16.364%
2025-08-12	25.8300	25.8700	25.5500	25.5500	-0.777%	8	648	+22.740%
2025-08-11	26.4000	26.4000	25.7500	25.7500	-3.846%	5	648	+21.786%
2025-08-08	26.7900	26.8900	26.6500	26.7800	-1.363%	14	646	+17.102%
2025-08-07	27.1500	27.1500	27.1500	27.1500	+4.463%	5	645	+15.506%
2025-08-06	22.5900	25.9900	22.4500	25.9900	+16.027%	63	645	+20.662%
2025-08-05	22.5500	23.1000	22.3800	22.4000	+2.989%	36	598	+40.000%
2025-08-04	23.4000	23.4000	21.7500	21.7500	-8.613%	19	598	+44.184%
2025-08-01	23.6300	26.5000	23.4500	23.8000	-30.000%	17	597	+31.765%
2025-07-31	33.5000	34.0000	32.7800	34.0000	+6.583%	3	595	-7.765%
2025-07-30	31.7500	31.9000	31.7500	31.9000	-1.997%	28	592	-1.693%
2025-07-29	32.9000	32.9000	31.8000	32.5500	-2.282%	73	564	-3.656%
2025-07-28	33.3100	33.3100	33.3100	33.3100	+1.772%	10	613	-5.854%
2025-07-25	32.8500	32.8500	32.5700	32.7300	-1.118%	48	619	-4.186%
2025-07-24	32.2500	33.3700	32.2500	33.1000	+6.192%	17	583	-5.257%
2025-07-23	31.1000	31.2000	30.9500	31.1700	+0.613%	14	578	+0.610%
2025-07-22	30.9300	30.9800	30.9300	30.9800	-2.302%	2	568	+1.227%
2025-07-21	31.5800	31.7100	31.5800	31.7100	+5.454%	2	569	-1.104%
2025-07-18	30.3400	30.3600	30.0700	30.0700	+1.110%	11	568	+4.290%
2025-07-17	29.7400	29.7400	29.7400	29.7400	-4.526%	1	565	+5.447%
2025-07-15	31.1500	31.1500	31.1500	31.1500	+1.831%	4	565	+0.674%
2025-07-14	31.1000	31.1000	30.5400	30.5900	-2.300%	5	565	+2.517%
2025-07-11	31.0900	31.4000	31.0900	31.3100	+5.956%	5	564	+0.160%
2025-07-09	29.5500	29.5500	29.5500	29.5500	+1.721%	1	564	+6.125%
2025-07-08	29.0000	29.0500	28.9500	29.0500	-6.592%	6	564	+7.952%
2025-07-07	30.7500	31.1000	30.7500	31.1000	+2.303%	4	564	+0.836%
2025-07-03	30.4000	30.4000	30.4000	30.4000	+4.828%	1	563	+3.158%
2025-07-02	29.0000	29.0000	29.0000	29.0000	-3.654%	5	563	+8.138%
2025-06-30	30.1000	30.1000	30.1000	30.1000	+12.734%	4	563	+4.186%
2025-06-26	25.0500	26.7000	24.7000	26.7000	+2.890%	18	561	+17.453%
2025-06-25	25.9500	25.9500	25.9500	25.9500	+3.593%	1	548	+20.848%
2025-06-20	24.4500	25.0500	24.4500	25.0500	-8.141%	10	548	+25.190%
2025-06-13	27.2700	27.2700	27.2700	27.2700	-0.511%	2	551	+14.998%
2025-06-12	27.4100	27.4100	27.4100	27.4100	-6.610%	28	551	+14.411%
2025-06-10	29.3500	29.3500	29.3500	29.3500	+2.265%	1	523	+6.848%
2025-06-09	28.7000	28.7000	28.7000	28.7000	+5.904%	2	524	+9.268%
2025-06-06	27.1000	27.1000	27.1000	27.1000	+12.448%	2	524	+15.720%
2025-06-04	23.9500	24.1000	23.9500	24.1000	+1.903%	2	524	+30.124%
2025-06-02	23.0500	23.6500	22.9500	23.6500	-1.663%	4	524	+32.600%
2025-05-28	24.2000	24.2000	24.0500	24.0500	-0.784%	2	522	+30.395%
2025-05-27	23.4000	24.2400	23.4000	24.2400	+5.852%	13	522	+29.373%
2025-05-23	22.7000	23.0000	22.6000	22.9000	-3.983%	8	510	+36.943%
2025-05-22	23.9100	23.9100	23.8500	23.8500	+6.378%	6	510	+31.488%
2025-05-21	22.4200	22.4200	22.4200	22.4200	-7.240%	1	509	+39.875%
2025-05-19	24.5000	24.5000	24.1700	24.1700	+1.172%	2	510	+29.748%
2025-05-16	23.9000	23.9000	23.8900	23.8900	+0.802%	110	510	+31.268%
2025-05-15	23.7000	23.7000	23.7000	23.7000	-10.397%	1	457	+32.321%
2025-05-14	27.1700	27.1700	26.4500	26.4500	+2.519%	6	457	+18.563%
2025-05-12	24.7500	25.8000	24.7500	25.8000	+63.291%	5	455	+21.550%
2025-05-06	15.8000	15.8000	15.8000	15.8000	-5.219%	25	455	+98.481%
2025-05-05	16.6500	16.6700	16.6500	16.6700	-5.872%	4	455	+88.122%
2025-05-01	17.6500	17.7100	17.5500	17.7100	+27.870%	47	453	+77.075%
2025-04-30	13.8500	13.8500	13.8500	13.8500	-10.932%	1	475	+126.426%
2025-04-29	15.5500	15.5500	15.5500	15.5500	-4.601%	1	474	+101.672%
2025-04-28	16.1000	16.3000	16.1000	16.3000	-0.428%	6	475	+92.393%
2025-04-25	16.3700	16.3700	16.3700	16.3700	+9.133%	2	475	+91.570%
2025-04-23	15.9500	15.9500	14.8500	15.0000	+16.641%	35	475	+109.067%
2025-04-22	11.6000	12.8600	11.6000	12.8600	+24.251%	46	509	+143.857%
2025-04-21	10.4000	10.5000	10.3500	10.3500	-13.025%	4	491	+202.995%
2025-04-16	13.3000	13.3000	11.9000	11.9000	-15.000%	3	491	+163.529%
2025-04-15	14.4500	14.4500	14.0000	14.0000	-13.527%	2	491	+124.000%
2025-04-14	16.3500	16.3500	16.1900	16.1900	+2.145%	3	492	+93.700%
2025-04-10	18.1100	18.1100	15.8500	15.8500	-18.088%	2	495	+97.855%
2025-04-09	13.6500	19.3500	13.6500	19.3500	+36.268%	15	494	+62.067%
2025-04-07	13.5000	14.2000	13.5000	14.2000	+2.527%	3	502	+120.845%
2025-04-04	12.0000	14.4000	12.0000	13.8500	-16.162%	52	502	+126.426%
2025-04-03	16.4700	16.6500	15.9500	16.5200	-12.128%	87	518	+89.831%
2025-03-31	17.6500	18.8000	17.6500	18.8000	-9.962%	33	498	+66.809%
2025-03-28	20.8800	20.8800	20.8800	20.8800	-15.466%	16	480	+50.192%
2025-03-24	24.7000	24.7000	24.7000	24.7000	+14.617%	1	472	+26.964%
2025-03-21	21.5500	21.5500	21.5500	21.5500	+0.186%	4	471	+45.522%
2025-03-20	21.2000	21.5100	21.2000	21.5100	+3.663%	50	469	+45.793%
2025-03-19	20.7500	20.7500	20.7500	20.7500	+0.436%	3	471	+51.133%
2025-03-18	20.6500	20.6700	20.6500	20.6600	-3.907%	20	471	+51.791%
2025-03-17	22.4500	22.4500	21.5000	21.5000	-5.743%	20	482	+45.860%
2025-03-14	22.8100	22.8100	22.8100	22.8100	+4.155%	2	467	+37.484%
2025-03-13	22.5500	22.5500	21.3000	21.9000	-4.158%	48	456	+43.196%
2025-03-11	24.6500	24.6500	22.8500	22.8500	+1.106%	35	456	+37.243%
2025-03-10	23.1800	23.1800	21.6500	22.6000	-6.224%	30	430	+38.761%
2025-03-07	22.9000	24.1000	22.6000	24.1000	-8.365%	8	438	+30.124%
2025-03-06	26.3000	26.3000	26.3000	26.3000	-8.522%	1	437	+19.240%
2025-03-05	26.7500	28.7500	26.7500	28.7500	+10.577%	9	437	+9.078%
2025-03-04	24.3600	26.8800	24.3600	26.0000	-5.626%	15	429	+20.615%
2025-03-03	29.5500	29.5500	27.5500	27.5500	-9.226%	36	418	+13.829%
2025-02-28	29.7000	30.3500	29.7000	30.3500	-3.956%	4	430	+3.328%
2025-02-27	31.6000	31.6000	31.6000	31.6000	-5.531%	1	430	-0.759%
2025-02-26	33.4500	33.4500	33.4500	33.4500	+21.152%	1	430	-6.248%
2025-02-25	27.6100	27.6100	27.6100	27.6100	-11.930%	1	431	+13.582%
2025-02-24	31.3500	31.3500	31.3500	31.3500	-4.566%	1	431	+0.032%
2025-02-21	34.3500	34.3500	32.3100	32.8500	-11.765%	50	430	-4.536%
2025-02-19	37.7500	37.7500	37.0500	37.2300	+0.215%	33	427	-15.767%
2025-02-18	38.0000	38.0000	37.1500	37.1500	-6.187%	2	429	-15.585%
2025-02-14	39.4000	39.6000	39.4000	39.6000	-1.296%	4	429	-20.808%
2025-02-13	40.0000	40.1200	39.9000	40.1200	-1.546%	3	429	-21.834%
2025-02-12	40.5300	40.7500	40.5300	40.7500	-2.745%	4	429	-23.043%
2025-02-11	41.7000	41.9000	41.7000	41.9000	-3.501%	2	429	-25.155%
2025-02-10	43.4200	43.4200	43.4200	43.4200	+5.902%	1	430	-27.775%
2025-02-07	41.1300	41.9000	40.6600	41.0000	-12.412%	14	429	-23.512%
2025-02-06	46.4000	47.2600	45.4200	46.8100	+2.519%	32	432	-33.006%
2025-02-05	45.6600	45.6600	45.6600	45.6600	-6.549%	1	437	-31.318%
2025-02-04	48.5800	48.9500	48.5800	48.8600	+4.917%	4	436	-35.817%
2025-02-03	46.5700	46.5700	46.5700	46.5700	-0.534%	1	434	-32.661%
2025-01-29	46.8200	46.8200	46.8200	46.8200	-3.504%	1	434	-33.020%
2025-01-28	48.5200	48.5200	47.3800	48.5200	+12.159%	9	434	-35.367%
2025-01-27	41.8300	43.2600	41.8300	43.2600	-2.568%	8	429	-27.508%
2025-01-24	44.3000	44.4000	44.3000	44.4000	-0.560%	4	436	-29.369%
2025-01-23	44.7100	44.9000	44.1800	44.6500	-0.357%	6	435	-29.765%
2025-01-22	45.5000	45.5000	44.0900	44.8100	+5.684%	6	433	-30.016%
2025-01-21	42.5000	42.5000	42.4000	42.4000	+9.930%	4	432	-26.038%
2025-01-16	38.5700	38.5700	38.5700	38.5700	+1.500%	1	432	-18.693%
2025-01-15	38.0900	38.0900	38.0000	38.0000	+6.472%	3	432	-17.474%
2025-01-14	36.2500	36.2500	35.6900	35.6900	-2.672%	9	432	-12.132%
2025-01-13	36.6700	36.6700	36.6700	36.6700	+1.019%	5	440	-14.481%
2025-01-10	36.3000	36.3000	36.3000	36.3000	-7.634%	4	435	-13.609%
2025-01-08	39.6900	39.6900	39.3000	39.3000	-1.995%	2	437	-20.204%
2025-01-07	40.3500	40.3500	40.1000	40.1000	-3.837%	2	437	-21.796%
2025-01-06	43.1200	43.1200	41.6500	41.7000	+2.887%	12	436	-24.796%
2025-01-03	40.0600	40.5300	40.0600	40.5300	+6.658%	8	445	-22.625%
2025-01-02	39.4800	39.4800	38.0000	38.0000	-2.962%	4	441	-17.474%