Dark

AMZN20261218C280
AMZN Dec 18 2026 280.00 Call (AMZN261218C00280000)
option OPRA

EOD

Aug 20, 2026

14.43-11.689%(-1.91)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.7500	15.1400	13.8500	14.4300	-11.689%	69	5,415	0.000%
2026-08-19	14.7000	16.3500	13.2500	16.3400	+21.487%	119	5,387	-11.689%
2026-08-18	13.3500	14.5200	12.8500	13.4500	-5.282%	167	5,369	+7.286%
2026-08-17	15.6500	15.6500	13.1000	14.2000	-4.119%	770	5,340	+1.620%
2026-08-14	16.0000	16.7500	14.8100	14.8100	-9.970%	50	5,260	-2.566%
2026-08-13	17.1500	18.4700	16.4500	16.4500	-7.584%	232	5,294	-12.280%
2026-08-12	19.7700	20.8400	17.7500	17.8000	-15.839%	197	5,294	-18.933%
2026-08-11	23.6700	23.6700	19.9800	21.1500	-11.875%	182	5,294	-31.773%
2026-08-10	23.0000	25.4800	22.5000	24.0000	+7.865%	118	5,354	-39.875%
2026-08-07	22.2000	24.5300	22.0000	22.2500	+5.701%	126	5,319	-35.146%
2026-08-06	22.0000	23.3100	21.0500	21.0500	-4.751%	48	5,353	-31.449%
2026-08-05	26.8500	28.0000	21.0500	22.1000	-11.952%	241	5,339	-34.706%
2026-08-04	25.6500	26.9400	24.0000	25.1000	-13.775%	305	5,340	-42.510%
2026-08-03	25.1000	30.7000	25.1000	29.1100	+36.028%	630	5,319	-50.429%
2026-07-31	17.0500	21.8500	16.8000	21.4000	+129.368%	581	5,581	-32.570%
2026-07-30	7.7500	10.2200	7.6400	9.3300	+36.006%	371	5,555	+54.662%
2026-07-29	6.5000	7.7000	6.4000	6.8600	-4.056%	389	5,423	+110.350%
2026-07-28	7.5500	7.6000	6.6000	7.1500	-4.667%	269	5,490	+101.818%
2026-07-27	8.6700	8.6700	7.4000	7.5000	-5.063%	354	5,470	+92.400%
2026-07-24	8.5500	8.7000	7.8500	7.9000	-11.929%	229	5,377	+82.658%
2026-07-23	9.8500	10.2900	8.7000	8.9700	-22.672%	193	5,311	+60.870%
2026-07-22	12.4000	12.4000	11.6000	11.6000	-14.517%	13	5,253	+24.397%
2026-07-21	13.9900	13.9900	13.2500	13.5700	-13.841%	13	5,249	+6.338%
2026-07-20	14.2500	15.7700	14.2500	15.7500	+10.140%	98	5,245	-8.381%
2026-07-17	13.6000	14.8000	13.6000	14.3000	-11.180%	77	5,221	+0.909%
2026-07-16	18.3300	18.4200	15.9500	16.1000	-8.367%	185	5,186	-10.373%
2026-07-15	16.3000	18.0600	15.8500	17.5700	+17.211%	222	5,150	-17.871%
2026-07-14	13.6500	14.9900	13.5000	14.9900	+2.042%	91	5,093	-3.736%
2026-07-13	14.9000	15.5000	14.4000	14.6900	+2.014%	406	5,058	-1.770%
2026-07-10	15.2000	16.1700	13.7500	14.4000	-3.356%	250	4,818	+0.208%
2026-07-09	11.9800	14.9000	11.9800	14.9000	+11.194%	123	4,801	-3.154%
2026-07-08	13.4500	13.8800	12.3500	13.4000	-6.944%	75	4,767	+7.687%
2026-07-07	15.0000	15.3900	13.5500	14.4000	+2.418%	107	4,728	+0.208%
2026-07-06	13.8700	14.5500	13.0000	14.0600	+2.255%	152	4,715	+2.632%
2026-07-02	13.8000	15.0000	13.5000	13.7500	+3.383%	272	4,741	+4.945%
2026-07-01	11.6000	14.2500	11.6000	13.3000	+9.736%	119	4,741	+8.496%
2026-06-30	12.1500	12.8900	11.6700	12.1200	-4.567%	105	4,680	+19.059%
2026-06-29	11.2500	15.0000	11.2500	12.7000	+25.370%	113	4,656	+13.622%
2026-06-26	9.1500	10.3300	8.9500	10.1300	+13.438%	210	4,627	+42.448%
2026-06-25	10.0000	10.0000	8.8500	8.9300	-23.610%	163	4,678	+61.590%
2026-06-24	11.9500	13.3300	11.6000	11.6900	+9.765%	116	4,719	+23.439%
2026-06-23	10.0000	11.7400	10.0000	10.6500	-3.533%	528	4,743	+35.493%
2026-06-22	12.9200	12.9200	10.7000	11.0400	-21.591%	115	4,585	+30.707%
2026-06-18	11.7900	14.9200	11.7900	14.0800	+15.599%	54	4,560	+2.486%
2026-06-17	13.4500	13.4500	12.1700	12.1800	-17.424%	87	4,560	+18.473%
2026-06-16	15.1400	15.8800	14.5700	14.7500	-1.007%	15	4,539	-2.169%
2026-06-15	14.6700	15.4000	14.5500	14.9000	+19.200%	295	4,540	-3.154%
2026-06-12	11.8500	12.7500	11.8500	12.5000	-8.692%	145	4,516	+15.440%
2026-06-11	12.6000	13.9400	11.6900	13.6900	+7.710%	273	4,528	+5.405%
2026-06-10	14.9500	14.9500	12.7100	12.7100	-17.468%	116	4,457	+13.533%
2026-06-09	16.2500	16.3400	14.0000	15.4000	-0.259%	64	4,433	-6.299%
2026-06-08	16.5000	16.6400	14.8400	15.4400	-5.276%	102	4,415	-6.541%
2026-06-05	19.9800	19.9800	16.0300	16.3000	-14.436%	69	4,412	-11.472%
2026-06-04	18.6000	19.6000	18.6000	19.0500	+10.499%	93	4,446	-24.252%
2026-06-03	20.0500	20.0500	16.7900	17.2400	-17.905%	102	4,421	-16.299%
2026-06-02	20.2500	22.6500	19.7900	21.0000	-6.667%	77	4,440	-31.286%
2026-06-01	24.5000	24.5500	22.5000	22.5000	-16.045%	150	4,418	-35.867%
2026-05-29	27.3500	29.0700	26.7000	26.8000	-7.522%	46	4,355	-46.157%
2026-05-28	26.6000	28.9800	25.8000	28.9800	+6.154%	57	4,356	-50.207%
2026-05-27	26.5000	28.0000	26.0500	27.3000	+20.530%	50	4,351	-47.143%
2026-05-26	25.2800	25.2800	22.2600	22.6500	-8.485%	33	4,337	-36.291%
2026-05-22	25.4500	25.8600	24.7500	24.7500	-2.174%	43	4,322	-41.697%
2026-05-21	22.1500	25.9900	22.1500	25.3000	+8.958%	21	4,317	-42.964%
2026-05-20	21.7100	23.3000	21.6600	23.2200	+12.993%	14	4,317	-37.855%
2026-05-19	22.0000	22.0000	19.3000	20.5500	-10.458%	55	4,346	-29.781%
2026-05-18	23.7000	25.9000	22.7500	22.9500	-0.261%	40	4,346	-37.124%
2026-05-15	22.6500	23.4700	22.1300	23.0100	-9.587%	60	4,346	-37.288%
2026-05-14	26.3300	27.1500	25.4500	25.4500	-5.741%	29	4,325	-43.301%
2026-05-13	23.3000	27.5000	23.2500	27.0000	+15.139%	235	4,299	-46.556%
2026-05-12	24.5900	24.5900	22.6500	23.4500	-12.172%	135	4,299	-38.465%
2026-05-11	27.0800	28.3100	26.6000	26.7000	-7.195%	67	4,299	-45.955%
2026-05-08	27.7500	29.1000	27.6000	28.7700	+3.750%	85	4,325	-49.844%
2026-05-07	29.5100	29.8100	27.7300	27.7300	-9.082%	268	4,301	-47.962%
2026-05-06	29.1500	31.4500	28.7000	30.5000	+3.215%	71	4,356	-52.689%
2026-05-05	31.2500	32.1500	29.3300	29.5500	+2.604%	142	4,360	-51.168%
2026-05-04	27.7000	31.0000	27.7000	28.8000	+8.068%	160	4,350	-49.896%
2026-05-01	24.8000	30.0000	24.8000	26.6500	+3.696%	112	4,288	-45.854%
2026-04-30	29.1500	29.4000	20.8000	25.7000	+1.062%	253	4,288	-43.852%
2026-04-29	24.1500	26.9000	24.1500	25.4300	+6.804%	117	4,391	-43.256%
2026-04-28	23.6800	24.6300	23.2500	23.8100	-5.889%	94	4,398	-39.395%
2026-04-27	26.1900	26.1900	24.8400	25.3000	-5.066%	77	4,406	-42.964%
2026-04-24	24.5700	26.7200	23.9300	26.6500	+18.077%	249	4,370	-45.854%
2026-04-23	22.2800	23.8000	22.0000	22.5700	+1.667%	78	4,239	-36.066%
2026-04-22	20.1500	22.2000	20.1500	22.2000	+14.139%	138	4,203	-35.000%
2026-04-21	21.9500	21.9500	19.4500	19.4500	+4.852%	98	4,255	-25.810%
2026-04-20	18.9500	18.9500	17.7500	18.5500	-6.313%	60	4,255	-22.210%
2026-04-17	20.2500	22.7000	19.8000	19.8000	+0.457%	78	4,264	-27.121%
2026-04-16	18.5900	19.8000	17.6700	19.7100	+0.305%	1,008	4,253	-26.788%
2026-04-15	19.4100	19.8300	19.0900	19.6500	-1.355%	134	4,814	-26.565%
2026-04-14	18.6400	21.4000	17.7500	19.9200	+28.516%	388	4,773	-27.560%
2026-04-13	14.2100	15.5000	14.0500	15.5000	+2.853%	361	4,631	-6.903%
2026-04-10	14.9000	16.1500	14.8500	15.0700	+12.884%	161	4,579	-4.247%
2026-04-09	10.5500	13.6500	10.4600	13.3500	+42.781%	246	4,635	+8.090%
2026-04-08	9.8200	9.8200	8.7500	9.3500	+23.677%	248	4,549	+54.332%
2026-04-07	7.1400	7.5600	7.1400	7.5600	+0.800%	40	4,558	+90.873%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+6.383%	3	4,557	+92.400%
2026-04-02	6.7500	7.2000	6.4500	7.0500	-7.723%	28	4,549	+104.681%
2026-04-01	7.2500	7.7500	7.2500	7.6400	+9.143%	29	4,549	+88.874%
2026-03-31	6.5500	7.0000	6.3000	7.0000	+27.273%	40	4,552	+106.143%
2026-03-30	5.7000	6.1000	5.5000	5.5000	-2.827%	34	4,539	+162.364%
2026-03-27	5.9300	5.9300	5.5600	5.6600	-20.282%	100	4,551	+154.947%
2026-03-26	7.0400	7.9500	7.0400	7.1000	-6.332%	13	4,520	+103.239%
2026-03-25	7.6500	7.7200	7.2000	7.5800	+13.985%	157	4,514	+90.369%
2026-03-24	6.7000	6.8000	6.6000	6.6500	-10.014%	40	4,498	+116.992%
2026-03-23	7.5000	7.7000	7.2700	7.3900	+7.569%	133	4,494	+95.264%
2026-03-20	6.9000	6.9500	6.6500	6.8700	-5.890%	53	4,485	+110.044%
2026-03-19	7.0500	7.3100	6.8500	7.3000	-3.054%	155	4,457	+97.671%
2026-03-18	8.0700	8.0700	7.5300	7.5300	-13.448%	67	4,453	+91.633%
2026-03-17	8.4500	8.7000	8.0500	8.7000	+8.075%	153	4,426	+65.862%
2026-03-16	7.4100	8.0500	7.4100	8.0500	+2.941%	30	4,388	+79.255%
2026-03-13	8.0000	8.0000	7.4100	7.8200	-5.783%	107	4,397	+84.527%
2026-03-12	8.4000	8.5000	8.0000	8.3000	-6.215%	88	4,375	+73.855%
2026-03-11	9.2000	9.2000	8.5000	8.8500	-3.279%	10	4,351	+63.051%
2026-03-10	9.0500	9.1500	9.0500	9.1500	-2.969%	22	4,352	+57.705%
2026-03-09	9.0000	9.4500	8.4000	9.4300	-2.784%	30	4,351	+53.022%
2026-03-06	10.5400	10.5400	9.7000	9.7000	-13.238%	21	4,350	+48.763%
2026-03-05	11.0000	11.3000	10.5500	11.1800	+8.544%	115	4,352	+29.070%
2026-03-04	9.2000	10.5700	9.2000	10.3000	+19.767%	350	4,247	+40.097%
2026-03-03	8.0000	8.6000	7.5000	8.6000	-1.938%	111	4,103	+67.791%
2026-03-02	8.2000	8.7700	8.2000	8.7700	-2.121%	55	4,149	+64.538%
2026-02-27	8.5000	9.0500	8.5000	8.9600	+7.177%	22	4,161	+61.049%
2026-02-26	8.8300	8.8500	8.3600	8.3600	-8.031%	33	4,169	+72.608%
2026-02-25	9.2200	9.5100	9.0900	9.0900	+1.000%	111	4,276	+58.746%
2026-02-24	8.4000	9.2100	8.0000	9.0000	+8.434%	131	4,276	+60.333%
2026-02-23	8.1800	8.3500	7.9000	8.3000	-13.542%	75	4,278	+73.855%
2026-02-20	8.1500	9.6000	8.0000	9.6000	+15.663%	85	4,256	+50.313%
2026-02-19	8.0500	8.3200	8.0500	8.3000	-0.836%	30	4,237	+73.855%
2026-02-18	8.2300	8.5000	8.2000	8.3700	+12.349%	36	4,235	+72.401%
2026-02-17	7.0000	7.4500	6.5500	7.4500	+4.930%	134	4,253	+93.691%
2026-02-13	6.8100	7.1000	6.7200	7.1000	+3.650%	10	4,221	+103.239%
2026-02-12	8.0000	8.0000	6.8500	6.8500	-16.463%	103	4,221	+110.657%
2026-02-11	8.4500	8.4500	8.0000	8.2000	-5.747%	100	4,206	+75.976%
2026-02-10	8.8700	10.1000	8.7000	8.7000	-4.079%	96	4,210	+65.862%
2026-02-09	7.8000	10.0000	7.8000	9.0700	-2.473%	63	4,193	+59.096%
2026-02-06	8.2500	9.3000	6.8300	9.3000	-33.666%	420	4,194	+55.161%
2026-02-05	15.0000	15.3200	14.0200	14.0200	-23.220%	100	4,229	+2.924%
2026-02-04	19.3500	19.4800	17.4400	18.2600	-3.692%	39	4,187	-20.975%
2026-02-03	21.6700	21.6700	18.4000	18.9600	-8.846%	35	4,186	-23.892%
2026-02-02	20.1000	21.9000	20.0400	20.8000	+9.474%	103	4,189	-30.625%
2026-01-30	20.4700	20.8800	19.0000	19.0000	-6.404%	36	4,223	-24.053%
2026-01-29	19.5500	20.3000	18.7600	20.3000	-3.333%	23	4,223	-28.916%
2026-01-28	22.2500	22.9500	20.5000	21.0000	-3.846%	39	4,226	-31.286%
2026-01-27	18.9000	21.8500	18.9000	21.8400	+15.556%	31	4,233	-33.929%
2026-01-26	19.4500	19.4500	18.7800	18.9000	-1.305%	109	4,233	-23.651%
2026-01-23	17.2000	19.2500	17.2000	19.1500	+13.988%	179	4,197	-24.648%
2026-01-22	16.3000	17.2500	15.6500	16.8000	+6.329%	45	4,137	-14.107%
2026-01-21	15.5200	16.1000	14.7600	15.8000	-1.250%	111	4,127	-8.671%
2026-01-20	16.7500	17.3500	15.8400	16.0000	-13.467%	222	4,053	-9.813%
2026-01-16	18.7000	18.7000	18.4300	18.4900	-1.492%	23	4,014	-21.958%
2026-01-15	18.7500	19.3300	18.7500	18.7700	+1.514%	29	4,014	-23.122%
2026-01-14	19.0500	19.7100	18.4800	18.4900	-9.584%	30	4,019	-21.958%
2026-01-13	21.9500	22.4500	19.8900	20.4500	-9.473%	53	4,023	-29.438%
2026-01-12	22.9100	23.2000	22.5900	22.5900	+1.528%	179	4,029	-36.122%
2026-01-09	21.4500	22.2500	21.4500	22.2500	0.000%	27	3,886	-35.146%
2026-01-08	21.8300	22.5500	21.7500	22.2500	+8.010%	105	3,864	-35.146%
2026-01-07	21.6000	22.3900	20.6000	20.6000	+0.049%	857	3,824	-29.951%
2026-01-06	17.7500	21.0900	17.7500	20.5900	+21.332%	112	3,171	-29.917%
2026-01-05	15.8400	17.3700	15.8400	16.9700	+12.608%	91	3,142	-14.968%
2026-01-02	17.7500	17.7500	14.5000	15.0700	-8.110%	64	3,127	-4.247%
2025-12-31	16.2300	16.6700	16.2300	16.4000	+0.613%	21	3,121	-12.012%
2025-12-30	16.7000	16.7000	16.2700	16.3000	-2.976%	12	3,121	-11.472%
2025-12-29	16.7500	17.0500	16.5500	16.8000	-2.609%	50	3,126	-14.107%
2025-12-26	17.0000	17.2500	17.0000	17.2500	-1.203%	33	3,134	-16.348%
2025-12-24	17.2200	17.5000	17.0000	17.4600	+0.345%	32	3,135	-17.354%
2025-12-23	16.0000	17.4600	16.0000	17.4000	+9.228%	146	3,135	-17.069%
2025-12-22	15.8000	15.9300	15.5500	15.9300	-0.438%	5	3,106	-9.416%
2025-12-19	16.1400	16.7100	15.8500	16.0000	-0.867%	28	3,105	-9.813%
2025-12-18	16.0000	16.5400	15.7200	16.1400	+5.628%	31	3,108	-10.595%
2025-12-17	15.5400	15.5400	14.9000	15.2800	+1.867%	24	3,096	-5.563%
2025-12-16	14.9200	15.0500	14.5900	15.0000	0.000%	43	3,078	-3.800%
2025-12-15	15.9500	16.0000	15.0000	15.0000	-11.765%	67	3,087	-3.800%
2025-12-12	18.0000	18.0000	16.9500	17.0000	-7.959%	43	3,069	-15.118%
2025-12-11	19.0000	19.0000	18.2700	18.4700	-2.016%	11	3,064	-21.873%
2025-12-10	18.5500	19.0500	18.4500	18.8500	+3.800%	10	3,059	-23.448%
2025-12-09	17.6500	18.1600	17.4000	18.1600	+1.170%	5	3,059	-20.540%
2025-12-08	18.9600	18.9600	17.9500	17.9500	-6.559%	85	3,057	-19.610%
2025-12-05	19.2100	19.2100	19.2100	19.2100	+1.910%	1	3,029	-24.883%
2025-12-04	19.5000	19.5000	18.6500	18.8500	-7.051%	52	3,029	-23.448%
2025-12-03	20.1000	20.7600	20.0000	20.2800	-5.234%	16	3,009	-28.846%
2025-12-02	21.2700	22.8000	20.9900	21.4000	+1.759%	60	3,010	-32.570%
2025-12-01	20.8000	21.4000	20.8000	21.0300	+3.342%	6	3,004	-31.384%
2025-11-28	20.2500	20.3500	20.2500	20.3500	+3.299%	3	3,003	-29.091%
2025-11-26	19.5000	19.9000	18.9900	19.7000	+0.510%	19	3,000	-26.751%
2025-11-25	18.3000	19.6000	18.3000	19.6000	+7.752%	13	3,000	-26.378%
2025-11-24	17.9000	18.7200	17.8700	18.1900	+7.063%	12	3,002	-20.671%
2025-11-21	16.1000	17.2800	15.7500	16.9900	+3.408%	82	3,003	-15.068%
2025-11-20	19.3600	19.3600	16.4300	16.4300	-9.725%	31	3,019	-12.173%
2025-11-19	17.7000	18.2000	17.1000	18.2000	-1.887%	239	3,033	-20.714%
2025-11-18	20.4000	20.4000	18.2800	18.5500	-17.372%	67	3,108	-22.210%
2025-11-17	22.4500	22.4500	21.1500	22.4500	-3.441%	15	3,108	-35.724%
2025-11-14	22.8000	24.0600	22.8000	23.2500	-5.102%	9	3,114	-37.935%
2025-11-13	25.5000	25.5000	24.4100	24.5000	-12.029%	14	3,115	-41.102%
2025-11-12	27.1300	27.8500	26.8000	27.8500	-4.460%	23	3,121	-48.187%
2025-11-11	28.6000	29.3000	28.3000	29.1500	+1.391%	1,525	2,951	-50.497%
2025-11-10	29.5500	29.9200	27.7000	28.7500	+6.957%	154	2,222	-49.809%
2025-11-07	25.4000	26.8900	25.0800	26.8800	+0.712%	219	2,321	-46.317%
2025-11-06	28.9400	28.9400	25.7500	26.6900	-8.282%	28	2,462	-45.935%
2025-11-05	27.5500	29.1000	27.4500	29.1000	-0.683%	112	2,446	-50.412%
2025-11-04	30.5500	31.4600	28.9200	29.3000	-7.337%	24	2,548	-50.751%
2025-11-03	31.8000	34.0000	31.6200	31.6200	+18.649%	146	2,543	-54.364%
2025-10-31	30.0000	30.0000	26.6000	26.6500	+44.054%	387	2,543	-45.854%
2025-10-30	18.7500	19.8000	18.3500	18.5000	-9.756%	47	2,455	-22.000%
2025-10-29	20.4500	21.0000	19.9000	20.5000	+5.128%	21	2,447	-29.610%
2025-10-28	18.6000	20.2000	18.5500	19.5000	+4.839%	75	2,449	-26.000%
2025-10-27	18.1600	18.6000	18.1300	18.6000	+8.455%	46	2,396	-22.419%
2025-10-24	16.6700	17.1700	16.6700	17.1500	+4.893%	103	2,396	-15.860%
2025-10-23	15.6000	16.3500	15.6000	16.3500	+6.238%	46	2,340	-11.743%
2025-10-22	14.8000	15.8000	14.8000	15.3900	-8.119%	61	2,323	-6.238%
2025-10-21	15.8400	16.8000	15.8400	16.7500	+15.517%	52	2,309	-13.851%
2025-10-20	14.3400	14.5000	14.1000	14.5000	+2.837%	25	2,304	-0.483%
2025-10-17	14.2000	14.7500	14.1000	14.1000	-4.794%	44	2,292	+2.340%
2025-10-16	15.3000	15.9500	14.7000	14.8100	-1.267%	34	2,276	-2.566%
2025-10-15	15.3000	15.4500	14.6600	15.0000	-2.597%	42	2,268	-3.800%
2025-10-14	14.2700	15.4700	14.2700	15.4000	-3.145%	51	2,256	-6.299%
2025-10-13	14.9000	15.9000	14.9000	15.9000	+2.913%	15	2,230	-9.245%
2025-10-10	18.1000	18.1000	15.3000	15.4500	-14.404%	23	2,229	-6.602%
2025-10-09	16.8500	18.0500	16.1100	18.0500	+5.248%	24	2,238	-20.055%
2025-10-08	15.5500	17.1500	15.5500	17.1500	+9.865%	15	2,222	-15.860%
2025-10-07	16.3000	16.3000	15.6100	15.6100	-1.452%	29	2,208	-7.559%
2025-10-06	14.5000	15.9500	14.1000	15.8400	+5.953%	75	2,208	-8.902%
2025-10-03	15.9500	15.9500	14.9000	14.9500	-4.777%	5	2,169	-3.478%
2025-10-02	14.6500	15.7500	14.6500	15.7000	+5.298%	9	2,166	-8.089%
2025-10-01	14.5200	15.2800	14.4000	14.9100	+2.828%	23	2,163	-3.219%
2025-09-30	14.4500	14.6500	14.3500	14.5000	-5.537%	85	2,158	-0.483%
2025-09-29	15.2500	15.3500	15.0500	15.3500	+1.926%	41	2,149	-5.993%
2025-09-26	14.6200	15.1300	14.6200	15.0600	+6.056%	54	2,151	-4.183%
2025-09-25	15.1500	15.2200	14.0000	14.2000	-5.960%	49	2,107	+1.620%
2025-09-24	16.2600	16.2600	15.1000	15.1000	-1.948%	58	2,123	-4.437%
2025-09-23	17.0000	17.0000	15.3500	15.4000	-12.649%	81	2,105	-6.299%
2025-09-22	17.2500	18.0500	17.2500	17.6300	-6.867%	27	2,110	-18.151%
2025-09-19	19.0100	19.4800	18.9300	18.9300	+0.745%	89	2,101	-23.772%
2025-09-18	18.7500	19.0000	17.9500	18.7900	+1.843%	18	2,096	-23.204%
2025-09-17	19.1500	19.1500	18.0500	18.4500	-7.980%	6	2,084	-21.789%
2025-09-16	19.8000	20.9100	19.4800	20.0500	+5.526%	75	2,085	-28.030%
2025-09-15	18.3000	19.5000	18.3000	19.0000	+10.145%	15	2,137	-24.053%
2025-09-12	17.9500	17.9500	17.2000	17.2500	-4.959%	13	2,136	-16.348%
2025-09-11	17.7500	18.2500	17.5000	18.1500	+1.114%	5	2,125	-20.496%
2025-09-10	18.4000	18.9400	17.8900	17.9500	-11.051%	99	2,124	-19.610%
2025-09-08	19.0500	20.3500	19.0500	20.1800	+11.492%	13	2,070	-28.494%
2025-09-05	18.4500	18.4500	18.1000	18.1000	-6.412%	3	2,058	-20.276%
2025-09-04	18.3500	19.4600	18.0000	19.3400	+25.993%	53	2,058	-25.388%
2025-09-03	15.6300	15.6300	15.3500	15.3500	-1.603%	2	2,040	-5.993%
2025-09-02	15.0000	15.6500	15.0000	15.6000	-6.866%	4	2,040	-7.500%
2025-08-29	16.8500	16.8500	16.7500	16.7500	-6.685%	3	2,040	-13.851%
2025-08-28	17.3500	17.9500	17.3500	17.9500	+7.164%	17	2,040	-19.610%
2025-08-27	16.9200	16.9200	16.7000	16.7500	+0.904%	8	2,034	-13.851%
2025-08-26	16.6300	16.6300	16.5000	16.6000	-1.484%	10	2,035	-13.072%
2025-08-25	16.9500	17.0700	16.6500	16.8500	-0.999%	381	2,035	-14.362%
2025-08-22	16.2800	17.0500	16.2500	17.0200	+16.976%	9	2,175	-15.217%
2025-08-21	14.5800	14.5800	14.5500	14.5500	-4.590%	3	2,180	-0.825%
2025-08-20	16.0500	16.0500	15.2500	15.2500	-8.683%	4	2,181	-5.377%
2025-08-19	17.7500	17.7500	16.6000	16.7000	-8.743%	26	2,180	-13.593%
2025-08-18	17.8700	18.3000	17.7500	18.3000	+0.826%	6	2,177	-21.148%
2025-08-15	18.6500	18.6500	17.5500	18.1500	0.000%	26	2,180	-20.496%
2025-08-14	17.0500	18.8000	17.0500	18.1500	+17.857%	53	2,167	-20.496%
2025-08-13	15.4700	15.5700	15.3500	15.4000	+5.624%	10	2,166	-6.299%
2025-08-12	14.4700	14.5800	14.4700	14.5800	-1.818%	2	2,170	-1.029%
2025-08-11	15.0600	15.0600	14.8500	14.8500	-3.883%	6	2,170	-2.828%
2025-08-08	15.7300	15.7300	15.4200	15.4500	+1.378%	190	2,170	-6.602%
2025-08-07	15.1400	15.2400	15.1400	15.2400	+15.193%	2	2,171	-5.315%
2025-08-06	12.6500	13.2300	12.6500	13.2300	+1.379%	21	2,171	+9.070%
2025-08-05	13.1000	13.1000	12.7000	13.0500	+5.668%	6	2,154	+10.575%
2025-08-04	13.2000	13.2000	12.2000	12.3500	-5.436%	75	2,155	+16.842%
2025-08-01	14.3000	15.5900	13.0600	13.0600	-38.915%	10	2,142	+10.490%
2025-07-31	19.8700	21.5400	19.8700	21.3800	+11.470%	34	2,142	-32.507%
2025-07-30	19.6000	19.6000	19.1800	19.1800	-1.236%	4	2,140	-24.765%
2025-07-29	19.4000	19.4900	19.4000	19.4200	-2.900%	6	2,139	-25.695%
2025-07-28	20.0000	20.0000	20.0000	20.0000	+2.145%	1	2,140	-27.850%
2025-07-25	19.7300	19.7300	19.5200	19.5800	-3.021%	27	2,140	-26.302%
2025-07-24	19.2000	20.1900	19.2000	20.1900	+7.680%	34	2,133	-28.529%
2025-07-23	18.6500	18.7500	18.2500	18.7500	+2.740%	12	2,152	-23.040%
2025-07-22	18.6500	18.6500	18.2500	18.2500	-5.195%	4	2,152	-20.932%
2025-07-21	19.2500	19.2500	19.2500	19.2500	+6.002%	3	2,148	-25.039%
2025-07-18	17.9200	18.2500	17.9200	18.1600	+3.831%	23	2,148	-20.540%
2025-07-17	17.6500	17.6500	17.3900	17.4900	-0.738%	5	2,157	-17.496%
2025-07-16	18.1200	18.1200	17.5200	17.6200	-5.926%	106	2,158	-18.104%
2025-07-15	18.8000	19.0000	18.7300	18.7300	+1.793%	45	2,074	-22.958%
2025-07-14	18.6500	18.9000	18.4000	18.4000	-3.816%	9	2,040	-21.576%
2025-07-11	18.7500	19.3000	18.1000	19.1300	+8.385%	102	2,037	-24.569%
2025-07-10	17.5300	17.6500	17.1700	17.6500	-1.944%	41	2,102	-18.244%
2025-07-09	18.7500	18.7500	17.6500	18.0000	+4.348%	11	2,095	-19.833%
2025-07-08	17.2500	17.2500	17.2500	17.2500	-9.922%	1	2,090	-16.348%
2025-07-07	19.0000	19.1500	18.7500	19.1500	+2.681%	37	2,091	-24.648%
2025-07-03	18.7500	18.7500	18.4000	18.6500	+5.966%	4	2,069	-22.627%
2025-07-02	17.7500	17.8200	17.6000	17.6000	-2.870%	3	2,069	-18.011%
2025-07-01	18.1200	18.1200	18.1200	18.1200	+2.663%	1	2,074	-20.364%
2025-06-30	18.8800	18.8800	17.6500	17.6500	-5.615%	3	2,075	-18.244%
2025-06-27	18.3500	18.7000	17.0500	18.7000	+16.511%	15	2,074	-22.834%
2025-06-26	15.8500	16.0500	15.8500	16.0500	+3.548%	2	2,070	-10.093%
2025-06-25	15.5000	15.5000	15.5000	15.5000	0.000%	1	2,069	-6.903%
2025-06-24	15.5000	15.5000	15.5000	15.5000	+4.377%	10	2,068	-6.903%
2025-06-23	14.8500	14.8500	14.8500	14.8500	-2.045%	2	2,068	-2.828%
2025-06-20	15.2500	15.2500	15.1600	15.1600	-12.370%	6	2,070	-4.815%
2025-06-18	18.2500	18.2500	17.3000	17.3000	+2.671%	3	2,071	-16.590%
2025-06-13	16.8500	16.8500	16.8500	16.8500	-2.319%	4	2,071	-14.362%
2025-06-11	18.3700	18.3700	17.2500	17.2500	-6.958%	3	2,069	-16.348%
2025-06-10	18.5400	18.5400	18.5400	18.5400	+0.054%	160	2,068	-22.168%
2025-06-09	17.4700	18.5300	17.4700	18.5300	+10.298%	188	2,068	-22.126%
2025-06-06	16.6500	16.8000	16.4000	16.8000	+6.329%	10	1,918	-14.107%
2025-06-05	15.3500	16.3500	15.2600	15.8000	+10.877%	202	1,919	-8.671%
2025-06-04	14.3800	14.3800	14.2500	14.2500	-0.697%	4	1,885	+1.263%
2025-06-03	14.7500	14.7500	14.3500	14.3500	+0.280%	2	1,885	+0.557%
2025-06-02	14.3100	14.3100	14.3100	14.3100	+6.394%	2	1,886	+0.839%
2025-05-30	13.4500	13.4500	13.4500	13.4500	-7.241%	2	1,886	+7.286%
2025-05-29	14.9300	14.9300	14.5000	14.5000	-1.024%	36	1,887	-0.483%
2025-05-27	14.1500	14.6500	14.0500	14.6500	+3.534%	3	1,872	-1.502%
2025-05-22	14.1500	14.1500	14.1500	14.1500	+4.428%	16	1,871	+1.979%
2025-05-21	13.4500	13.5500	13.4500	13.5500	-4.577%	5	1,871	+6.494%
2025-05-20	14.0500	14.2000	14.0500	14.2000	-4.054%	7	1,867	+1.620%
2025-05-19	14.8000	14.8000	14.8000	14.8000	+2.921%	142	1,872	-2.500%
2025-05-16	14.3000	14.3800	14.3000	14.3800	-0.828%	108	1,747	+0.348%
2025-05-15	15.0000	15.0000	14.5000	14.5000	-19.265%	2	1,747	-0.483%
2025-05-13	17.8600	17.9600	17.8100	17.9600	+14.395%	57	1,746	-19.655%
2025-05-12	16.5500	16.5500	15.1500	15.7000	+45.370%	5	1,721	-8.089%
2025-05-08	11.2000	11.2000	10.8000	10.8000	+12.735%	3	1,721	+33.611%
2025-05-07	9.5500	9.7000	9.5500	9.5800	+7.039%	3	1,722	+50.626%
2025-05-06	8.8500	9.3500	8.8500	8.9500	-5.789%	23	1,723	+61.229%
2025-05-05	9.3000	9.5000	9.3000	9.5000	-7.317%	14	1,733	+51.895%
2025-05-02	10.0400	10.4500	10.0400	10.2500	-1.914%	148	1,743	+40.780%
2025-05-01	10.2400	10.4800	9.9000	10.4500	+33.121%	230	1,786	+38.086%
2025-04-30	7.8400	7.8500	7.8400	7.8500	-13.260%	4	1,866	+83.822%
2025-04-29	8.4000	9.0500	8.4000	9.0500	-1.630%	12	1,866	+59.448%
2025-04-28	9.8000	9.8000	8.7000	9.2000	-1.709%	63	1,857	+56.848%
2025-04-25	9.4500	9.5700	9.3600	9.3600	+4.000%	10	1,818	+54.167%
2025-04-24	8.8900	9.0000	8.8100	9.0000	+8.434%	37	1,819	+60.333%
2025-04-23	9.3100	9.3100	8.2000	8.3000	+22.059%	7	1,809	+73.855%
2025-04-22	6.2000	6.8000	6.2000	6.8000	+20.354%	22	1,811	+112.206%
2025-04-21	5.6800	5.9000	5.4900	5.6500	-16.912%	47	1,832	+155.398%
2025-04-17	6.6000	6.8000	6.5500	6.8000	-2.439%	22	1,819	+112.206%
2025-04-16	7.2000	7.3000	6.5200	6.9700	-8.889%	14	1,819	+107.030%
2025-04-15	7.8500	7.8500	7.6100	7.6500	-19.048%	7	1,821	+88.627%
2025-04-14	9.4500	9.4500	9.1000	9.4500	-6.897%	360	1,824	+52.698%
2025-04-11	9.7000	10.1500	9.6200	10.1500	+6.842%	26	1,935	+42.167%
2025-04-10	9.7000	10.1000	9.5000	9.5000	-15.179%	3	1,935	+51.895%
2025-04-09	8.2500	11.2000	7.9500	11.2000	+45.455%	149	1,936	+28.839%
2025-04-08	9.5500	9.6500	7.5000	7.7000	-8.876%	10	1,966	+87.403%
2025-04-07	7.7500	8.5500	7.7500	8.4500	+9.032%	14	1,964	+70.769%
2025-04-04	8.8500	9.0900	7.7500	7.7500	-15.301%	90	1,969	+86.194%
2025-04-03	10.0000	10.0000	9.0500	9.1500	-29.615%	43	1,983	+57.705%
2025-04-02	12.1500	13.3000	12.1500	13.0000	+7.438%	12	2,007	+11.000%
2025-04-01	11.6000	12.1000	11.6000	12.1000	+8.520%	10	2,006	+19.256%
2025-03-31	11.1300	11.2500	10.6000	11.1500	-12.959%	113	2,005	+29.417%
2025-03-28	12.8100	12.8100	12.8100	12.8100	-12.260%	2	1,911	+12.646%
2025-03-26	15.0900	15.1600	14.6000	14.6000	-1.948%	13	1,911	-1.164%
2025-03-24	14.8900	14.8900	14.8900	14.8900	+14.538%	1	1,901	-3.089%
2025-03-21	13.0000	13.0000	13.0000	13.0000	+0.541%	4	1,900	+11.000%
2025-03-20	12.9600	12.9600	12.9300	12.9300	+2.213%	97	1,901	+11.601%
2025-03-19	12.8700	12.8700	12.5500	12.6500	-4.312%	11	1,890	+14.071%
2025-03-18	12.3300	13.2200	12.3000	13.2200	-0.452%	54	1,893	+9.153%
2025-03-17	13.3900	13.3900	13.2800	13.2800	-7.778%	101	1,929	+8.660%
2025-03-14	13.9300	14.4500	13.9300	14.4000	+0.348%	98	1,830	+0.208%
2025-03-11	15.3000	15.3000	14.3500	14.3500	+1.199%	9	1,833	+0.557%
2025-03-10	13.2000	14.3500	13.2000	14.1800	-8.810%	127	1,833	+1.763%
2025-03-07	15.9000	15.9400	13.6000	15.5500	-0.639%	128	1,836	-7.203%
2025-03-06	16.7000	16.7000	15.3400	15.6500	-12.276%	56	1,823	-7.796%
2025-03-05	17.0800	17.8400	17.0800	17.8400	+10.807%	5	1,825	-19.114%
2025-03-04	15.5500	16.1000	15.5500	16.1000	-6.613%	12	1,822	-10.373%
2025-03-03	18.2000	18.2000	17.0600	17.2400	-12.709%	32	1,821	-16.299%
2025-02-28	18.9400	19.7500	18.6300	19.7500	+2.758%	34	1,849	-26.937%
2025-02-27	20.0000	20.3500	19.2200	19.2200	-7.596%	4	1,865	-24.922%
2025-02-26	21.7000	22.5000	20.8000	20.8000	+4.000%	4	1,865	-30.625%
2025-02-25	19.1700	20.0000	17.3700	20.0000	0.000%	9	1,863	-27.850%
2025-02-24	21.3000	21.4500	20.0000	20.0000	-4.853%	10	1,861	-27.850%
2025-02-21	23.3000	23.3000	20.9000	21.0200	-12.780%	60	1,864	-31.351%
2025-02-20	23.8500	24.1000	23.8500	24.1000	-5.675%	2	1,864	-40.124%
2025-02-19	24.9000	25.5500	24.8000	25.5500	+1.671%	11	1,865	-43.523%
2025-02-18	24.9000	25.1300	24.6600	25.1300	-6.580%	6	1,873	-42.579%
2025-02-14	26.9000	26.9000	26.9000	26.9000	+0.186%	10	1,875	-46.357%
2025-02-13	27.0000	27.5000	26.8500	26.8500	-7.732%	28	1,898	-46.257%
2025-02-11	29.3000	29.3000	28.7500	29.1000	+0.867%	110	1,898	-50.412%