Dark

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

EOD

Jul 2, 2026

16.40+0.306%(+0.05)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.5700	17.9400	16.4000	16.4000	+0.306%	112	8,224	0.000%
2026-07-01	15.3000	17.3000	14.5000	16.3500	+9.879%	367	8,224	+0.306%
2026-06-30	14.9500	16.0000	14.2900	14.8800	-3.439%	256	8,076	+10.215%
2026-06-29	13.1400	18.3800	13.1400	15.4100	+23.478%	1,271	7,936	+6.424%
2026-06-26	11.2300	12.7000	10.9000	12.4800	+14.495%	84	6,860	+31.410%
2026-06-25	11.3500	12.0700	10.8200	10.9000	-19.676%	264	6,856	+50.459%
2026-06-24	13.0500	16.2000	13.0500	13.5700	+3.194%	144	6,919	+20.855%
2026-06-23	13.4600	14.2500	13.0300	13.1500	-1.276%	415	6,862	+24.715%
2026-06-22	15.5000	15.5000	13.2000	13.3200	-23.886%	187	6,855	+23.123%
2026-06-18	15.5700	18.0000	14.2300	17.5000	+18.483%	133	6,973	-6.286%
2026-06-17	17.6000	17.6000	14.5000	14.7700	-17.716%	180	6,973	+11.036%
2026-06-16	18.1500	19.4000	17.6600	17.9500	-0.056%	152	7,039	-8.635%
2026-06-15	17.7900	18.7000	17.7700	17.9600	+17.770%	52	7,031	-8.686%
2026-06-12	16.0000	16.0000	14.0000	15.2500	-8.683%	63	7,000	+7.541%
2026-06-11	15.0000	16.8900	14.3000	16.7000	+8.795%	170	6,985	-1.796%
2026-06-10	18.0000	18.0000	15.3500	15.3500	-15.427%	440	6,862	+6.840%
2026-06-09	19.3000	20.2700	16.8000	18.1500	-1.359%	211	6,468	-9.642%
2026-06-08	19.6400	20.3200	17.9500	18.4000	-5.057%	163	6,470	-10.870%
2026-06-05	23.6000	23.6000	19.3000	19.3800	-14.248%	180	6,477	-15.377%
2026-06-04	22.2500	23.5500	22.2500	22.6000	+9.179%	281	6,477	-27.434%
2026-06-03	22.9500	23.6700	20.0000	20.7000	-16.934%	193	6,390	-20.773%
2026-06-02	24.3000	26.4200	23.5000	24.9200	-7.292%	150	6,494	-34.189%
2026-06-01	29.9300	29.9300	26.5000	26.8800	-14.937%	53	6,572	-38.988%
2026-05-29	32.3500	34.0900	31.1700	31.6000	-6.259%	168	6,571	-48.101%
2026-05-28	32.4500	33.9000	29.8000	33.7100	+4.820%	190	6,562	-51.350%
2026-05-27	29.6800	32.8000	29.2500	32.1600	+15.517%	1,192	6,532	-49.005%
2026-05-26	29.3500	30.0000	26.8000	27.8400	-4.494%	155	6,911	-41.092%
2026-05-22	30.7000	30.7000	28.9200	29.1500	-3.477%	55	6,807	-43.739%
2026-05-21	27.1500	30.6000	26.2200	30.2000	+7.397%	461	6,577	-45.695%
2026-05-20	26.2800	28.1200	25.5000	28.1200	+14.542%	90	6,577	-41.679%
2026-05-19	25.3500	25.8000	22.9600	24.5500	-11.659%	127	6,523	-33.198%
2026-05-18	28.6500	30.3400	27.0000	27.7900	+0.216%	73	6,523	-40.986%
2026-05-15	26.7400	27.7700	26.3500	27.7300	-8.633%	189	6,523	-40.858%
2026-05-14	31.7500	32.1000	30.0000	30.3500	-4.859%	69	6,360	-45.964%
2026-05-13	27.6000	31.9500	27.6000	31.9000	+12.127%	90	6,403	-48.589%
2026-05-12	28.9300	29.4500	27.0200	28.4500	-7.570%	271	6,403	-42.355%
2026-05-11	31.3000	33.7500	30.7800	30.7800	-9.284%	146	6,403	-46.719%
2026-05-08	32.5500	33.9700	32.1500	33.9300	+4.176%	72	6,403	-51.665%
2026-05-07	34.5500	35.0000	32.5700	32.5700	-8.254%	88	6,413	-49.647%
2026-05-06	34.0000	36.5900	33.5000	35.5000	+2.601%	442	6,393	-53.803%
2026-05-05	35.9400	37.5200	34.0600	34.6000	+2.854%	150	6,380	-52.601%
2026-05-04	33.6000	36.1500	32.4000	33.6400	+6.288%	196	6,417	-51.249%
2026-05-01	29.2500	34.9200	28.8500	31.6500	+5.995%	202	6,437	-48.183%
2026-04-30	34.6400	35.4000	24.8100	29.8600	+0.370%	416	6,437	-45.077%
2026-04-29	28.9800	31.5800	28.6000	29.7500	+6.822%	107	6,674	-44.874%
2026-04-28	27.3000	29.2000	27.3000	27.8500	-5.657%	325	6,683	-41.113%
2026-04-27	30.6300	31.3000	29.3200	29.5200	-5.294%	86	6,945	-44.444%
2026-04-24	27.7800	31.1700	27.7800	31.1700	+19.380%	135	6,969	-47.385%
2026-04-23	25.8700	28.0000	25.2000	26.1100	+0.539%	109	6,933	-37.189%
2026-04-22	24.0000	26.0000	24.0000	25.9700	+13.904%	128	6,901	-36.850%
2026-04-21	24.1700	24.7800	22.8000	22.8000	+2.610%	93	6,755	-28.070%
2026-04-20	23.0500	23.2300	21.5000	22.2200	-5.808%	374	6,755	-26.193%
2026-04-17	25.4200	26.2000	23.5900	23.5900	+1.245%	659	7,022	-30.479%
2026-04-16	22.9500	23.4000	20.6300	23.3000	+0.866%	41	7,429	-29.614%
2026-04-15	23.5500	23.5500	22.7000	23.1000	-2.532%	61	7,425	-29.004%
2026-04-14	21.4500	25.0900	21.1000	23.7000	+28.177%	945	7,400	-30.802%
2026-04-13	18.2500	18.4900	17.3700	18.4900	+0.489%	62	7,779	-11.303%
2026-04-10	17.1000	19.4700	17.0000	18.4000	+11.515%	1,289	7,749	-10.870%
2026-04-09	13.2000	16.8000	13.0000	16.5000	+43.478%	1,566	6,810	-0.606%
2026-04-08	12.5000	12.7000	11.2500	11.5000	+18.557%	66	5,342	+42.609%
2026-04-07	8.9200	9.7000	8.7200	9.7000	+2.972%	10	5,296	+69.072%
2026-04-06	9.4200	9.4200	9.2000	9.4200	+9.535%	7	5,300	+74.098%
2026-04-02	9.0000	9.0000	8.6000	8.6000	-8.995%	3	5,299	+90.698%
2026-04-01	9.2500	9.4500	9.2000	9.4500	+8.000%	26	5,299	+73.545%
2026-03-31	8.2000	8.9000	7.9400	8.7500	+21.191%	38	5,280	+87.429%
2026-03-30	7.2500	7.6000	6.9900	7.2200	+3.143%	27	5,272	+127.147%
2026-03-27	7.7400	7.7400	6.9500	7.0000	-20.904%	99	5,248	+134.286%
2026-03-26	9.8000	9.9000	8.8500	8.8500	-6.250%	39	5,252	+85.311%
2026-03-25	9.6000	9.7000	9.0000	9.4400	+12.784%	139	5,242	+73.729%
2026-03-24	8.3500	8.4000	8.3000	8.3700	-8.425%	15	5,209	+95.938%
2026-03-23	9.3700	9.5200	9.0500	9.1400	+12.010%	143	5,220	+79.431%
2026-03-20	8.5800	8.7900	8.1600	8.1600	-7.062%	43	5,191	+100.980%
2026-03-19	8.8300	8.8300	8.4500	8.7800	-4.565%	10	5,224	+86.788%
2026-03-18	9.9300	10.0000	9.2000	9.2000	-10.244%	15	5,222	+78.261%
2026-03-17	10.1500	10.3500	9.9700	10.2500	+3.015%	14	5,213	+60.000%
2026-03-16	9.2500	10.0100	9.2500	9.9500	+4.958%	46	5,214	+64.824%
2026-03-13	10.1600	10.1600	9.2900	9.4800	-7.059%	24	5,184	+72.996%
2026-03-12	10.2000	10.4000	10.2000	10.2000	-5.556%	6	5,165	+60.784%
2026-03-11	11.5500	11.5500	10.5000	10.8000	-4.000%	42	5,165	+51.852%
2026-03-10	11.6600	11.6600	11.2000	11.2500	-1.747%	561	5,145	+45.778%
2026-03-09	10.7000	11.4500	10.5100	11.4500	-3.457%	34	5,152	+43.231%
2026-03-06	11.9700	12.3000	11.8500	11.8600	-11.493%	23	5,183	+38.280%
2026-03-05	13.1000	13.4000	13.1000	13.4000	+5.929%	5	5,183	+22.388%
2026-03-04	11.0800	12.6500	10.9000	12.6500	+23.174%	49	5,182	+29.644%
2026-03-03	9.5500	10.3100	9.1500	10.2700	-2.930%	87	5,177	+59.688%
2026-03-02	10.1600	10.6300	9.8000	10.5800	-3.555%	41	5,132	+55.009%
2026-02-27	10.0500	10.9700	10.0500	10.9700	+3.491%	44	5,103	+49.499%
2026-02-26	10.5000	10.6000	10.0500	10.6000	-5.357%	21	5,091	+54.717%
2026-02-25	11.0500	11.2600	10.7700	11.2000	+2.283%	26	5,074	+46.429%
2026-02-24	10.4500	11.2400	10.4500	10.9500	+12.887%	13	5,074	+49.772%
2026-02-23	10.2000	10.2000	9.5900	9.7000	-13.393%	132	5,062	+69.072%
2026-02-20	9.8000	11.3700	9.8000	11.2000	+14.286%	199	5,068	+46.429%
2026-02-19	10.0500	10.0500	9.7000	9.8000	-0.204%	8	4,978	+67.347%
2026-02-18	9.1500	10.2600	9.1500	9.8200	+11.212%	67	4,980	+67.006%
2026-02-17	8.5000	9.0500	8.4900	8.8300	+5.749%	94	4,986	+85.730%
2026-02-13	8.4500	8.7000	8.1000	8.3500	0.000%	152	5,046	+96.407%
2026-02-12	9.1100	9.1100	8.2500	8.3500	-15.657%	44	5,046	+96.407%
2026-02-11	10.5000	10.7300	9.7500	9.9000	-6.161%	58	5,044	+65.657%
2026-02-10	10.7000	11.8000	10.5500	10.5500	-5.211%	115	5,035	+55.450%
2026-02-09	9.8700	11.7400	9.8700	11.1300	+5.398%	89	5,018	+47.350%
2026-02-06	8.3400	11.4900	8.3400	10.5600	-37.068%	338	5,020	+55.303%
2026-02-05	17.1500	17.8000	16.7100	16.7800	-19.866%	128	4,966	-2.265%
2026-02-04	21.9000	22.5000	20.2000	20.9400	-5.163%	46	4,955	-21.681%
2026-02-03	25.1300	25.1300	21.8000	22.0800	-9.730%	20	4,955	-25.725%
2026-02-02	25.0500	25.3000	24.4600	24.4600	+6.440%	19	4,962	-32.952%
2026-01-30	23.9200	24.1500	22.5000	22.9800	-3.648%	27	4,961	-28.634%
2026-01-29	22.3000	23.8500	21.8500	23.8500	-2.254%	58	4,954	-31.237%
2026-01-28	25.6300	26.5000	24.0900	24.4000	-3.557%	26	4,945	-32.787%
2026-01-27	22.3200	25.3000	22.3200	25.3000	+12.544%	17	4,940	-35.178%
2026-01-26	22.0100	22.5500	22.0100	22.4800	-0.089%	11	4,938	-27.046%
2026-01-23	19.8000	22.5000	19.8000	22.5000	+12.500%	14	4,935	-27.111%
2026-01-22	18.4300	20.1600	18.4300	20.0000	+4.877%	34	4,937	-18.000%
2026-01-21	18.4000	19.1000	17.5200	19.0700	+0.633%	53	4,925	-14.001%
2026-01-20	20.1000	20.1000	18.5100	18.9500	-12.633%	79	4,919	-13.456%
2026-01-16	21.9000	21.9000	21.6900	21.6900	-3.385%	5	4,917	-24.389%
2026-01-15	21.7400	22.4500	21.6500	22.4500	+1.676%	35	4,917	-26.949%
2026-01-14	22.7100	22.7100	21.5600	22.0800	-8.191%	31	4,945	-25.725%
2026-01-13	25.3500	26.0500	24.0500	24.0500	-7.143%	33	4,955	-31.809%
2026-01-12	26.3000	26.9500	25.6000	25.9000	-2.264%	75	4,932	-36.680%
2026-01-09	24.7000	26.5000	24.7000	26.5000	+2.713%	63	4,922	-38.113%
2026-01-08	25.0800	26.1100	25.0800	25.8000	+7.500%	80	4,907	-36.434%
2026-01-07	24.8400	25.8000	24.0000	24.0000	0.000%	37	4,908	-31.667%
2026-01-06	20.6500	24.6500	20.6500	24.0000	+21.090%	45	4,891	-31.667%
2026-01-05	19.8000	20.4500	19.6000	19.8200	+11.977%	54	4,880	-17.255%
2026-01-02	20.6000	21.0800	17.2700	17.7000	-8.574%	100	4,846	-7.345%
2025-12-31	19.0000	19.6000	19.0000	19.3600	+0.833%	34	4,797	-15.289%
2025-12-30	19.2900	19.5000	19.2000	19.2000	-2.785%	9	4,797	-14.583%
2025-12-29	19.5600	19.9000	19.3500	19.7500	-2.709%	20	4,800	-16.962%
2025-12-26	20.2500	20.3000	20.2500	20.3000	-0.927%	4	4,791	-19.212%
2025-12-24	20.0100	20.5800	20.0100	20.4900	+0.837%	8	4,784	-19.961%
2025-12-23	19.8300	20.3200	19.8000	20.3200	+7.230%	8	4,784	-19.291%
2025-12-22	18.7700	18.9500	18.1500	18.9500	-0.263%	75	4,781	-13.456%
2025-12-19	18.7800	19.6000	18.5200	19.0000	+0.689%	152	4,795	-13.684%
2025-12-18	18.7100	19.7000	18.1000	18.8700	+7.399%	88	4,779	-13.090%
2025-12-17	17.9000	17.9000	17.5000	17.5700	+0.285%	28	4,772	-6.659%
2025-12-16	17.6000	18.0500	17.0300	17.5200	-0.341%	122	4,762	-6.393%
2025-12-15	19.2300	19.2300	17.5800	17.5800	-10.987%	57	4,755	-6.712%
2025-12-12	20.8700	21.0500	19.5500	19.7500	-8.565%	20	4,752	-16.962%
2025-12-11	21.6200	21.6200	21.3500	21.6000	-3.139%	5	4,753	-24.074%
2025-12-10	22.3500	22.4200	21.5800	22.3000	+5.238%	28	4,752	-26.457%
2025-12-09	20.6000	21.1900	20.5900	21.1900	+3.114%	16	4,748	-22.605%
2025-12-08	22.0500	22.0500	20.5500	20.5500	-5.950%	33	4,736	-20.195%
2025-12-05	22.1000	22.5000	21.6500	21.8500	0.000%	18	4,719	-24.943%
2025-12-04	22.5000	22.5000	21.3000	21.8500	-6.424%	35	4,717	-24.943%
2025-12-03	23.6400	23.6500	23.3500	23.3500	-8.718%	4	4,717	-29.764%
2025-12-02	25.6000	26.5000	25.5800	25.5800	+5.485%	48	4,715	-35.887%
2025-12-01	24.3800	24.3800	24.0600	24.2500	+6.127%	18	4,715	-32.371%
2025-11-28	22.9600	23.4000	22.8500	22.8500	+2.558%	4	4,714	-28.228%
2025-11-26	22.3500	22.5100	21.7800	22.2800	+0.360%	6	4,708	-26.391%
2025-11-25	20.4800	22.5000	20.4800	22.2000	+5.463%	16	4,708	-26.126%
2025-11-24	21.0700	21.0700	20.5600	21.0500	+6.961%	4	4,698	-22.090%
2025-11-21	18.2800	19.7500	18.2800	19.6800	+4.017%	27	4,696	-16.667%
2025-11-20	22.4000	22.4000	18.9200	18.9200	-7.842%	26	4,707	-13.319%
2025-11-19	20.4600	20.8000	19.7000	20.5300	-3.388%	7	4,707	-20.117%
2025-11-18	22.2000	22.3700	21.1000	21.2500	-12.838%	108	4,706	-22.824%
2025-11-17	25.6500	25.6500	23.6700	24.3800	-6.231%	162	4,617	-32.732%
2025-11-14	26.5400	27.5000	26.0000	26.0000	-6.810%	36	4,472	-36.923%
2025-11-13	30.0000	30.0000	27.8700	27.9000	-7.616%	138	4,483	-41.219%
2025-11-12	30.5500	31.3500	30.2000	30.2000	-8.623%	1,821	4,337	-45.695%
2025-11-11	32.4000	33.2000	32.4000	33.0500	+1.880%	7	2,610	-50.378%
2025-11-10	33.0000	33.2600	30.9500	32.4400	+8.859%	48	2,608	-49.445%
2025-11-07	29.8700	29.8700	28.1000	29.8000	-0.501%	23	2,590	-44.966%
2025-11-06	31.8500	31.8500	29.3600	29.9500	-8.185%	57	2,599	-45.242%
2025-11-05	32.0600	32.6700	31.2600	32.6200	-0.092%	63	2,573	-49.724%
2025-11-04	33.5300	35.9000	32.6500	32.6500	-8.671%	268	2,547	-49.770%
2025-11-03	36.9500	37.6000	35.7200	35.7500	+17.252%	65	2,378	-54.126%
2025-10-31	33.0900	33.8200	30.2500	30.4900	+38.277%	918	2,378	-46.212%
2025-10-30	21.7200	22.6900	21.5500	22.0500	-4.752%	35	2,247	-25.624%
2025-10-29	23.2500	24.1000	22.8500	23.1500	+2.162%	78	2,234	-29.158%
2025-10-28	21.2400	23.4100	21.0500	22.6600	+6.585%	66	2,199	-27.626%
2025-10-27	20.7500	21.3500	20.7500	21.2600	+6.566%	21	2,177	-22.860%
2025-10-24	19.3500	19.9500	19.3500	19.9500	+7.547%	7	2,177	-17.794%
2025-10-23	18.3700	18.5500	18.3700	18.5500	+5.218%	13	2,177	-11.590%
2025-10-22	18.0000	18.5500	17.6300	17.6300	-8.320%	13	2,175	-6.977%
2025-10-21	18.9800	19.4700	18.7500	19.2300	+15.843%	17	2,172	-14.717%
2025-10-20	16.4500	16.8000	16.4500	16.6000	+0.181%	43	2,179	-1.205%
2025-10-17	16.7500	16.8400	16.4000	16.5700	-7.430%	41	2,147	-1.026%
2025-10-16	18.5300	18.5300	17.6100	17.9000	+4.070%	21	2,157	-8.380%
2025-10-15	17.8000	17.8000	17.2000	17.2000	-2.989%	46	2,156	-4.651%
2025-10-14	17.1400	17.7300	17.1400	17.7300	-3.379%	9	2,123	-7.501%
2025-10-13	17.7200	18.4800	17.7200	18.3500	+4.499%	17	2,125	-10.627%
2025-10-10	20.7500	20.7500	17.5600	17.5600	-16.381%	120	2,121	-6.606%
2025-10-09	19.0900	21.0000	19.0900	21.0000	+7.143%	24	2,153	-21.905%
2025-10-08	19.6500	20.0500	19.5000	19.6000	+8.407%	14	2,151	-16.327%
2025-10-07	18.6500	18.6500	18.0200	18.0800	-1.471%	35	2,140	-9.292%
2025-10-06	16.7000	18.4000	16.7000	18.3500	+3.090%	26	2,140	-10.627%
2025-10-03	18.3100	18.6000	17.8000	17.8000	-1.111%	8	2,137	-7.865%
2025-10-02	18.4300	18.4300	18.0000	18.0000	+3.448%	6	2,135	-8.889%
2025-10-01	17.5300	17.9000	17.4000	17.4000	+0.578%	5	2,133	-5.747%
2025-09-30	16.9500	17.3000	16.9300	17.3000	-4.261%	70	2,136	-5.202%
2025-09-29	18.1000	18.1500	17.8000	18.0700	+2.496%	21	2,092	-9.242%
2025-09-26	17.6500	17.6600	17.6300	17.6300	+1.322%	11	2,081	-6.977%
2025-09-25	17.5900	17.5900	17.4000	17.4000	-1.750%	4	2,081	-5.747%
2025-09-24	18.3800	18.5000	17.7100	17.7100	-1.611%	16	2,082	-7.397%
2025-09-23	20.1100	20.1100	17.9600	18.0000	-12.748%	99	2,086	-8.889%
2025-09-22	20.3900	21.1600	20.3900	20.6300	-7.696%	11	2,162	-20.504%
2025-09-18	22.5000	22.5000	22.3500	22.3500	+2.055%	7	2,161	-26.622%
2025-09-17	21.6700	21.9000	21.6700	21.9000	-6.809%	3	2,165	-25.114%
2025-09-16	22.8900	23.5000	22.4500	23.5000	+5.856%	45	2,163	-30.213%
2025-09-15	21.8500	22.2000	21.8500	22.2000	+10.723%	30	2,122	-26.126%
2025-09-12	20.5500	20.5500	20.0500	20.0500	-2.433%	10	2,119	-18.204%
2025-09-11	20.6000	20.6000	20.5500	20.5500	-0.243%	2	2,123	-20.195%
2025-09-10	21.3500	22.1000	20.6000	20.6000	-15.918%	28	2,123	-20.388%
2025-09-09	23.1000	24.5000	23.1000	24.5000	+4.835%	42	2,119	-33.061%
2025-09-08	22.0500	23.3700	22.0500	23.3700	+7.696%	28	2,093	-29.825%
2025-09-05	21.9000	21.9000	21.7000	21.7000	-4.405%	2	2,067	-24.424%
2025-09-04	20.6000	22.7000	20.6000	22.7000	+26.111%	21	2,066	-27.753%
2025-09-03	17.9000	18.0000	17.9000	18.0000	-2.965%	2	2,053	-8.889%
2025-09-02	18.0500	18.5500	18.0500	18.5500	-5.838%	2	2,054	-11.590%
2025-08-29	19.7100	19.8500	19.7000	19.7000	-6.369%	15	2,043	-16.751%
2025-08-28	21.0400	21.0400	21.0400	21.0400	+6.370%	1	2,043	-22.053%
2025-08-27	19.8000	19.8000	19.7000	19.7800	+1.176%	30	2,043	-17.088%
2025-08-26	19.2200	19.6500	19.2200	19.5500	-2.542%	10	2,043	-16.113%
2025-08-22	19.1000	20.0600	19.1000	20.0600	+14.629%	8	2,036	-18.245%
2025-08-21	17.1500	17.5000	17.1500	17.5000	-1.796%	2	2,033	-6.286%
2025-08-20	17.6000	17.8200	17.6000	17.8200	-9.543%	3	2,033	-7.969%
2025-08-19	20.1000	20.1000	19.5500	19.7000	-7.075%	11	2,034	-16.751%
2025-08-15	21.0000	21.2000	20.8200	21.2000	-1.852%	9	2,035	-22.642%
2025-08-14	20.0000	21.6000	20.0000	21.6000	+18.681%	8	2,034	-24.074%
2025-08-13	18.0800	18.2600	18.0800	18.2000	+6.184%	7	2,033	-9.890%
2025-08-12	16.7500	17.1500	16.7500	17.1400	-1.267%	39	2,030	-4.317%
2025-08-11	17.8000	17.8000	17.2100	17.3600	-3.287%	42	1,991	-5.530%
2025-08-08	18.1300	18.1300	17.9500	17.9500	-2.710%	2	1,954	-8.635%
2025-08-07	18.5000	18.5000	18.4500	18.4500	+8.529%	8	1,954	-11.111%
2025-08-06	16.4700	17.0000	16.4700	17.0000	+11.475%	15	1,950	-3.529%
2025-08-05	15.5000	15.5000	15.0000	15.2500	+4.595%	22	1,936	+7.541%
2025-08-04	15.5700	15.5700	14.5800	14.5800	-7.722%	4	1,923	+12.483%
2025-08-01	17.4200	18.2400	15.8000	15.8000	-34.979%	14	1,924	+3.797%
2025-07-31	23.2500	24.8400	23.0000	24.3000	+8.628%	10	1,928	-32.510%
2025-07-30	22.2300	22.3700	22.2300	22.3700	-1.280%	2	1,927	-26.688%
2025-07-29	23.9900	23.9900	22.4000	22.6600	-1.820%	30	1,927	-27.626%
2025-07-28	23.4500	23.5500	23.0800	23.0800	-0.560%	17	1,907	-28.943%
2025-07-25	23.2100	23.2100	23.2100	23.2100	+0.173%	1	1,918	-29.341%
2025-07-24	22.6100	23.1700	22.6100	23.1700	+7.517%	19	1,917	-29.219%
2025-07-23	21.5200	21.5700	21.5200	21.5500	-0.324%	18	1,898	-23.898%
2025-07-22	21.5200	21.6200	21.5100	21.6200	-2.831%	4	1,897	-24.144%
2025-07-21	21.3500	22.2500	21.3000	22.2500	+5.002%	4	1,899	-26.292%
2025-07-18	21.0000	21.1900	21.0000	21.1900	+3.366%	11	1,899	-22.605%
2025-07-17	20.5000	20.5000	20.5000	20.5000	-0.049%	1	1,892	-20.000%
2025-07-16	20.9000	20.9000	20.5100	20.5100	-6.047%	3	1,891	-20.039%
2025-07-15	21.6800	21.8300	21.6800	21.8300	+1.299%	2	1,889	-24.874%
2025-07-14	21.5500	21.5500	21.5500	21.5500	-2.709%	3	1,889	-23.898%
2025-07-11	21.4500	22.1500	21.3000	22.1500	+7.264%	19	1,889	-25.959%
2025-07-10	20.5000	20.6500	20.5000	20.6500	-0.959%	22	1,887	-20.581%
2025-07-09	20.8300	21.1000	20.4500	20.8500	+2.709%	5	1,867	-21.343%
2025-07-08	21.8000	21.8000	20.2500	20.3000	-7.306%	15	1,863	-19.212%
2025-07-07	21.8500	21.9000	21.6000	21.9000	+0.736%	9	1,856	-25.114%
2025-07-03	21.6500	21.7400	21.5500	21.7400	+5.278%	14	1,849	-24.563%
2025-07-02	20.5500	20.6500	20.5500	20.6500	-2.410%	2	1,849	-20.581%
2025-07-01	19.9000	21.1600	19.9000	21.1600	+2.968%	33	1,856	-22.495%
2025-06-30	21.2400	21.2500	20.4000	20.5500	-2.375%	14	1,849	-20.195%
2025-06-27	20.5800	21.1500	20.5800	21.0500	+11.376%	176	1,856	-22.090%
2025-06-26	17.1600	18.9000	17.1600	18.9000	+6.419%	16	1,928	-13.228%
2025-06-24	17.7600	17.7600	17.7600	17.7600	-10.030%	64	1,923	-7.658%
2025-06-18	20.0300	20.1000	19.7400	19.7400	-3.895%	1,141	1,334	-16.920%
2025-06-17	20.4900	20.5400	20.4900	20.5400	+1.683%	90	1,334	-20.156%
2025-06-16	19.7900	20.2000	19.7900	20.2000	+4.935%	71	1,262	-18.812%
2025-06-12	19.4000	19.4000	19.2500	19.2500	-8.638%	11	1,262	-14.805%
2025-06-11	21.0700	21.0700	21.0700	21.0700	-1.542%	1	1,252	-22.164%
2025-06-09	20.1700	21.4000	20.1700	21.4000	+9.631%	43	1,253	-23.364%
2025-06-06	18.9500	19.5200	18.9500	19.5200	+7.845%	28	1,241	-15.984%
2025-06-05	18.3000	18.3000	18.1000	18.1000	+4.988%	2	1,243	-9.392%
2025-05-29	17.2400	17.2400	17.2400	17.2400	+0.819%	2	1,242	-4.872%
2025-05-28	16.9500	17.1000	16.8500	17.1000	+1.183%	3	1,243	-4.094%
2025-05-27	16.9000	16.9000	16.9000	16.9000	+6.289%	2	1,243	-2.959%
2025-05-23	15.8000	15.9000	15.8000	15.9000	-2.930%	12	1,241	+3.145%
2025-05-20	16.3800	16.3800	16.3800	16.3800	-1.563%	1	1,241	+0.122%
2025-05-16	16.7600	16.7600	16.6400	16.6400	-0.359%	8	1,242	-1.442%
2025-05-15	16.7000	16.7000	16.7000	16.7000	-13.695%	2	1,245	-1.796%
2025-05-14	18.9000	19.3500	18.9000	19.3500	-3.056%	3	1,245	-15.245%
2025-05-13	20.4000	20.5500	19.9600	19.9600	+9.972%	40	1,245	-17.836%
2025-05-12	17.0100	18.3500	17.0100	18.1500	+39.401%	17	1,224	-9.642%
2025-05-08	13.1000	13.1000	13.0200	13.0200	+13.712%	3	1,223	+25.960%
2025-05-07	11.4500	11.4500	11.4500	11.4500	+8.531%	2	1,223	+43.231%
2025-05-06	11.0400	11.0900	10.5500	10.5500	-4.525%	12	1,221	+55.450%
2025-05-05	10.9500	11.2500	10.7000	11.0500	-10.526%	55	1,222	+48.416%
2025-05-02	12.1400	12.5000	10.9700	12.3500	+5.106%	210	1,268	+32.794%
2025-05-01	11.6500	11.8500	11.6500	11.7500	+20.513%	29	1,195	+39.574%
2025-04-30	9.3000	9.7500	9.2500	9.7500	-9.302%	4	1,206	+68.205%
2025-04-29	10.8500	10.8500	10.7500	10.7500	-4.867%	340	1,206	+52.558%
2025-04-25	11.2000	11.3000	11.0000	11.3000	+1.802%	18	915	+45.133%
2025-04-24	11.1000	11.1000	11.1000	11.1000	+13.846%	2	923	+47.748%
2025-04-23	10.9700	10.9700	9.7500	9.7500	+24.204%	44	921	+68.205%
2025-04-22	8.0500	8.0500	7.8500	7.8500	+19.482%	10	925	+108.917%
2025-04-21	6.7000	6.7000	6.5700	6.5700	-16.306%	11	920	+149.619%
2025-04-17	7.8500	7.9500	7.7000	7.8500	-2.484%	43	946	+108.917%
2025-04-16	8.5700	8.7000	7.7500	8.0500	-14.815%	52	946	+103.727%
2025-04-15	9.8000	9.8000	9.3300	9.4500	-8.696%	12	950	+73.545%
2025-04-14	11.1500	11.1500	10.3500	10.3500	-5.220%	2	959	+58.454%
2025-04-11	10.9200	10.9200	10.9200	10.9200	-0.274%	6	960	+50.183%
2025-04-10	10.6100	10.9500	10.5500	10.9500	-15.116%	12	963	+49.772%
2025-04-09	9.0900	12.9000	9.0900	12.9000	+43.493%	25	954	+27.132%
2025-04-08	10.8000	11.0700	8.8500	8.9900	-8.731%	30	974	+82.425%
2025-04-07	8.5600	10.5900	8.5600	9.8500	+0.203%	277	959	+66.497%
2025-04-04	10.6200	10.6200	9.6000	9.8300	-10.960%	26	834	+66.836%
2025-04-03	11.0500	11.2000	10.8800	11.0400	-25.153%	30	823	+48.551%
2025-04-02	15.9200	15.9200	14.7500	14.7500	+12.595%	3	845	+11.186%
2025-03-31	12.4900	13.1000	12.4900	13.1000	-9.028%	38	846	+25.191%
2025-03-28	14.4000	14.4000	14.4000	14.4000	-14.793%	2	843	+13.889%
2025-03-26	16.9000	16.9000	16.9000	16.9000	-8.698%	2	844	-2.959%
2025-03-25	18.2500	18.5100	18.2500	18.5100	+3.581%	3	846	-11.399%
2025-03-24	17.6000	17.8700	17.3000	17.8700	+21.153%	18	846	-8.226%
2025-03-21	14.7500	14.7500	14.7500	14.7500	-1.073%	62	863	+11.186%
2025-03-20	15.9500	15.9500	14.9100	14.9100	+0.336%	4	893	+9.993%
2025-03-19	14.8600	14.8600	14.8600	14.8600	-9.335%	4	889	+10.363%
2025-03-17	15.6500	16.4000	15.6500	16.3900	+6.429%	11	893	+0.061%
2025-03-13	15.4000	15.4000	15.4000	15.4000	-14.587%	2	886	+6.494%
2025-03-12	18.0300	18.0300	18.0300	18.0300	+4.522%	1	886	-9.040%
2025-03-11	17.0000	17.2500	17.0000	17.2500	+6.679%	33	886	-4.928%
2025-03-10	16.6100	16.6100	15.4000	16.1700	-8.125%	52	886	+1.422%
2025-03-07	18.4500	18.4500	15.5700	17.6000	-2.222%	112	911	-6.818%
2025-03-06	18.8000	18.8000	18.0000	18.0000	-13.710%	7	909	-8.889%
2025-03-05	19.3500	20.8600	19.3500	20.8600	+7.637%	4	916	-21.381%
2025-03-04	17.4300	19.3900	17.4000	19.3800	-7.139%	24	915	-15.377%
2025-03-03	21.7900	21.7900	20.5000	20.8700	-2.248%	16	918	-21.418%
2025-02-28	22.0000	22.0000	21.2600	21.3500	-0.651%	56	931	-23.185%
2025-02-27	23.1500	23.1500	21.4900	21.4900	-8.941%	5	909	-23.685%
2025-02-26	24.8500	24.8500	23.6000	23.6000	+14.563%	4	906	-30.508%
2025-02-25	22.1500	22.1500	20.6000	20.6000	-10.240%	2	908	-20.388%
2025-02-24	24.0700	24.4200	22.8500	22.9500	-5.361%	129	908	-28.540%
2025-02-21	26.5000	26.5000	23.8800	24.2500	-10.351%	80	1,011	-32.371%
2025-02-20	27.0200	27.0500	27.0200	27.0500	-5.913%	9	1,011	-39.372%
2025-02-19	28.1600	28.7500	28.1600	28.7500	+3.417%	9	1,010	-42.957%
2025-02-18	29.9300	29.9900	27.8000	27.8000	-5.922%	9	1,007	-41.007%
2025-02-14	29.5500	29.5500	29.5500	29.5500	-3.368%	2	1,009	-44.501%
2025-02-13	30.5800	30.5800	30.5800	30.5800	-1.830%	1	1,009	-46.370%
2025-02-12	31.1500	31.1500	31.1500	31.1500	-2.869%	1	1,009	-47.352%
2025-02-11	32.6900	32.6900	31.6100	32.0700	-2.076%	3	1,009	-48.862%
2025-02-10	32.6700	32.7500	32.6700	32.7500	+4.633%	17	1,010	-49.924%
2025-02-07	33.4500	33.7000	30.9100	31.3000	-14.574%	26	1,012	-47.604%
2025-02-06	35.6700	36.6400	35.6700	36.6400	+3.649%	21	1,005	-55.240%
2025-02-05	35.4500	35.5500	35.1500	35.3500	-6.851%	7	1,005	-53.607%
2025-02-04	38.0500	38.4500	37.8000	37.9500	+11.454%	210	1,009	-56.785%
2025-02-03	34.0500	34.0500	34.0500	34.0500	-6.763%	1	825	-51.836%
2025-01-31	36.5200	36.5200	36.5200	36.5200	+5.336%	2	825	-55.093%
2025-01-30	33.9600	34.6700	33.9600	34.6700	-7.299%	22	846	-52.697%
2025-01-28	37.5500	37.5500	37.0400	37.4000	+13.505%	3	846	-56.150%
2025-01-27	28.7500	34.4000	28.7500	32.9500	-4.076%	3	844	-50.228%
2025-01-23	34.3200	34.3500	34.3200	34.3500	+0.439%	4	844	-52.256%
2025-01-22	35.1800	35.1800	34.2000	34.2000	+4.173%	6	846	-52.047%
2025-01-21	32.7000	33.1000	32.7000	32.8300	+9.070%	5	841	-50.046%
2025-01-17	29.9500	30.1000	29.1200	30.1000	+5.614%	18	842	-45.515%
2025-01-16	28.5000	28.5000	28.5000	28.5000	-4.330%	2	842	-42.456%
2025-01-15	29.7900	29.7900	29.7900	29.7900	+7.158%	2	840	-44.948%
2025-01-14	27.8000	27.8000	27.8000	27.8000	-2.113%	2	840	-41.007%
2025-01-10	28.4000	28.4000	28.4000	28.4000	-4.377%	4	842	-42.254%
2025-01-08	29.7000	29.7000	29.7000	29.7000	-2.463%	1	841	-44.781%
2025-01-07	30.8300	30.9900	30.4500	30.4500	-6.019%	4	841	-46.141%
2025-01-06	32.3000	32.4000	32.3000	32.4000	+4.180%	7	841	-49.383%
2025-01-03	31.1000	31.1000	31.1000	31.1000	+2.810%	2	841	-47.267%
2025-01-02	30.6000	30.6100	30.2500	30.2500	+2.961%	29	841	-45.785%
2024-12-31	29.7700	29.9000	29.3800	29.3800	-3.577%	11	825	-44.180%
2024-12-30	30.4700	30.4700	30.4700	30.4700	-1.710%	2	825	-46.177%
2024-12-27	33.0000	33.0000	31.0000	31.0000	-8.984%	10	827	-47.097%
2024-12-26	33.7300	34.0600	33.7300	34.0600	+1.188%	4	826	-51.850%
2024-12-23	33.6600	33.6600	33.6600	33.6600	+0.658%	1	827	-51.277%
2024-12-20	33.4400	33.4400	33.4400	33.4400	-0.889%	1	828	-50.957%
2024-12-19	33.2900	33.7400	33.2800	33.7400	+5.603%	36	829	-51.393%
2024-12-18	36.0500	36.4500	31.6900	31.9500	-9.490%	167	808	-48.670%
2024-12-17	35.3000	35.3000	35.3000	35.3000	-5.209%	1	677	-53.541%
2024-12-16	36.8000	37.2400	36.8000	37.2400	+5.765%	75	678	-55.961%
2024-12-13	35.2100	35.2100	35.2100	35.2100	-0.198%	2	739	-53.422%
2024-12-12	34.4300	35.4600	34.4300	35.2800	-1.425%	7	738	-53.515%
2024-12-11	35.7900	35.7900	35.7900	35.7900	+5.172%	1	743	-54.177%
2024-12-10	34.0300	34.0300	34.0300	34.0300	+0.680%	1	754	-51.807%
2024-12-09	34.9500	35.1300	33.8000	33.8000	+4.839%	37	754	-51.479%
2024-12-06	31.6500	32.4500	31.6500	32.2400	+6.579%	216	748	-49.132%
2024-12-05	28.5000	30.2500	28.5000	30.2500	+7.690%	11	747	-45.785%
2024-12-04	28.9500	29.5500	28.0900	28.0900	+9.300%	209	738	-41.616%
2024-12-03	25.9000	25.9000	25.7000	25.7000	+2.800%	2	871	-36.187%