Dark

AMZN20261218C265
AMZN Dec 18 2026 265.00 Call (AMZN261218C00265000)
option OPRA

EOD

Aug 20, 2026

19.90-13.666%(-3.15)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.6500	21.7700	19.8900	19.9000	-13.666%	285	5,092	0.000%
2026-08-19	19.3500	23.3500	19.2700	23.0500	+18.509%	412	5,067	-13.666%
2026-08-18	19.5000	20.8500	18.5000	19.4500	-2.261%	262	5,050	+2.314%
2026-08-17	20.7500	21.2000	18.8500	19.9000	-6.132%	270	5,032	0.000%
2026-08-14	23.0500	23.1000	21.2000	21.2000	-9.013%	129	4,939	-6.132%
2026-08-13	25.0000	25.9000	23.1500	23.3000	-5.859%	289	4,889	-14.592%
2026-08-12	27.6600	28.1900	24.7500	24.7500	-12.606%	330	4,889	-19.596%
2026-08-11	29.8000	29.8500	27.4900	28.3200	-9.231%	21	4,866	-29.732%
2026-08-10	29.2100	33.3000	29.2100	31.2000	+3.483%	17	4,867	-36.218%
2026-08-07	31.6000	31.8700	30.1500	30.1500	+5.715%	37	4,861	-33.997%
2026-08-06	29.5900	29.7000	28.3600	28.5200	-0.627%	14	4,877	-30.224%
2026-08-05	35.9000	35.9000	28.6400	28.7000	-13.030%	20	4,878	-30.662%
2026-08-04	31.5200	34.2500	31.5200	33.0000	-12.234%	58	4,881	-39.697%
2026-08-03	33.2500	39.0000	33.2500	37.6000	+26.557%	93	4,891	-47.074%
2026-07-31	24.2600	29.7100	23.5000	29.7100	+132.109%	279	4,903	-33.019%
2026-07-30	11.9500	14.3500	11.6000	12.8000	+29.949%	240	4,936	+55.469%
2026-07-29	9.7300	11.1000	9.4500	9.8500	-6.280%	146	4,794	+102.030%
2026-07-28	10.9000	11.0000	9.7200	10.5100	-2.233%	155	4,775	+89.343%
2026-07-27	12.1000	12.1000	10.7500	10.7500	-4.867%	120	4,718	+85.116%
2026-07-24	12.4500	12.4500	11.2500	11.3000	-8.576%	109	4,680	+76.106%
2026-07-23	13.9000	13.9000	12.2500	12.3600	-26.209%	103	4,654	+61.003%
2026-07-22	17.7500	17.7700	16.4000	16.7500	-11.376%	61	4,677	+18.806%
2026-07-21	19.2800	19.2800	18.3500	18.9000	-4.304%	30	4,716	+5.291%
2026-07-20	19.5500	20.8800	19.3800	19.7500	+4.222%	45	4,706	+0.759%
2026-07-17	17.2800	19.8000	17.2800	18.9500	-4.917%	42	4,665	+5.013%
2026-07-16	23.3600	24.3500	19.9300	19.9300	-13.348%	95	4,645	-0.151%
2026-07-15	20.5100	23.8700	20.4300	23.0000	+20.735%	432	4,595	-13.478%
2026-07-14	18.7700	19.0500	18.2500	19.0500	-5.693%	50	4,382	+4.462%
2026-07-13	19.8000	20.2000	19.8000	20.2000	+5.208%	9	4,397	-1.485%
2026-07-10	21.1800	21.1800	18.7000	19.2000	-2.785%	52	4,393	+3.646%
2026-07-09	18.1700	19.7500	18.1500	19.7500	+13.181%	11	4,351	+0.759%
2026-07-08	17.3500	17.4500	16.7500	17.4500	-9.115%	39	4,351	+14.040%
2026-07-07	19.8000	19.9000	18.1000	19.2000	+1.053%	56	4,329	+3.646%
2026-07-06	18.0000	19.0000	18.0000	19.0000	+2.703%	8	4,301	+4.737%
2026-07-02	18.4500	19.6500	17.8500	18.5000	+4.108%	44	4,324	+7.568%
2026-07-01	16.2000	19.0900	15.0000	17.7700	+11.063%	158	4,324	+11.986%
2026-06-30	15.6800	17.2500	15.6800	16.0000	-5.325%	46	4,303	+24.375%
2026-06-29	17.4500	19.3000	16.9000	16.9000	+19.014%	255	4,289	+17.751%
2026-06-26	12.8200	14.2000	12.0000	14.2000	+17.647%	103	4,461	+40.141%
2026-06-25	13.5000	13.5000	12.0700	12.0700	-19.801%	141	4,437	+64.872%
2026-06-24	14.2500	18.0500	14.2500	15.0500	+2.034%	1,086	4,366	+32.226%
2026-06-23	14.5000	15.7500	14.4500	14.7500	-0.068%	43	3,565	+34.915%
2026-06-22	17.8400	17.8400	14.7000	14.7600	-19.783%	221	3,557	+34.824%
2026-06-18	16.3000	19.7500	15.4500	18.4000	+13.510%	281	3,483	+8.152%
2026-06-17	17.9900	17.9900	16.0000	16.2100	-17.127%	275	3,483	+22.764%
2026-06-16	19.9600	21.1000	19.4300	19.5600	+0.359%	91	3,458	+1.738%
2026-06-15	20.0000	20.4500	19.1800	19.4900	+17.410%	216	3,458	+2.104%
2026-06-12	16.7400	16.8000	15.3500	16.6000	-9.832%	72	3,401	+19.880%
2026-06-11	16.9000	18.4100	15.9000	18.4100	+7.347%	19	3,430	+8.093%
2026-06-10	19.1000	19.1000	17.0000	17.1500	-12.589%	160	3,429	+16.035%
2026-06-09	21.8500	21.8500	18.3500	19.6200	-1.900%	1,236	3,429	+1.427%
2026-06-08	21.5500	21.9500	19.6000	20.0000	-6.542%	175	3,052	-0.500%
2026-06-05	24.3000	24.5300	21.4000	21.4000	-13.500%	20	3,058	-7.009%
2026-06-04	24.0600	25.5000	24.0600	24.7400	+11.441%	71	3,058	-19.563%
2026-06-03	24.7000	25.2900	22.0000	22.2000	-17.380%	163	3,020	-10.360%
2026-06-02	26.0500	28.8100	26.0500	26.8700	-7.345%	123	3,037	-25.940%
2026-06-01	29.6000	30.6700	28.8800	29.0000	-15.205%	197	3,139	-31.379%
2026-05-29	35.8500	36.6200	34.2000	34.2000	-5.966%	15	3,088	-41.813%
2026-05-28	32.7500	36.3700	32.3000	36.3700	+4.752%	47	3,089	-45.285%
2026-05-27	31.9500	35.0000	31.3500	34.7200	+13.501%	178	3,099	-42.684%
2026-05-26	31.8300	33.1000	28.9000	30.5900	-2.268%	160	3,220	-34.946%
2026-05-22	33.0000	33.0000	31.3000	31.3000	-2.795%	24	3,220	-36.422%
2026-05-21	28.4800	33.0500	28.4800	32.2000	+5.921%	11	3,223	-38.199%
2026-05-20	28.2500	30.4000	28.1000	30.4000	+13.222%	20	3,223	-34.539%
2026-05-19	27.0300	27.4300	25.0000	26.8500	-11.093%	145	3,242	-25.885%
2026-05-18	31.6000	32.8500	29.3000	30.2000	-0.658%	76	3,242	-34.106%
2026-05-15	29.0000	30.4000	28.7700	30.4000	-5.000%	177	3,242	-34.539%
2026-05-14	33.5000	34.0000	32.0000	32.0000	-6.542%	41	3,204	-37.813%
2026-05-13	30.0000	34.6000	30.0000	34.2400	+12.262%	604	3,380	-41.881%
2026-05-12	32.3300	32.3300	29.5000	30.5000	-8.408%	76	3,380	-34.754%
2026-05-11	34.6000	36.2600	33.1000	33.3000	-8.917%	268	3,380	-40.240%
2026-05-08	34.7000	36.5600	34.5000	36.5600	+3.569%	43	3,435	-45.569%
2026-05-07	36.8900	36.9200	35.3000	35.3000	-7.227%	59	3,436	-43.626%
2026-05-06	37.0000	39.3000	37.0000	38.0500	+1.738%	76	3,440	-47.700%
2026-05-05	38.8900	39.8100	37.3700	37.4000	+3.343%	43	3,414	-46.791%
2026-05-04	36.5900	39.2500	34.9200	36.1900	+6.129%	72	3,424	-45.012%
2026-05-01	32.5000	37.2000	31.0000	34.1000	+4.923%	202	3,472	-41.642%
2026-04-30	33.9400	34.2000	27.3000	32.5000	+1.089%	234	3,472	-38.769%
2026-04-29	32.0000	34.1500	31.0500	32.1500	+6.386%	594	3,490	-38.103%
2026-04-28	29.4900	31.1300	29.4900	30.2200	-4.518%	81	3,085	-34.150%
2026-04-27	32.7700	32.7700	31.4000	31.6500	-4.812%	50	3,083	-37.125%
2026-04-24	30.1000	33.7500	30.1000	33.2500	+16.667%	351	3,068	-40.150%
2026-04-23	27.7300	30.1300	27.7300	28.5000	+1.028%	27	2,948	-30.175%
2026-04-22	26.7300	28.2100	26.4700	28.2100	+10.845%	55	2,955	-29.458%
2026-04-21	26.7500	27.2300	25.4500	25.4500	+5.165%	49	2,950	-21.807%
2026-04-20	23.5000	24.2000	23.0700	24.2000	-5.284%	47	2,950	-17.769%
2026-04-17	26.6700	28.4000	25.5500	25.5500	+2.200%	424	2,954	-22.114%
2026-04-16	22.8700	25.0000	22.8700	25.0000	-0.557%	7	2,621	-20.400%
2026-04-15	25.6500	25.6500	24.7600	25.1400	-1.024%	8	2,623	-20.843%
2026-04-14	23.0000	27.0500	23.0000	25.4000	+23.842%	323	2,618	-21.654%
2026-04-13	19.0000	20.5100	19.0000	20.5100	+1.384%	83	2,461	-2.974%
2026-04-10	20.0000	21.1500	19.8500	20.2300	+13.333%	374	2,440	-1.631%
2026-04-09	14.9300	18.2000	14.3400	17.8500	+37.413%	21	2,277	+11.485%
2026-04-08	13.9000	14.3000	12.4800	12.9900	+18.306%	75	2,265	+53.195%
2026-04-07	10.3500	10.9800	10.3500	10.9800	+5.072%	58	2,259	+81.239%
2026-04-06	10.4000	10.4500	10.4000	10.4500	+6.633%	7	2,280	+90.431%
2026-04-02	9.0500	10.0000	9.0500	9.8000	-5.679%	41	2,297	+103.061%
2026-04-01	9.4500	10.8000	9.4500	10.3900	+7.113%	37	2,297	+91.530%
2026-03-31	9.2200	9.8300	8.9000	9.7000	+24.359%	38	2,287	+105.155%
2026-03-30	8.1000	8.5500	7.8000	7.8000	-1.266%	35	2,279	+155.128%
2026-03-27	8.0600	8.1000	7.8500	7.9000	-20.040%	25	2,258	+151.899%
2026-03-26	11.0000	11.0000	9.7500	9.8800	-5.905%	44	2,268	+101.417%
2026-03-25	10.4500	10.7400	10.4500	10.5000	+11.821%	18	2,268	+89.524%
2026-03-24	9.4500	9.5500	9.3000	9.3900	-7.760%	24	2,264	+111.928%
2026-03-23	10.3500	10.4500	10.1500	10.1800	+9.227%	20	2,241	+95.481%
2026-03-20	9.5200	9.5800	9.3200	9.3200	-5.381%	7	2,230	+113.519%
2026-03-19	10.0500	10.0500	9.8500	9.8500	-6.190%	2	2,232	+102.030%
2026-03-18	11.3500	11.3500	10.4600	10.5000	-11.017%	7	2,231	+89.524%
2026-03-17	11.2400	11.8200	11.0700	11.8000	+7.370%	6	2,232	+68.644%
2026-03-16	10.4900	11.1800	10.4500	10.9900	+4.967%	15	2,230	+81.074%
2026-03-13	11.0300	11.0500	10.4700	10.4700	-8.158%	13	2,227	+90.067%
2026-03-12	11.3200	11.4000	11.3200	11.4000	-6.939%	4	2,226	+74.561%
2026-03-10	12.6500	12.6500	12.2500	12.2500	-2.157%	17	2,230	+62.449%
2026-03-09	12.5200	12.5200	12.5200	12.5200	-7.601%	1	2,225	+58.946%
2026-03-06	13.3000	13.5500	13.3000	13.5500	-3.214%	97	2,225	+46.863%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+0.719%	1	2,146	+42.143%
2026-03-04	13.3500	13.9000	13.3500	13.9000	+20.346%	6	2,145	+43.165%
2026-03-03	10.4000	11.5500	10.4000	11.5500	0.000%	31	2,142	+72.294%
2026-03-02	11.2000	11.5500	11.2000	11.5500	0.000%	19	2,138	+72.294%
2026-02-26	12.0200	12.0200	11.3600	11.5500	-2.532%	36	2,138	+72.294%
2026-02-25	12.5000	12.5000	11.8300	11.8500	-0.587%	8	2,170	+67.932%
2026-02-24	11.4000	11.9200	11.4000	11.9200	+12.135%	39	2,170	+66.946%
2026-02-23	11.1600	11.1600	10.5300	10.6300	-12.149%	126	2,167	+87.206%
2026-02-20	10.7000	12.5000	10.7000	12.1000	+12.558%	35	2,154	+64.463%
2026-02-19	10.8000	10.9000	10.7500	10.7500	-2.715%	107	2,141	+85.116%
2026-02-18	11.0100	11.3000	10.9600	11.0500	+14.153%	72	2,099	+80.090%
2026-02-17	8.7000	9.6800	8.7000	9.6800	+5.217%	54	2,068	+105.579%
2026-02-13	9.1500	9.5000	8.9500	9.2000	-0.541%	138	1,993	+116.304%
2026-02-12	9.2800	9.8300	9.2300	9.2500	-13.551%	126	1,993	+115.135%
2026-02-11	10.8500	10.8500	10.4100	10.7000	-6.632%	17	2,029	+85.981%
2026-02-10	11.5300	13.2700	11.4600	11.4600	-4.500%	123	2,017	+73.647%
2026-02-09	11.2200	12.9800	11.2000	12.0000	+7.143%	20	2,047	+65.833%
2026-02-06	10.2000	12.0000	9.3700	11.2000	-37.916%	97	2,045	+77.679%
2026-02-05	18.1100	19.5000	18.0000	18.0400	-19.822%	170	2,024	+10.310%
2026-02-04	24.2500	24.2500	22.5000	22.5000	-7.522%	8	2,040	-11.556%
2026-02-03	25.0000	25.0000	24.3300	24.3300	-8.603%	7	2,044	-18.208%
2026-02-02	25.9900	26.9500	25.9900	26.6200	+10.456%	7	2,043	-25.244%
2026-01-30	26.1000	26.1000	24.1000	24.1000	-5.342%	4	2,038	-17.427%
2026-01-29	24.3500	25.4600	24.3500	25.4600	-3.194%	30	2,035	-21.838%
2026-01-28	27.0000	27.0000	25.9000	26.3000	+1.938%	10	2,021	-24.335%
2026-01-27	26.3100	26.3100	25.7800	25.8000	+6.612%	11	2,022	-22.868%
2026-01-26	24.3000	24.3000	23.8000	24.2000	+0.624%	7	2,011	-17.769%
2026-01-23	21.5000	24.1500	21.5000	24.0500	+13.712%	57	2,004	-17.256%
2026-01-22	20.8000	21.1500	20.8000	21.1500	+5.224%	27	1,966	-5.910%
2026-01-21	20.6000	20.6500	19.9000	20.1000	+0.149%	5	1,991	-0.995%
2026-01-20	21.0000	22.0800	20.0700	20.0700	-14.377%	8	1,993	-0.847%
2026-01-16	23.9800	23.9800	23.4400	23.4400	-3.140%	8	1,989	-15.102%
2026-01-15	23.4500	24.2000	23.4500	24.2000	+3.818%	5	1,989	-17.769%
2026-01-14	25.4500	25.4500	23.3100	23.3100	-9.651%	3	1,989	-14.629%
2026-01-13	28.6500	28.6500	25.8000	25.8000	-10.881%	25	1,991	-22.868%
2026-01-12	28.0000	28.9500	28.0000	28.9500	+4.099%	5	1,986	-31.261%
2026-01-09	27.2500	27.8100	27.2500	27.8100	-0.394%	54	1,985	-28.443%
2026-01-08	27.2500	27.9200	27.2500	27.9200	+6.565%	3	1,974	-28.725%
2026-01-07	25.2000	27.8000	25.2000	26.2000	+2.745%	62	1,976	-24.046%
2026-01-06	22.8000	26.3000	22.8000	25.5000	+18.056%	153	1,958	-21.961%
2026-01-05	20.9500	22.0500	20.9500	21.6000	+13.386%	22	1,913	-7.870%
2026-01-02	18.9400	19.0500	18.9400	19.0500	-9.501%	7	1,898	+4.462%
2025-12-31	21.5500	21.5500	20.9500	21.0500	+1.202%	4	1,890	-5.463%
2025-12-30	21.1200	21.1200	20.7000	20.8000	-0.716%	512	1,890	-4.327%
2025-12-29	20.9500	20.9500	20.9500	20.9500	-4.250%	1	1,441	-5.012%
2025-12-26	21.8800	21.8800	21.8800	21.8800	-1.219%	1	1,441	-9.049%
2025-12-24	22.1500	22.1500	22.1500	22.1500	+1.606%	5	1,435	-10.158%
2025-12-23	21.3500	21.8000	21.3500	21.8000	+5.162%	11	1,435	-8.716%
2025-12-22	20.0000	20.7300	20.0000	20.7300	-1.800%	30	1,427	-4.004%
2025-12-19	20.1600	21.1100	20.0700	21.1100	+3.735%	16	1,416	-5.732%
2025-12-18	20.1500	21.0000	19.8800	20.3500	+7.331%	20	1,412	-2.211%
2025-12-17	18.8400	19.6200	18.8400	18.9600	+1.282%	18	1,418	+4.958%
2025-12-16	19.2400	19.2400	18.7200	18.7200	-1.214%	14	1,418	+6.303%
2025-12-15	20.1400	20.2500	18.9500	18.9500	-12.269%	237	1,417	+5.013%
2025-12-12	21.8900	21.8900	21.6000	21.6000	-6.695%	30	1,401	-7.870%
2025-12-10	24.0700	24.0700	23.1500	23.1500	+5.419%	39	1,377	-14.039%
2025-12-08	23.2100	23.2100	21.9600	21.9600	-5.181%	6	1,359	-9.381%
2025-12-05	23.4400	23.4400	23.1600	23.1600	+1.401%	2	1,356	-14.076%
2025-12-04	23.5500	23.6000	22.8400	22.8400	-7.717%	10	1,355	-12.872%
2025-12-03	25.0600	25.0600	24.7500	24.7500	-5.714%	63	1,347	-19.596%
2025-12-02	26.2000	27.7900	26.2000	26.2500	+4.125%	19	1,340	-24.190%
2025-12-01	25.2100	25.2100	25.2100	25.2100	+0.438%	1	1,343	-21.063%
2025-11-28	25.1000	25.1000	25.1000	25.1000	+3.207%	1	1,342	-20.717%
2025-11-26	24.6000	24.6000	24.3200	24.3200	+1.971%	7	1,339	-18.174%
2025-11-25	23.8500	23.8500	23.8500	23.8500	+7.675%	2	1,339	-16.562%
2025-11-24	21.9500	22.4000	21.9500	22.1500	+5.728%	36	1,341	-10.158%
2025-11-21	20.1000	21.2000	19.9500	20.9500	-10.547%	8	1,306	-5.012%
2025-11-20	23.0500	23.4200	23.0500	23.4200	+6.892%	2	1,302	-15.030%
2025-11-19	21.3000	22.0200	21.3000	21.9100	-3.692%	21	1,301	-9.174%
2025-11-18	24.3000	24.3000	22.7000	22.7500	-12.567%	19	1,302	-12.527%
2025-11-17	27.0500	27.3600	26.0200	26.0200	-7.402%	50	1,298	-23.520%
2025-11-14	28.5000	29.2200	27.7700	28.1000	-6.177%	42	1,327	-29.181%
2025-11-13	31.0500	31.5700	29.9500	29.9500	-9.242%	35	1,318	-33.556%
2025-11-12	32.9800	33.2700	32.9800	33.0000	-3.226%	8	1,315	-39.697%
2025-11-11	34.1000	34.1000	34.1000	34.1000	-1.388%	3	1,311	-41.642%
2025-11-10	34.9300	34.9300	34.5800	34.5800	+6.237%	13	1,311	-42.452%
2025-11-07	30.1200	32.5500	29.5000	32.5500	+1.402%	41	1,304	-38.863%
2025-11-06	33.7700	33.7700	32.1000	32.1000	-6.550%	6	1,318	-38.006%
2025-11-05	33.6000	34.3500	33.6000	34.3500	-2.939%	6	1,321	-42.067%
2025-11-04	35.8400	37.7500	35.3900	35.3900	-6.746%	27	1,318	-43.769%
2025-11-03	39.0000	39.8000	37.9500	37.9500	+15.175%	43	1,312	-47.563%
2025-10-31	34.7000	35.1000	32.3500	32.9500	+45.154%	53	1,312	-39.605%
2025-10-30	23.5000	24.1300	22.7000	22.7000	-9.091%	57	1,309	-12.335%
2025-10-29	24.2500	25.5700	24.2300	24.9700	+4.477%	50	1,304	-20.304%
2025-10-28	22.7500	24.8600	22.6500	23.9000	+5.055%	16	1,283	-16.736%
2025-10-27	22.5000	22.7500	22.5000	22.7500	+6.557%	2	1,278	-12.527%
2025-10-24	20.8000	21.4000	20.7000	21.3500	+6.750%	37	1,278	-6.792%
2025-10-23	20.0500	20.0500	19.9000	20.0000	+5.485%	4	1,246	-0.500%
2025-10-22	19.3700	19.4000	18.9600	18.9600	-9.108%	32	1,244	+4.958%
2025-10-21	20.3200	20.8600	20.2200	20.8600	+14.931%	4	1,234	-4.602%
2025-10-20	17.8500	18.1500	17.8000	18.1500	+0.276%	12	1,235	+9.642%
2025-10-17	17.8500	18.1000	17.8500	18.1000	-6.701%	3	1,228	+9.945%
2025-10-16	19.4000	19.4000	19.4000	19.4000	+1.147%	2	1,226	+2.577%
2025-10-14	18.1900	19.1800	18.1900	19.1800	-2.886%	18	1,226	+3.754%
2025-10-13	19.5000	19.7700	19.4000	19.7500	+1.282%	133	1,240	+0.759%
2025-10-10	22.5200	22.5200	19.5000	19.5000	-14.021%	7	1,124	+2.051%
2025-10-09	20.4000	22.6800	20.4000	22.6800	+3.656%	24	1,124	-12.257%
2025-10-08	20.4200	21.8800	20.4200	21.8800	+9.127%	9	1,132	-9.049%
2025-10-06	18.6500	20.0500	18.5500	20.0500	+1.058%	45	1,129	-0.748%
2025-10-03	19.8400	19.8400	19.8400	19.8400	+1.276%	46	1,146	+0.302%
2025-10-02	19.1500	19.9800	19.1500	19.5900	+1.766%	67	1,100	+1.582%
2025-10-01	19.1100	19.2500	19.1100	19.2500	+4.620%	26	1,100	+3.377%
2025-09-30	18.5500	18.5500	18.4000	18.4000	-4.910%	2	1,100	+8.152%
2025-09-29	19.1500	19.7200	19.1500	19.3500	+1.575%	4	1,099	+2.842%
2025-09-26	19.0500	19.0500	19.0500	19.0500	+2.695%	23	1,099	+4.462%
2025-09-25	18.8000	18.8000	18.5500	18.5500	-4.578%	35	1,078	+7.278%
2025-09-24	20.2500	20.2500	19.3300	19.4400	-0.308%	11	1,112	+2.366%
2025-09-23	20.4000	20.4000	19.5000	19.5000	-12.830%	28	1,111	+2.051%
2025-09-22	22.2000	22.3700	22.1500	22.3700	-7.942%	15	1,091	-11.042%
2025-09-19	24.0000	24.3000	24.0000	24.3000	+1.972%	2	1,087	-18.107%
2025-09-18	23.8300	23.8300	23.8300	23.8300	-6.987%	1	1,089	-16.492%
2025-09-16	24.3500	25.6200	24.3500	25.6200	+8.101%	3	1,090	-22.326%
2025-09-15	23.2300	24.7000	23.2300	23.7000	+8.219%	23	1,091	-16.034%
2025-09-12	22.2000	22.2500	21.7000	21.9000	-5.400%	8	1,095	-9.132%
2025-09-11	22.2500	23.1500	22.2500	23.1500	+4.515%	17	1,094	-14.039%
2025-09-10	23.8500	23.9000	22.1500	22.1500	-11.928%	27	1,099	-10.158%
2025-09-09	25.1500	25.1500	25.1500	25.1500	+0.239%	1	1,086	-20.875%
2025-09-08	25.4000	25.5000	25.0400	25.0900	+8.193%	14	1,085	-20.686%
2025-09-05	23.4000	23.4000	23.1900	23.1900	-6.113%	2	1,072	-14.187%
2025-09-04	23.8000	24.7000	23.3500	24.7000	+24.121%	30	1,071	-19.433%
2025-09-03	19.9000	19.9000	19.9000	19.9000	-1.241%	33	1,053	0.000%
2025-09-02	19.7900	20.1500	19.7900	20.1500	-6.061%	2	1,053	-1.241%
2025-08-29	21.5000	21.5500	21.4500	21.4500	-6.739%	6	1,050	-7.226%
2025-08-28	22.5700	23.0000	22.5700	23.0000	+7.477%	2	1,050	-13.478%
2025-08-27	21.5000	21.5000	21.3500	21.4000	-1.654%	22	1,052	-7.009%
2025-08-22	19.6500	21.7600	19.6500	21.7600	+10.738%	11	1,069	-8.548%
2025-08-20	19.6500	19.6500	19.6500	19.6500	-7.746%	2	1,069	+1.272%
2025-08-19	21.9000	21.9000	21.2000	21.3000	-6.946%	19	1,069	-6.573%
2025-08-15	22.5500	22.9000	22.5000	22.8900	-1.844%	27	1,066	-13.062%
2025-08-14	21.9200	23.3200	21.9200	23.3200	+21.775%	3	1,047	-14.666%
2025-08-13	19.1500	19.1500	19.1500	19.1500	+2.406%	1	1,048	+3.916%
2025-08-12	18.7800	18.8900	18.7000	18.7000	-0.267%	9	1,048	+6.417%
2025-08-11	19.1000	19.2500	18.6900	18.7500	-4.337%	13	1,045	+6.133%
2025-08-08	19.8000	19.8500	19.6000	19.6000	-2.000%	5	1,043	+1.531%
2025-08-07	21.0000	21.0000	19.9500	20.0000	+12.045%	3	1,043	-0.500%
2025-08-06	17.8000	17.8500	17.8000	17.8500	+6.567%	2	1,042	+11.485%
2025-08-05	16.9500	16.9500	16.3000	16.7500	+4.361%	11	1,042	+18.806%
2025-08-04	16.0600	16.0900	16.0500	16.0500	-7.759%	3	1,037	+23.988%
2025-08-01	18.9400	18.9400	17.4000	17.4000	-34.290%	6	1,037	+14.368%
2025-07-31	25.3400	26.4800	25.3400	26.4800	+9.693%	6	1,037	-24.849%
2025-07-30	23.9100	24.1400	23.9100	24.1400	-1.469%	2	1,037	-17.564%
2025-07-29	25.7900	25.7900	24.5000	24.5000	-1.725%	3	1,037	-18.776%
2025-07-28	24.7600	24.9300	24.7600	24.9300	-0.160%	2	1,035	-20.176%
2025-07-25	24.9700	24.9700	24.9700	24.9700	-0.040%	1	1,035	-20.304%
2025-07-24	24.9800	24.9800	24.9800	24.9800	+7.210%	2	1,034	-20.336%
2025-07-23	23.3800	23.5400	23.3000	23.3000	-1.020%	5	1,032	-14.592%
2025-07-21	23.5400	23.5400	23.5400	23.5400	+4.067%	5	1,030	-15.463%
2025-07-18	22.6200	22.6200	22.6200	22.6200	+3.052%	1	1,025	-12.025%
2025-07-17	21.9500	21.9500	21.9500	21.9500	-0.724%	2	1,025	-9.339%
2025-07-16	22.7300	22.7300	22.1100	22.1100	-5.795%	2	1,025	-9.995%
2025-07-15	23.4500	23.6900	23.4500	23.4700	-0.213%	10	1,024	-15.211%
2025-07-14	23.4300	23.5200	23.4300	23.5200	+0.513%	2	1,023	-15.391%
2025-07-11	23.0500	23.5000	23.0500	23.4000	+4.325%	36	1,021	-14.957%
2025-07-10	22.0500	22.4300	22.0500	22.4300	+0.358%	3	1,030	-11.280%
2025-07-09	22.3500	22.3500	22.3500	22.3500	+2.055%	1	1,027	-10.962%
2025-07-08	21.9000	21.9000	21.8000	21.9000	-6.009%	6	1,027	-9.132%
2025-07-07	23.3000	23.3000	23.3000	23.3000	+5.192%	5	1,027	-14.592%
2025-07-02	22.1000	22.1500	22.1000	22.1500	+0.272%	2	1,027	-10.158%
2025-06-30	23.1000	23.1000	22.0900	22.0900	+2.032%	4	1,026	-9.914%
2025-06-27	22.7100	22.7100	21.6500	21.6500	+13.351%	8	1,029	-8.083%
2025-06-26	19.1500	19.1500	19.1000	19.1000	+0.262%	20	1,017	+4.188%
2025-06-25	19.0500	19.0500	19.0500	19.0500	-2.057%	1	1,017	+4.462%
2025-06-24	19.4500	19.4500	19.4500	19.4500	+7.996%	1	1,017	+2.314%
2025-06-23	18.1500	18.5500	18.0000	18.0100	-2.120%	48	1,017	+10.494%
2025-06-20	19.2500	19.2500	18.4000	18.4000	-13.208%	4	1,021	+8.152%
2025-06-18	21.2000	21.2000	21.2000	21.2000	-4.933%	1	1,019	-6.132%
2025-06-17	22.3000	22.3000	22.3000	22.3000	+11.222%	1	1,019	-10.762%
2025-06-13	20.0500	20.0500	20.0500	20.0500	-3.513%	2	1,020	-0.748%
2025-06-12	20.7800	20.7800	20.7800	20.7800	-1.981%	1	1,020	-4.235%
2025-06-11	21.0000	21.2000	20.9900	21.2000	-7.424%	3	1,020	-6.132%
2025-06-10	22.4500	22.9000	22.4500	22.9000	+0.659%	21	1,017	-13.100%
2025-06-09	22.7500	22.7500	22.7500	22.7500	+26.039%	79	1,016	-12.527%
2025-06-04	17.8000	18.0500	17.8000	18.0500	-1.474%	6	1,068	+10.249%
2025-06-03	18.3200	18.3200	18.3200	18.3200	+0.937%	3	1,068	+8.624%
2025-06-02	17.7500	18.1500	17.7500	18.1500	+3.125%	6	1,068	+9.642%
2025-05-30	17.6000	17.6000	17.6000	17.6000	-3.403%	2	1,068	+13.068%
2025-05-28	18.2500	18.2500	18.1500	18.2200	+0.110%	5	1,068	+9.221%
2025-05-27	18.2000	18.2100	17.9000	18.2000	+6.745%	30	1,066	+9.341%
2025-05-23	17.2000	17.2000	17.0500	17.0500	-2.404%	4	1,042	+16.716%
2025-05-21	16.9500	17.5000	16.9500	17.4700	-2.184%	110	1,042	+13.910%
2025-05-16	17.8600	17.8600	17.8600	17.8600	-1.868%	12	1,065	+11.422%
2025-05-15	18.3500	18.3500	18.2000	18.2000	-10.565%	2	1,065	+9.341%
2025-05-14	20.3500	20.3500	20.3500	20.3500	-2.398%	2	1,065	-2.211%
2025-05-13	20.0000	21.6000	20.0000	20.8500	+7.641%	83	1,067	-4.556%
2025-05-12	19.0000	19.4500	19.0000	19.3700	+43.694%	102	1,105	+2.736%
2025-05-09	14.2500	14.2500	13.4800	13.4800	+8.186%	22	1,038	+47.626%
2025-05-07	12.4500	12.4600	12.4500	12.4600	+7.414%	2	1,048	+59.711%
2025-05-06	11.5400	11.9900	11.5200	11.6000	+0.433%	230	1,048	+71.552%
2025-05-05	11.5500	11.5500	11.5500	11.5500	+0.873%	2	833	+72.294%
2025-04-28	11.2500	11.4500	11.2500	11.4500	-4.424%	10	831	+73.799%
2025-04-25	11.9800	11.9800	11.9800	11.9800	+2.833%	2	822	+66.110%
2025-04-23	11.6500	11.6500	11.6500	11.6500	+57.432%	1	823	+70.815%
2025-04-21	7.5500	7.5500	7.4000	7.4000	-26.000%	308	824	+168.919%
2025-04-15	10.1000	10.1000	9.7800	10.0000	-17.695%	14	517	+99.000%
2025-04-14	12.0000	12.1500	12.0000	12.1500	-1.619%	12	506	+63.786%
2025-04-10	12.2200	12.3500	12.2200	12.3500	-8.519%	170	497	+61.134%
2025-04-09	9.9800	13.5000	9.7500	13.5000	+41.361%	561	636	+47.407%
2025-04-08	10.9000	10.9000	9.5500	9.5500	-10.748%	6	483	+108.377%
2025-04-07	8.5000	10.7000	8.5000	10.7000	-2.015%	6	479	+85.981%
2025-04-04	8.9000	10.9200	8.7500	10.9200	-7.848%	16	479	+82.234%
2025-04-03	12.2000	12.2000	11.8500	11.8500	-20.842%	9	475	+67.932%
2025-04-01	14.9700	14.9700	14.9700	14.9700	+7.312%	1	478	+32.933%
2025-03-31	13.9500	13.9500	13.9500	13.9500	-9.825%	1	477	+42.652%
2025-03-28	15.4700	15.4700	15.4700	15.4700	-22.026%	18	476	+28.636%
2025-03-25	19.8400	19.8400	19.8400	19.8400	+6.210%	12	476	+0.302%
2025-03-24	18.5600	18.6800	18.5600	18.6800	+17.116%	40	464	+6.531%
2025-03-21	15.6500	15.9500	15.6500	15.9500	-1.846%	100	466	+24.765%
2025-03-20	16.2500	16.2500	16.2500	16.2500	+2.913%	1	441	+22.462%
2025-03-19	15.5100	15.7900	15.5100	15.7900	+2.532%	11	441	+26.029%
2025-03-18	15.4000	15.4000	15.4000	15.4000	-5.983%	30	432	+29.221%
2025-03-17	16.3800	16.3800	16.3800	16.3800	-7.090%	1	432	+21.490%
2025-03-14	17.6300	17.6300	17.6300	17.6300	+3.402%	2	433	+12.876%
2025-03-13	17.0500	17.0500	17.0500	17.0500	-11.658%	12	420	+16.716%
2025-03-12	19.3000	19.3000	19.3000	19.3000	+2.116%	1	420	+3.109%
2025-03-11	18.9000	18.9000	18.9000	18.9000	+11.176%	1	420	+5.291%
2025-03-10	16.8000	17.0000	16.8000	17.0000	-9.574%	24	420	+17.059%
2025-03-07	19.5500	19.5500	16.5900	18.8000	-1.053%	136	436	+5.851%
2025-03-06	19.0000	19.0000	19.0000	19.0000	-13.242%	1	435	+4.737%
2025-03-05	21.9000	21.9000	21.9000	21.9000	+6.829%	5	435	-9.132%
2025-03-04	19.5000	20.5000	19.0800	20.5000	0.000%	32	435	-2.927%
2025-03-03	21.5400	21.5400	20.5000	20.5000	-11.063%	5	406	-2.927%
2025-02-28	23.0500	23.0500	23.0500	23.0500	-3.918%	2	411	-13.666%
2025-02-27	23.9900	23.9900	23.9900	23.9900	-9.710%	10	412	-17.049%
2025-02-26	26.5700	26.5700	26.5700	26.5700	+7.964%	24	402	-25.104%
2025-02-25	21.1300	24.6100	20.7500	24.6100	+0.244%	45	420	-19.139%
2025-02-24	24.3500	24.6000	24.3000	24.5500	-5.212%	4	397	-18.941%
2025-02-21	28.0000	28.0000	25.9000	25.9000	-9.662%	20	396	-23.166%
2025-02-20	28.4400	28.6700	28.4400	28.6700	-5.598%	13	397	-30.589%
2025-02-19	29.9500	30.3700	29.9500	30.3700	+2.118%	3	397	-34.475%
2025-02-18	31.7600	31.7600	29.4800	29.7400	-6.771%	5	396	-33.087%
2025-02-14	32.0500	32.0500	31.9000	31.9000	-5.900%	30	411	-37.618%
2025-02-11	34.5000	34.5000	33.4400	33.9000	+3.354%	7	411	-41.298%
2025-02-07	35.0000	35.0000	32.8000	32.8000	-14.739%	84	416	-39.329%
2025-02-06	37.6700	38.4700	37.1500	38.4700	+3.973%	14	433	-48.271%
2025-02-05	37.0500	37.0500	37.0000	37.0000	-7.546%	5	436	-46.216%
2025-02-04	39.2000	40.4000	39.2000	40.0200	+3.679%	26	431	-50.275%
2025-01-31	38.6100	38.6100	38.6000	38.6000	-1.505%	8	435	-48.446%
2025-01-28	38.6200	39.7500	38.6200	39.1900	+8.170%	20	435	-49.222%
2025-01-23	36.2300	36.2300	36.2300	36.2300	-0.740%	2	417	-45.073%
2025-01-22	36.0000	36.5000	36.0000	36.5000	+25.862%	2	415	-45.479%
2025-01-10	29.0000	29.0000	29.0000	29.0000	-7.937%	2	416	-31.379%
2025-01-07	31.5000	31.5000	31.5000	31.5000	-3.226%	40	417	-36.825%
2025-01-03	31.6900	32.7200	31.4800	32.5500	-7.660%	84	417	-38.863%
2024-12-20	35.2500	35.2500	35.2500	35.2500	0.000%	21	388	-43.546%
2024-12-19	35.2500	35.2500	35.2500	35.2500	-6.746%	20	388	-43.546%
2024-12-18	38.0500	38.0500	37.8000	37.8000	-2.502%	5	388	-47.354%
2024-12-17	38.6200	38.7700	38.6200	38.7700	-1.923%	21	386	-48.672%
2024-12-16	38.5900	39.5300	38.5900	39.5300	+9.806%	2	366	-49.658%
2024-12-13	36.0000	36.0000	36.0000	36.0000	+3.896%	2	366	-44.722%
2024-12-10	34.6500	34.6500	34.6500	34.6500	-5.766%	38	365	-42.569%
2024-12-09	36.9200	37.0700	36.7400	36.7700	+5.813%	10	365	-45.880%
2024-12-06	34.0100	34.7500	34.0000	34.7500	+9.208%	138	368	-42.734%
2024-12-05	31.8500	31.8500	31.8200	31.8200	+6.564%	5	368	-37.461%
2024-12-04	30.6000	30.6000	29.8500	29.8600	+9.257%	112	363	-33.356%
2024-12-03	27.6100	27.6100	27.3300	27.3300	+12.701%	40	299	-27.186%