Dark

AMZN20261218C270
AMZN Dec 18 2026 270.00 Call (AMZN261218C00270000)
option OPRA

EOD

Aug 20, 2026

17.70-14.699%(-3.05)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.1500	19.3000	17.7000	17.7000	-14.699%	236	7,492	0.000%
2026-08-19	18.6500	20.9500	17.0500	20.7500	+22.059%	463	7,500	-14.699%
2026-08-18	17.5500	18.4500	16.5700	17.0000	-6.336%	472	7,446	+4.118%
2026-08-17	20.2000	20.2000	16.7000	18.1500	-4.120%	499	7,445	-2.479%
2026-08-14	20.6500	20.8000	18.9300	18.9300	-8.329%	262	7,208	-6.498%
2026-08-13	21.5700	23.2400	20.6500	20.6500	-10.991%	283	7,185	-14.286%
2026-08-12	25.2000	25.5000	22.4500	23.2000	-7.753%	211	7,185	-23.707%
2026-08-11	28.4700	28.4700	24.6000	25.1500	-12.613%	143	7,214	-29.622%
2026-08-10	26.9100	30.4100	26.9100	28.7800	+5.229%	126	7,234	-38.499%
2026-08-07	27.3400	29.4500	26.9000	27.3500	+3.992%	100	7,293	-35.283%
2026-08-06	27.3000	27.8500	25.6200	26.3000	+0.382%	174	7,316	-32.700%
2026-08-05	33.0600	33.0600	25.9000	26.2000	-13.360%	163	7,310	-32.443%
2026-08-04	29.6500	32.6000	29.0000	30.2400	-12.525%	387	7,355	-41.468%
2026-08-03	30.1000	36.1100	30.1000	34.5700	+30.699%	1,136	7,359	-48.800%
2026-07-31	21.4000	27.1400	21.2000	26.4500	+129.203%	2,716	7,317	-33.081%
2026-07-30	10.1000	12.9500	10.0000	11.5400	+41.422%	2,721	7,952	+53.380%
2026-07-29	8.6700	9.6500	8.1600	8.1600	-12.258%	203	7,684	+116.912%
2026-07-28	9.3000	9.5900	8.5500	9.3000	-2.105%	57	7,687	+90.323%
2026-07-27	10.4700	10.6000	9.5000	9.5000	-5.473%	181	7,664	+86.316%
2026-07-24	11.2500	11.2500	9.9000	10.0500	-8.636%	191	7,632	+76.119%
2026-07-23	12.3500	13.0000	10.9400	11.0000	-28.339%	482	7,616	+60.909%
2026-07-22	15.7000	16.4500	14.4800	15.3500	-6.800%	330	7,367	+15.309%
2026-07-21	17.1500	17.1500	16.4700	16.4700	-8.500%	550	7,397	+7.468%
2026-07-20	17.6800	19.2300	17.5700	18.0000	+3.866%	305	7,385	-1.667%
2026-07-17	16.2900	18.0600	16.2900	17.3300	-7.573%	162	7,488	+2.135%
2026-07-16	22.0000	22.3000	18.0100	18.7500	-11.348%	545	7,494	-5.600%
2026-07-15	18.9500	21.6500	18.9500	21.1500	+19.424%	635	7,667	-16.312%
2026-07-14	17.4200	17.7100	16.6300	17.7100	+2.075%	45	7,589	-0.056%
2026-07-13	17.4500	18.8000	17.3500	17.3500	+0.580%	132	7,586	+2.017%
2026-07-10	19.3800	19.3800	16.7500	17.2500	-4.167%	89	7,617	+2.609%
2026-07-09	14.4400	18.0200	14.4000	18.0000	+14.286%	267	7,638	-1.667%
2026-07-08	15.8100	16.6300	15.2900	15.7500	-10.051%	57	7,733	+12.381%
2026-07-07	18.0500	19.0000	16.4500	17.5100	+0.172%	100	7,768	+1.085%
2026-07-06	15.9500	17.8500	15.8300	17.4800	+6.585%	1,051	7,729	+1.259%
2026-07-02	16.5700	17.9400	16.4000	16.4000	+0.306%	112	8,224	+7.927%
2026-07-01	15.3000	17.3000	14.5000	16.3500	+9.879%	367	8,224	+8.257%
2026-06-30	14.9500	16.0000	14.2900	14.8800	-3.439%	256	8,076	+18.952%
2026-06-29	13.1400	18.3800	13.1400	15.4100	+23.478%	1,271	7,936	+14.860%
2026-06-26	11.2300	12.7000	10.9000	12.4800	+14.495%	84	6,860	+41.827%
2026-06-25	11.3500	12.0700	10.8200	10.9000	-19.676%	264	6,856	+62.385%
2026-06-24	13.0500	16.2000	13.0500	13.5700	+3.194%	144	6,919	+30.435%
2026-06-23	13.4600	14.2500	13.0300	13.1500	-1.276%	415	6,862	+34.601%
2026-06-22	15.5000	15.5000	13.2000	13.3200	-23.886%	187	6,855	+32.883%
2026-06-18	15.5700	18.0000	14.2300	17.5000	+18.483%	133	6,973	+1.143%
2026-06-17	17.6000	17.6000	14.5000	14.7700	-17.716%	180	6,973	+19.838%
2026-06-16	18.1500	19.4000	17.6600	17.9500	-0.056%	152	7,039	-1.393%
2026-06-15	17.7900	18.7000	17.7700	17.9600	+17.770%	52	7,031	-1.448%
2026-06-12	16.0000	16.0000	14.0000	15.2500	-8.683%	63	7,000	+16.066%
2026-06-11	15.0000	16.8900	14.3000	16.7000	+8.795%	170	6,985	+5.988%
2026-06-10	18.0000	18.0000	15.3500	15.3500	-15.427%	440	6,862	+15.309%
2026-06-09	19.3000	20.2700	16.8000	18.1500	-1.359%	211	6,468	-2.479%
2026-06-08	19.6400	20.3200	17.9500	18.4000	-5.057%	163	6,470	-3.804%
2026-06-05	23.6000	23.6000	19.3000	19.3800	-14.248%	180	6,477	-8.669%
2026-06-04	22.2500	23.5500	22.2500	22.6000	+9.179%	281	6,477	-21.681%
2026-06-03	22.9500	23.6700	20.0000	20.7000	-16.934%	193	6,390	-14.493%
2026-06-02	24.3000	26.4200	23.5000	24.9200	-7.292%	150	6,494	-28.973%
2026-06-01	29.9300	29.9300	26.5000	26.8800	-14.937%	53	6,572	-34.152%
2026-05-29	32.3500	34.0900	31.1700	31.6000	-6.259%	168	6,571	-43.987%
2026-05-28	32.4500	33.9000	29.8000	33.7100	+4.820%	190	6,562	-47.493%
2026-05-27	29.6800	32.8000	29.2500	32.1600	+15.517%	1,192	6,532	-44.963%
2026-05-26	29.3500	30.0000	26.8000	27.8400	-4.494%	155	6,911	-36.422%
2026-05-22	30.7000	30.7000	28.9200	29.1500	-3.477%	55	6,807	-39.280%
2026-05-21	27.1500	30.6000	26.2200	30.2000	+7.397%	461	6,577	-41.391%
2026-05-20	26.2800	28.1200	25.5000	28.1200	+14.542%	90	6,577	-37.055%
2026-05-19	25.3500	25.8000	22.9600	24.5500	-11.659%	127	6,523	-27.902%
2026-05-18	28.6500	30.3400	27.0000	27.7900	+0.216%	73	6,523	-36.308%
2026-05-15	26.7400	27.7700	26.3500	27.7300	-8.633%	189	6,523	-36.170%
2026-05-14	31.7500	32.1000	30.0000	30.3500	-4.859%	69	6,360	-41.680%
2026-05-13	27.6000	31.9500	27.6000	31.9000	+12.127%	90	6,403	-44.514%
2026-05-12	28.9300	29.4500	27.0200	28.4500	-7.570%	271	6,403	-37.786%
2026-05-11	31.3000	33.7500	30.7800	30.7800	-9.284%	146	6,403	-42.495%
2026-05-08	32.5500	33.9700	32.1500	33.9300	+4.176%	72	6,403	-47.834%
2026-05-07	34.5500	35.0000	32.5700	32.5700	-8.254%	88	6,413	-45.656%
2026-05-06	34.0000	36.5900	33.5000	35.5000	+2.601%	442	6,393	-50.141%
2026-05-05	35.9400	37.5200	34.0600	34.6000	+2.854%	150	6,380	-48.844%
2026-05-04	33.6000	36.1500	32.4000	33.6400	+6.288%	196	6,417	-47.384%
2026-05-01	29.2500	34.9200	28.8500	31.6500	+5.995%	202	6,437	-44.076%
2026-04-30	34.6400	35.4000	24.8100	29.8600	+0.370%	416	6,437	-40.723%
2026-04-29	28.9800	31.5800	28.6000	29.7500	+6.822%	107	6,674	-40.504%
2026-04-28	27.3000	29.2000	27.3000	27.8500	-5.657%	325	6,683	-36.445%
2026-04-27	30.6300	31.3000	29.3200	29.5200	-5.294%	86	6,945	-40.041%
2026-04-24	27.7800	31.1700	27.7800	31.1700	+19.380%	135	6,969	-43.215%
2026-04-23	25.8700	28.0000	25.2000	26.1100	+0.539%	109	6,933	-32.210%
2026-04-22	24.0000	26.0000	24.0000	25.9700	+13.904%	128	6,901	-31.844%
2026-04-21	24.1700	24.7800	22.8000	22.8000	+2.610%	93	6,755	-22.368%
2026-04-20	23.0500	23.2300	21.5000	22.2200	-5.808%	374	6,755	-20.342%
2026-04-17	25.4200	26.2000	23.5900	23.5900	+1.245%	659	7,022	-24.968%
2026-04-16	22.9500	23.4000	20.6300	23.3000	+0.866%	41	7,429	-24.034%
2026-04-15	23.5500	23.5500	22.7000	23.1000	-2.532%	61	7,425	-23.377%
2026-04-14	21.4500	25.0900	21.1000	23.7000	+28.177%	945	7,400	-25.316%
2026-04-13	18.2500	18.4900	17.3700	18.4900	+0.489%	62	7,779	-4.273%
2026-04-10	17.1000	19.4700	17.0000	18.4000	+11.515%	1,289	7,749	-3.804%
2026-04-09	13.2000	16.8000	13.0000	16.5000	+43.478%	1,566	6,810	+7.273%
2026-04-08	12.5000	12.7000	11.2500	11.5000	+18.557%	66	5,342	+53.913%
2026-04-07	8.9200	9.7000	8.7200	9.7000	+2.972%	10	5,296	+82.474%
2026-04-06	9.4200	9.4200	9.2000	9.4200	+9.535%	7	5,300	+87.898%
2026-04-02	9.0000	9.0000	8.6000	8.6000	-8.995%	3	5,299	+105.814%
2026-04-01	9.2500	9.4500	9.2000	9.4500	+8.000%	26	5,299	+87.302%
2026-03-31	8.2000	8.9000	7.9400	8.7500	+21.191%	38	5,280	+102.286%
2026-03-30	7.2500	7.6000	6.9900	7.2200	+3.143%	27	5,272	+145.152%
2026-03-27	7.7400	7.7400	6.9500	7.0000	-20.904%	99	5,248	+152.857%
2026-03-26	9.8000	9.9000	8.8500	8.8500	-6.250%	39	5,252	+100.000%
2026-03-25	9.6000	9.7000	9.0000	9.4400	+12.784%	139	5,242	+87.500%
2026-03-24	8.3500	8.4000	8.3000	8.3700	-8.425%	15	5,209	+111.470%
2026-03-23	9.3700	9.5200	9.0500	9.1400	+12.010%	143	5,220	+93.654%
2026-03-20	8.5800	8.7900	8.1600	8.1600	-7.062%	43	5,191	+116.912%
2026-03-19	8.8300	8.8300	8.4500	8.7800	-4.565%	10	5,224	+101.595%
2026-03-18	9.9300	10.0000	9.2000	9.2000	-10.244%	15	5,222	+92.391%
2026-03-17	10.1500	10.3500	9.9700	10.2500	+3.015%	14	5,213	+72.683%
2026-03-16	9.2500	10.0100	9.2500	9.9500	+4.958%	46	5,214	+77.889%
2026-03-13	10.1600	10.1600	9.2900	9.4800	-7.059%	24	5,184	+86.709%
2026-03-12	10.2000	10.4000	10.2000	10.2000	-5.556%	6	5,165	+73.529%
2026-03-11	11.5500	11.5500	10.5000	10.8000	-4.000%	42	5,165	+63.889%
2026-03-10	11.6600	11.6600	11.2000	11.2500	-1.747%	561	5,145	+57.333%
2026-03-09	10.7000	11.4500	10.5100	11.4500	-3.457%	34	5,152	+54.585%
2026-03-06	11.9700	12.3000	11.8500	11.8600	-11.493%	23	5,183	+49.241%
2026-03-05	13.1000	13.4000	13.1000	13.4000	+5.929%	5	5,183	+32.090%
2026-03-04	11.0800	12.6500	10.9000	12.6500	+23.174%	49	5,182	+39.921%
2026-03-03	9.5500	10.3100	9.1500	10.2700	-2.930%	87	5,177	+72.347%
2026-03-02	10.1600	10.6300	9.8000	10.5800	-3.555%	41	5,132	+67.297%
2026-02-27	10.0500	10.9700	10.0500	10.9700	+3.491%	44	5,103	+61.349%
2026-02-26	10.5000	10.6000	10.0500	10.6000	-5.357%	21	5,091	+66.981%
2026-02-25	11.0500	11.2600	10.7700	11.2000	+2.283%	26	5,074	+58.036%
2026-02-24	10.4500	11.2400	10.4500	10.9500	+12.887%	13	5,074	+61.644%
2026-02-23	10.2000	10.2000	9.5900	9.7000	-13.393%	132	5,062	+82.474%
2026-02-20	9.8000	11.3700	9.8000	11.2000	+14.286%	199	5,068	+58.036%
2026-02-19	10.0500	10.0500	9.7000	9.8000	-0.204%	8	4,978	+80.612%
2026-02-18	9.1500	10.2600	9.1500	9.8200	+11.212%	67	4,980	+80.244%
2026-02-17	8.5000	9.0500	8.4900	8.8300	+5.749%	94	4,986	+100.453%
2026-02-13	8.4500	8.7000	8.1000	8.3500	0.000%	152	5,046	+111.976%
2026-02-12	9.1100	9.1100	8.2500	8.3500	-15.657%	44	5,046	+111.976%
2026-02-11	10.5000	10.7300	9.7500	9.9000	-6.161%	58	5,044	+78.788%
2026-02-10	10.7000	11.8000	10.5500	10.5500	-5.211%	115	5,035	+67.773%
2026-02-09	9.8700	11.7400	9.8700	11.1300	+5.398%	89	5,018	+59.030%
2026-02-06	8.3400	11.4900	8.3400	10.5600	-37.068%	338	5,020	+67.614%
2026-02-05	17.1500	17.8000	16.7100	16.7800	-19.866%	128	4,966	+5.483%
2026-02-04	21.9000	22.5000	20.2000	20.9400	-5.163%	46	4,955	-15.473%
2026-02-03	25.1300	25.1300	21.8000	22.0800	-9.730%	20	4,955	-19.837%
2026-02-02	25.0500	25.3000	24.4600	24.4600	+6.440%	19	4,962	-27.637%
2026-01-30	23.9200	24.1500	22.5000	22.9800	-3.648%	27	4,961	-22.977%
2026-01-29	22.3000	23.8500	21.8500	23.8500	-2.254%	58	4,954	-25.786%
2026-01-28	25.6300	26.5000	24.0900	24.4000	-3.557%	26	4,945	-27.459%
2026-01-27	22.3200	25.3000	22.3200	25.3000	+12.544%	17	4,940	-30.040%
2026-01-26	22.0100	22.5500	22.0100	22.4800	-0.089%	11	4,938	-21.263%
2026-01-23	19.8000	22.5000	19.8000	22.5000	+12.500%	14	4,935	-21.333%
2026-01-22	18.4300	20.1600	18.4300	20.0000	+4.877%	34	4,937	-11.500%
2026-01-21	18.4000	19.1000	17.5200	19.0700	+0.633%	53	4,925	-7.184%
2026-01-20	20.1000	20.1000	18.5100	18.9500	-12.633%	79	4,919	-6.596%
2026-01-16	21.9000	21.9000	21.6900	21.6900	-3.385%	5	4,917	-18.396%
2026-01-15	21.7400	22.4500	21.6500	22.4500	+1.676%	35	4,917	-21.158%
2026-01-14	22.7100	22.7100	21.5600	22.0800	-8.191%	31	4,945	-19.837%
2026-01-13	25.3500	26.0500	24.0500	24.0500	-7.143%	33	4,955	-26.403%
2026-01-12	26.3000	26.9500	25.6000	25.9000	-2.264%	75	4,932	-31.660%
2026-01-09	24.7000	26.5000	24.7000	26.5000	+2.713%	63	4,922	-33.208%
2026-01-08	25.0800	26.1100	25.0800	25.8000	+7.500%	80	4,907	-31.395%
2026-01-07	24.8400	25.8000	24.0000	24.0000	0.000%	37	4,908	-26.250%
2026-01-06	20.6500	24.6500	20.6500	24.0000	+21.090%	45	4,891	-26.250%
2026-01-05	19.8000	20.4500	19.6000	19.8200	+11.977%	54	4,880	-10.696%
2026-01-02	20.6000	21.0800	17.2700	17.7000	-8.574%	100	4,846	0.000%
2025-12-31	19.0000	19.6000	19.0000	19.3600	+0.833%	34	4,797	-8.574%
2025-12-30	19.2900	19.5000	19.2000	19.2000	-2.785%	9	4,797	-7.813%
2025-12-29	19.5600	19.9000	19.3500	19.7500	-2.709%	20	4,800	-10.380%
2025-12-26	20.2500	20.3000	20.2500	20.3000	-0.927%	4	4,791	-12.808%
2025-12-24	20.0100	20.5800	20.0100	20.4900	+0.837%	8	4,784	-13.616%
2025-12-23	19.8300	20.3200	19.8000	20.3200	+7.230%	8	4,784	-12.894%
2025-12-22	18.7700	18.9500	18.1500	18.9500	-0.263%	75	4,781	-6.596%
2025-12-19	18.7800	19.6000	18.5200	19.0000	+0.689%	152	4,795	-6.842%
2025-12-18	18.7100	19.7000	18.1000	18.8700	+7.399%	88	4,779	-6.200%
2025-12-17	17.9000	17.9000	17.5000	17.5700	+0.285%	28	4,772	+0.740%
2025-12-16	17.6000	18.0500	17.0300	17.5200	-0.341%	122	4,762	+1.027%
2025-12-15	19.2300	19.2300	17.5800	17.5800	-10.987%	57	4,755	+0.683%
2025-12-12	20.8700	21.0500	19.5500	19.7500	-8.565%	20	4,752	-10.380%
2025-12-11	21.6200	21.6200	21.3500	21.6000	-3.139%	5	4,753	-18.056%
2025-12-10	22.3500	22.4200	21.5800	22.3000	+5.238%	28	4,752	-20.628%
2025-12-09	20.6000	21.1900	20.5900	21.1900	+3.114%	16	4,748	-16.470%
2025-12-08	22.0500	22.0500	20.5500	20.5500	-5.950%	33	4,736	-13.869%
2025-12-05	22.1000	22.5000	21.6500	21.8500	0.000%	18	4,719	-18.993%
2025-12-04	22.5000	22.5000	21.3000	21.8500	-6.424%	35	4,717	-18.993%
2025-12-03	23.6400	23.6500	23.3500	23.3500	-8.718%	4	4,717	-24.197%
2025-12-02	25.6000	26.5000	25.5800	25.5800	+5.485%	48	4,715	-30.805%
2025-12-01	24.3800	24.3800	24.0600	24.2500	+6.127%	18	4,715	-27.010%
2025-11-28	22.9600	23.4000	22.8500	22.8500	+2.558%	4	4,714	-22.538%
2025-11-26	22.3500	22.5100	21.7800	22.2800	+0.360%	6	4,708	-20.557%
2025-11-25	20.4800	22.5000	20.4800	22.2000	+5.463%	16	4,708	-20.270%
2025-11-24	21.0700	21.0700	20.5600	21.0500	+6.961%	4	4,698	-15.914%
2025-11-21	18.2800	19.7500	18.2800	19.6800	+4.017%	27	4,696	-10.061%
2025-11-20	22.4000	22.4000	18.9200	18.9200	-7.842%	26	4,707	-6.448%
2025-11-19	20.4600	20.8000	19.7000	20.5300	-3.388%	7	4,707	-13.785%
2025-11-18	22.2000	22.3700	21.1000	21.2500	-12.838%	108	4,706	-16.706%
2025-11-17	25.6500	25.6500	23.6700	24.3800	-6.231%	162	4,617	-27.400%
2025-11-14	26.5400	27.5000	26.0000	26.0000	-6.810%	36	4,472	-31.923%
2025-11-13	30.0000	30.0000	27.8700	27.9000	-7.616%	138	4,483	-36.559%
2025-11-12	30.5500	31.3500	30.2000	30.2000	-8.623%	1,821	4,337	-41.391%
2025-11-11	32.4000	33.2000	32.4000	33.0500	+1.880%	7	2,610	-46.445%
2025-11-10	33.0000	33.2600	30.9500	32.4400	+8.859%	48	2,608	-45.438%
2025-11-07	29.8700	29.8700	28.1000	29.8000	-0.501%	23	2,590	-40.604%
2025-11-06	31.8500	31.8500	29.3600	29.9500	-8.185%	57	2,599	-40.902%
2025-11-05	32.0600	32.6700	31.2600	32.6200	-0.092%	63	2,573	-45.739%
2025-11-04	33.5300	35.9000	32.6500	32.6500	-8.671%	268	2,547	-45.789%
2025-11-03	36.9500	37.6000	35.7200	35.7500	+17.252%	65	2,378	-50.490%
2025-10-31	33.0900	33.8200	30.2500	30.4900	+38.277%	918	2,378	-41.948%
2025-10-30	21.7200	22.6900	21.5500	22.0500	-4.752%	35	2,247	-19.728%
2025-10-29	23.2500	24.1000	22.8500	23.1500	+2.162%	78	2,234	-23.542%
2025-10-28	21.2400	23.4100	21.0500	22.6600	+6.585%	66	2,199	-21.889%
2025-10-27	20.7500	21.3500	20.7500	21.2600	+6.566%	21	2,177	-16.745%
2025-10-24	19.3500	19.9500	19.3500	19.9500	+7.547%	7	2,177	-11.278%
2025-10-23	18.3700	18.5500	18.3700	18.5500	+5.218%	13	2,177	-4.582%
2025-10-22	18.0000	18.5500	17.6300	17.6300	-8.320%	13	2,175	+0.397%
2025-10-21	18.9800	19.4700	18.7500	19.2300	+15.843%	17	2,172	-7.956%
2025-10-20	16.4500	16.8000	16.4500	16.6000	+0.181%	43	2,179	+6.627%
2025-10-17	16.7500	16.8400	16.4000	16.5700	-7.430%	41	2,147	+6.820%
2025-10-16	18.5300	18.5300	17.6100	17.9000	+4.070%	21	2,157	-1.117%
2025-10-15	17.8000	17.8000	17.2000	17.2000	-2.989%	46	2,156	+2.907%
2025-10-14	17.1400	17.7300	17.1400	17.7300	-3.379%	9	2,123	-0.169%
2025-10-13	17.7200	18.4800	17.7200	18.3500	+4.499%	17	2,125	-3.542%
2025-10-10	20.7500	20.7500	17.5600	17.5600	-16.381%	120	2,121	+0.797%
2025-10-09	19.0900	21.0000	19.0900	21.0000	+7.143%	24	2,153	-15.714%
2025-10-08	19.6500	20.0500	19.5000	19.6000	+8.407%	14	2,151	-9.694%
2025-10-07	18.6500	18.6500	18.0200	18.0800	-1.471%	35	2,140	-2.102%
2025-10-06	16.7000	18.4000	16.7000	18.3500	+3.090%	26	2,140	-3.542%
2025-10-03	18.3100	18.6000	17.8000	17.8000	-1.111%	8	2,137	-0.562%
2025-10-02	18.4300	18.4300	18.0000	18.0000	+3.448%	6	2,135	-1.667%
2025-10-01	17.5300	17.9000	17.4000	17.4000	+0.578%	5	2,133	+1.724%
2025-09-30	16.9500	17.3000	16.9300	17.3000	-4.261%	70	2,136	+2.312%
2025-09-29	18.1000	18.1500	17.8000	18.0700	+2.496%	21	2,092	-2.048%
2025-09-26	17.6500	17.6600	17.6300	17.6300	+1.322%	11	2,081	+0.397%
2025-09-25	17.5900	17.5900	17.4000	17.4000	-1.750%	4	2,081	+1.724%
2025-09-24	18.3800	18.5000	17.7100	17.7100	-1.611%	16	2,082	-0.056%
2025-09-23	20.1100	20.1100	17.9600	18.0000	-12.748%	99	2,086	-1.667%
2025-09-22	20.3900	21.1600	20.3900	20.6300	-7.696%	11	2,162	-14.203%
2025-09-18	22.5000	22.5000	22.3500	22.3500	+2.055%	7	2,161	-20.805%
2025-09-17	21.6700	21.9000	21.6700	21.9000	-6.809%	3	2,165	-19.178%
2025-09-16	22.8900	23.5000	22.4500	23.5000	+5.856%	45	2,163	-24.681%
2025-09-15	21.8500	22.2000	21.8500	22.2000	+10.723%	30	2,122	-20.270%
2025-09-12	20.5500	20.5500	20.0500	20.0500	-2.433%	10	2,119	-11.721%
2025-09-11	20.6000	20.6000	20.5500	20.5500	-0.243%	2	2,123	-13.869%
2025-09-10	21.3500	22.1000	20.6000	20.6000	-15.918%	28	2,123	-14.078%
2025-09-09	23.1000	24.5000	23.1000	24.5000	+4.835%	42	2,119	-27.755%
2025-09-08	22.0500	23.3700	22.0500	23.3700	+7.696%	28	2,093	-24.262%
2025-09-05	21.9000	21.9000	21.7000	21.7000	-4.405%	2	2,067	-18.433%
2025-09-04	20.6000	22.7000	20.6000	22.7000	+26.111%	21	2,066	-22.026%
2025-09-03	17.9000	18.0000	17.9000	18.0000	-2.965%	2	2,053	-1.667%
2025-09-02	18.0500	18.5500	18.0500	18.5500	-5.838%	2	2,054	-4.582%
2025-08-29	19.7100	19.8500	19.7000	19.7000	-6.369%	15	2,043	-10.152%
2025-08-28	21.0400	21.0400	21.0400	21.0400	+6.370%	1	2,043	-15.875%
2025-08-27	19.8000	19.8000	19.7000	19.7800	+1.176%	30	2,043	-10.516%
2025-08-26	19.2200	19.6500	19.2200	19.5500	-2.542%	10	2,043	-9.463%
2025-08-22	19.1000	20.0600	19.1000	20.0600	+14.629%	8	2,036	-11.765%
2025-08-21	17.1500	17.5000	17.1500	17.5000	-1.796%	2	2,033	+1.143%
2025-08-20	17.6000	17.8200	17.6000	17.8200	-9.543%	3	2,033	-0.673%
2025-08-19	20.1000	20.1000	19.5500	19.7000	-7.075%	11	2,034	-10.152%
2025-08-15	21.0000	21.2000	20.8200	21.2000	-1.852%	9	2,035	-16.509%
2025-08-14	20.0000	21.6000	20.0000	21.6000	+18.681%	8	2,034	-18.056%
2025-08-13	18.0800	18.2600	18.0800	18.2000	+6.184%	7	2,033	-2.747%
2025-08-12	16.7500	17.1500	16.7500	17.1400	-1.267%	39	2,030	+3.267%
2025-08-11	17.8000	17.8000	17.2100	17.3600	-3.287%	42	1,991	+1.959%
2025-08-08	18.1300	18.1300	17.9500	17.9500	-2.710%	2	1,954	-1.393%
2025-08-07	18.5000	18.5000	18.4500	18.4500	+8.529%	8	1,954	-4.065%
2025-08-06	16.4700	17.0000	16.4700	17.0000	+11.475%	15	1,950	+4.118%
2025-08-05	15.5000	15.5000	15.0000	15.2500	+4.595%	22	1,936	+16.066%
2025-08-04	15.5700	15.5700	14.5800	14.5800	-7.722%	4	1,923	+21.399%
2025-08-01	17.4200	18.2400	15.8000	15.8000	-34.979%	14	1,924	+12.025%
2025-07-31	23.2500	24.8400	23.0000	24.3000	+8.628%	10	1,928	-27.160%
2025-07-30	22.2300	22.3700	22.2300	22.3700	-1.280%	2	1,927	-20.876%
2025-07-29	23.9900	23.9900	22.4000	22.6600	-1.820%	30	1,927	-21.889%
2025-07-28	23.4500	23.5500	23.0800	23.0800	-0.560%	17	1,907	-23.310%
2025-07-25	23.2100	23.2100	23.2100	23.2100	+0.173%	1	1,918	-23.740%
2025-07-24	22.6100	23.1700	22.6100	23.1700	+7.517%	19	1,917	-23.608%
2025-07-23	21.5200	21.5700	21.5200	21.5500	-0.324%	18	1,898	-17.865%
2025-07-22	21.5200	21.6200	21.5100	21.6200	-2.831%	4	1,897	-18.131%
2025-07-21	21.3500	22.2500	21.3000	22.2500	+5.002%	4	1,899	-20.449%
2025-07-18	21.0000	21.1900	21.0000	21.1900	+3.366%	11	1,899	-16.470%
2025-07-17	20.5000	20.5000	20.5000	20.5000	-0.049%	1	1,892	-13.659%
2025-07-16	20.9000	20.9000	20.5100	20.5100	-6.047%	3	1,891	-13.701%
2025-07-15	21.6800	21.8300	21.6800	21.8300	+1.299%	2	1,889	-18.919%
2025-07-14	21.5500	21.5500	21.5500	21.5500	-2.709%	3	1,889	-17.865%
2025-07-11	21.4500	22.1500	21.3000	22.1500	+7.264%	19	1,889	-20.090%
2025-07-10	20.5000	20.6500	20.5000	20.6500	-0.959%	22	1,887	-14.286%
2025-07-09	20.8300	21.1000	20.4500	20.8500	+2.709%	5	1,867	-15.108%
2025-07-08	21.8000	21.8000	20.2500	20.3000	-7.306%	15	1,863	-12.808%
2025-07-07	21.8500	21.9000	21.6000	21.9000	+0.736%	9	1,856	-19.178%
2025-07-03	21.6500	21.7400	21.5500	21.7400	+5.278%	14	1,849	-18.583%
2025-07-02	20.5500	20.6500	20.5500	20.6500	-2.410%	2	1,849	-14.286%
2025-07-01	19.9000	21.1600	19.9000	21.1600	+2.968%	33	1,856	-16.352%
2025-06-30	21.2400	21.2500	20.4000	20.5500	-2.375%	14	1,849	-13.869%
2025-06-27	20.5800	21.1500	20.5800	21.0500	+11.376%	176	1,856	-15.914%
2025-06-26	17.1600	18.9000	17.1600	18.9000	+6.419%	16	1,928	-6.349%
2025-06-24	17.7600	17.7600	17.7600	17.7600	-10.030%	64	1,923	-0.338%
2025-06-18	20.0300	20.1000	19.7400	19.7400	-3.895%	1,141	1,334	-10.334%
2025-06-17	20.4900	20.5400	20.4900	20.5400	+1.683%	90	1,334	-13.827%
2025-06-16	19.7900	20.2000	19.7900	20.2000	+4.935%	71	1,262	-12.376%
2025-06-12	19.4000	19.4000	19.2500	19.2500	-8.638%	11	1,262	-8.052%
2025-06-11	21.0700	21.0700	21.0700	21.0700	-1.542%	1	1,252	-15.994%
2025-06-09	20.1700	21.4000	20.1700	21.4000	+9.631%	43	1,253	-17.290%
2025-06-06	18.9500	19.5200	18.9500	19.5200	+7.845%	28	1,241	-9.324%
2025-06-05	18.3000	18.3000	18.1000	18.1000	+4.988%	2	1,243	-2.210%
2025-05-29	17.2400	17.2400	17.2400	17.2400	+0.819%	2	1,242	+2.668%
2025-05-28	16.9500	17.1000	16.8500	17.1000	+1.183%	3	1,243	+3.509%
2025-05-27	16.9000	16.9000	16.9000	16.9000	+6.289%	2	1,243	+4.734%
2025-05-23	15.8000	15.9000	15.8000	15.9000	-2.930%	12	1,241	+11.321%
2025-05-20	16.3800	16.3800	16.3800	16.3800	-1.563%	1	1,241	+8.059%
2025-05-16	16.7600	16.7600	16.6400	16.6400	-0.359%	8	1,242	+6.370%
2025-05-15	16.7000	16.7000	16.7000	16.7000	-13.695%	2	1,245	+5.988%
2025-05-14	18.9000	19.3500	18.9000	19.3500	-3.056%	3	1,245	-8.527%
2025-05-13	20.4000	20.5500	19.9600	19.9600	+9.972%	40	1,245	-11.323%
2025-05-12	17.0100	18.3500	17.0100	18.1500	+39.401%	17	1,224	-2.479%
2025-05-08	13.1000	13.1000	13.0200	13.0200	+13.712%	3	1,223	+35.945%
2025-05-07	11.4500	11.4500	11.4500	11.4500	+8.531%	2	1,223	+54.585%
2025-05-06	11.0400	11.0900	10.5500	10.5500	-4.525%	12	1,221	+67.773%
2025-05-05	10.9500	11.2500	10.7000	11.0500	-10.526%	55	1,222	+60.181%
2025-05-02	12.1400	12.5000	10.9700	12.3500	+5.106%	210	1,268	+43.320%
2025-05-01	11.6500	11.8500	11.6500	11.7500	+20.513%	29	1,195	+50.638%
2025-04-30	9.3000	9.7500	9.2500	9.7500	-9.302%	4	1,206	+81.538%
2025-04-29	10.8500	10.8500	10.7500	10.7500	-4.867%	340	1,206	+64.651%
2025-04-25	11.2000	11.3000	11.0000	11.3000	+1.802%	18	915	+56.637%
2025-04-24	11.1000	11.1000	11.1000	11.1000	+13.846%	2	923	+59.459%
2025-04-23	10.9700	10.9700	9.7500	9.7500	+24.204%	44	921	+81.538%
2025-04-22	8.0500	8.0500	7.8500	7.8500	+19.482%	10	925	+125.478%
2025-04-21	6.7000	6.7000	6.5700	6.5700	-16.306%	11	920	+169.406%
2025-04-17	7.8500	7.9500	7.7000	7.8500	-2.484%	43	946	+125.478%
2025-04-16	8.5700	8.7000	7.7500	8.0500	-14.815%	52	946	+119.876%
2025-04-15	9.8000	9.8000	9.3300	9.4500	-8.696%	12	950	+87.302%
2025-04-14	11.1500	11.1500	10.3500	10.3500	-5.220%	2	959	+71.014%
2025-04-11	10.9200	10.9200	10.9200	10.9200	-0.274%	6	960	+62.088%
2025-04-10	10.6100	10.9500	10.5500	10.9500	-15.116%	12	963	+61.644%
2025-04-09	9.0900	12.9000	9.0900	12.9000	+43.493%	25	954	+37.209%
2025-04-08	10.8000	11.0700	8.8500	8.9900	-8.731%	30	974	+96.885%
2025-04-07	8.5600	10.5900	8.5600	9.8500	+0.203%	277	959	+79.695%
2025-04-04	10.6200	10.6200	9.6000	9.8300	-10.960%	26	834	+80.061%
2025-04-03	11.0500	11.2000	10.8800	11.0400	-25.153%	30	823	+60.326%
2025-04-02	15.9200	15.9200	14.7500	14.7500	+12.595%	3	845	+20.000%
2025-03-31	12.4900	13.1000	12.4900	13.1000	-9.028%	38	846	+35.115%
2025-03-28	14.4000	14.4000	14.4000	14.4000	-14.793%	2	843	+22.917%
2025-03-26	16.9000	16.9000	16.9000	16.9000	-8.698%	2	844	+4.734%
2025-03-25	18.2500	18.5100	18.2500	18.5100	+3.581%	3	846	-4.376%
2025-03-24	17.6000	17.8700	17.3000	17.8700	+21.153%	18	846	-0.951%
2025-03-21	14.7500	14.7500	14.7500	14.7500	-1.073%	62	863	+20.000%
2025-03-20	15.9500	15.9500	14.9100	14.9100	+0.336%	4	893	+18.712%
2025-03-19	14.8600	14.8600	14.8600	14.8600	-9.335%	4	889	+19.112%
2025-03-17	15.6500	16.4000	15.6500	16.3900	+6.429%	11	893	+7.993%
2025-03-13	15.4000	15.4000	15.4000	15.4000	-14.587%	2	886	+14.935%
2025-03-12	18.0300	18.0300	18.0300	18.0300	+4.522%	1	886	-1.830%
2025-03-11	17.0000	17.2500	17.0000	17.2500	+6.679%	33	886	+2.609%
2025-03-10	16.6100	16.6100	15.4000	16.1700	-8.125%	52	886	+9.462%
2025-03-07	18.4500	18.4500	15.5700	17.6000	-2.222%	112	911	+0.568%
2025-03-06	18.8000	18.8000	18.0000	18.0000	-13.710%	7	909	-1.667%
2025-03-05	19.3500	20.8600	19.3500	20.8600	+7.637%	4	916	-15.149%
2025-03-04	17.4300	19.3900	17.4000	19.3800	-7.139%	24	915	-8.669%
2025-03-03	21.7900	21.7900	20.5000	20.8700	-2.248%	16	918	-15.189%
2025-02-28	22.0000	22.0000	21.2600	21.3500	-0.651%	56	931	-17.096%
2025-02-27	23.1500	23.1500	21.4900	21.4900	-8.941%	5	909	-17.636%
2025-02-26	24.8500	24.8500	23.6000	23.6000	+14.563%	4	906	-25.000%
2025-02-25	22.1500	22.1500	20.6000	20.6000	-10.240%	2	908	-14.078%
2025-02-24	24.0700	24.4200	22.8500	22.9500	-5.361%	129	908	-22.876%
2025-02-21	26.5000	26.5000	23.8800	24.2500	-10.351%	80	1,011	-27.010%
2025-02-20	27.0200	27.0500	27.0200	27.0500	-5.913%	9	1,011	-34.566%
2025-02-19	28.1600	28.7500	28.1600	28.7500	+3.417%	9	1,010	-38.435%
2025-02-18	29.9300	29.9900	27.8000	27.8000	-5.922%	9	1,007	-36.331%
2025-02-14	29.5500	29.5500	29.5500	29.5500	-3.368%	2	1,009	-40.102%
2025-02-13	30.5800	30.5800	30.5800	30.5800	-1.830%	1	1,009	-42.119%
2025-02-12	31.1500	31.1500	31.1500	31.1500	-2.869%	1	1,009	-43.178%
2025-02-11	32.6900	32.6900	31.6100	32.0700	-2.076%	3	1,009	-44.808%
2025-02-10	32.6700	32.7500	32.6700	32.7500	+4.633%	17	1,010	-45.954%
2025-02-07	33.4500	33.7000	30.9100	31.3000	-14.574%	26	1,012	-43.450%
2025-02-06	35.6700	36.6400	35.6700	36.6400	+3.649%	21	1,005	-51.692%
2025-02-05	35.4500	35.5500	35.1500	35.3500	-6.851%	7	1,005	-49.929%
2025-02-04	38.0500	38.4500	37.8000	37.9500	+11.454%	210	1,009	-53.360%
2025-02-03	34.0500	34.0500	34.0500	34.0500	-6.763%	1	825	-48.018%
2025-01-31	36.5200	36.5200	36.5200	36.5200	+5.336%	2	825	-51.533%
2025-01-30	33.9600	34.6700	33.9600	34.6700	-7.299%	22	846	-48.947%