Dark

AMZN20261218C300
AMZN Dec 18 2026 300.00 Call (AMZN261218C00300000)
option OPRA

EOD

Jul 2, 2026

9.38+4.804%(+0.43)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.9500	10.1000	8.9500	9.3800	+4.804%	416	14,623	0.000%
2026-07-01	8.0300	9.6600	7.6000	8.9500	+11.318%	368	14,623	+4.804%
2026-06-30	7.7500	8.8000	7.6500	8.0400	-3.713%	435	14,608	+16.667%
2026-06-29	7.1000	10.4000	7.1000	8.3500	+23.704%	571	14,465	+12.335%
2026-06-26	5.9800	6.8400	5.7700	6.7500	+14.407%	341	14,201	+38.963%
2026-06-25	6.3900	6.5000	5.7800	5.9000	-19.728%	2,209	14,145	+58.983%
2026-06-24	6.9500	9.0000	6.9500	7.3500	+4.255%	611	13,832	+27.619%
2026-06-23	7.2000	7.8000	7.0000	7.0500	-1.399%	228	13,767	+33.050%
2026-06-22	8.9500	8.9500	7.1500	7.1500	-27.411%	689	13,726	+31.189%
2026-06-18	7.9900	10.2000	7.7500	9.8500	+20.859%	255	13,460	-4.772%
2026-06-17	9.8000	9.8000	8.1000	8.1500	-17.259%	484	13,460	+15.092%
2026-06-16	10.4000	11.0000	9.8000	9.8500	-1.005%	167	13,388	-4.772%
2026-06-15	10.0000	10.4700	9.8000	9.9500	+18.452%	732	13,353	-5.729%
2026-06-12	8.5300	8.6500	7.7000	8.4000	-9.189%	1,643	13,329	+11.667%
2026-06-11	8.3700	9.3900	7.8500	9.2500	+6.936%	456	13,934	+1.405%
2026-06-10	10.1300	10.1300	8.4500	8.6500	-17.225%	416	13,892	+8.439%
2026-06-09	11.1000	11.7500	9.5000	10.4500	-1.229%	257	13,908	-10.239%
2026-06-08	11.0600	11.6000	10.1400	10.5800	-6.372%	1,267	13,902	-11.342%
2026-06-05	14.1000	14.1000	11.2100	11.3000	-15.985%	195	13,866	-16.991%
2026-06-04	13.6000	13.8500	13.1000	13.4500	+8.643%	120	13,850	-30.260%
2026-06-03	14.0400	14.3500	11.7000	12.3800	-12.817%	633	13,883	-24.233%
2026-06-02	14.6500	16.3000	13.8800	14.2000	-11.911%	337	13,983	-33.944%
2026-06-01	17.6000	17.7500	15.8500	16.1200	-17.078%	1,203	13,927	-41.811%
2026-05-29	19.8500	21.2000	18.9000	19.4400	-7.429%	344	14,026	-51.749%
2026-05-28	19.8800	21.0000	18.1700	21.0000	+7.088%	336	13,924	-55.333%
2026-05-27	18.0000	20.0500	17.4000	19.6100	+16.865%	1,579	13,900	-52.167%
2026-05-26	17.3500	17.8000	15.5000	16.7800	-2.157%	375	13,843	-44.100%
2026-05-22	18.2200	18.3000	17.1500	17.1500	-4.722%	378	13,625	-45.306%
2026-05-21	16.3000	18.3000	15.3200	18.0000	+10.429%	228	13,675	-47.889%
2026-05-20	14.6300	16.7100	14.5200	16.3000	+15.603%	217	13,675	-42.454%
2026-05-19	14.8000	15.0000	12.8500	14.1000	-13.497%	436	13,447	-33.475%
2026-05-18	16.2000	18.2400	15.7700	16.3000	-2.395%	1,050	13,447	-42.454%
2026-05-15	15.8000	16.7000	15.5000	16.7000	-8.242%	531	13,447	-43.832%
2026-05-14	19.0600	19.2000	17.9500	18.2000	-5.943%	346	13,768	-48.462%
2026-05-13	16.3500	19.3500	16.1000	19.3500	+13.158%	554	13,516	-51.525%
2026-05-12	17.0000	17.6000	15.8000	17.1000	-6.964%	287	13,516	-45.146%
2026-05-11	19.0500	20.4000	18.3800	18.3800	-11.251%	990	13,516	-48.966%
2026-05-08	19.9000	20.8400	19.3200	20.7100	+5.127%	202	13,416	-54.708%
2026-05-07	21.1700	21.6500	19.7000	19.7000	-11.659%	500	13,414	-52.386%
2026-05-06	21.0200	23.0300	20.4500	22.3000	+4.941%	293	13,660	-57.937%
2026-05-05	22.4000	23.7500	20.6500	21.2500	+3.507%	543	13,649	-55.859%
2026-05-04	19.5200	23.0500	19.5200	20.5300	+6.927%	252	13,520	-54.311%
2026-05-01	17.2000	21.8600	17.0000	19.2000	+5.611%	1,286	13,475	-51.146%
2026-04-30	20.7000	21.3100	14.3000	18.1800	-1.142%	1,148	13,475	-48.405%
2026-04-29	16.8300	19.6200	16.8300	18.3900	+7.544%	611	13,146	-48.994%
2026-04-28	16.9600	18.0600	16.7900	17.1000	-6.557%	376	13,049	-45.146%
2026-04-27	18.8000	19.0500	17.9700	18.3000	-5.913%	961	12,998	-48.743%
2026-04-24	17.2500	19.7000	17.0700	19.4500	+22.713%	1,200	12,760	-51.774%
2026-04-23	15.6000	17.5000	15.1000	15.8500	0.000%	163	11,990	-40.820%
2026-04-22	14.5500	15.8500	14.0100	15.8500	+15.947%	340	11,949	-40.820%
2026-04-21	15.0000	15.0000	13.4500	13.6700	+4.751%	179	11,908	-31.383%
2026-04-20	12.6000	13.2500	12.3000	13.0500	-6.786%	178	11,901	-28.123%
2026-04-17	15.6500	16.3000	13.9700	14.0000	-0.143%	351	11,776	-33.000%
2026-04-16	13.2500	14.0400	12.0000	14.0200	+1.594%	310	11,823	-33.096%
2026-04-15	14.2500	14.2500	13.4000	13.8000	-2.128%	251	11,779	-32.029%
2026-04-14	11.1000	15.2500	11.1000	14.1000	+31.776%	811	11,742	-33.475%
2026-04-13	10.3000	10.7000	9.3800	10.7000	+3.382%	1,915	11,462	-12.336%
2026-04-10	9.5500	11.1600	9.5500	10.3500	+15.000%	514	10,065	-9.372%
2026-04-09	6.8000	9.2500	6.6200	9.0000	+52.542%	1,074	9,870	+4.222%
2026-04-08	6.2000	6.2500	5.6000	5.9000	+15.686%	411	9,828	+58.983%
2026-04-07	4.7700	5.1000	4.6000	5.1000	+5.155%	165	9,853	+83.922%
2026-04-06	4.8000	4.8500	4.7000	4.8500	+7.778%	96	9,957	+93.402%
2026-04-02	4.2000	4.8000	4.1000	4.5000	-7.787%	90	9,963	+108.444%
2026-04-01	4.7000	4.9500	4.6300	4.8800	+9.663%	68	9,963	+92.213%
2026-03-31	3.9500	4.5000	3.9400	4.4500	+24.302%	70	9,998	+110.787%
2026-03-30	3.6500	3.9200	3.4500	3.5800	+0.845%	75	9,998	+162.011%
2026-03-27	4.4000	4.4000	3.4600	3.5500	-21.806%	152	9,997	+164.225%
2026-03-26	4.8800	5.2200	4.5200	4.5400	-6.392%	39	10,001	+106.608%
2026-03-25	4.7500	5.0000	4.6300	4.8500	+14.929%	294	10,007	+93.402%
2026-03-24	4.2500	4.3100	4.1500	4.2200	-9.247%	196	9,913	+122.275%
2026-03-23	4.8900	4.8900	4.5900	4.6500	+6.897%	387	9,860	+101.720%
2026-03-20	4.5400	4.5400	4.2000	4.3500	-6.652%	74	9,899	+115.632%
2026-03-19	4.6500	4.7800	4.3500	4.6600	-4.898%	54	9,888	+101.288%
2026-03-18	5.3600	5.4000	4.8000	4.9000	-13.274%	204	9,887	+91.429%
2026-03-17	5.3500	5.6500	5.2000	5.6500	+6.004%	381	9,761	+66.018%
2026-03-16	4.8000	5.3500	4.7400	5.3300	+5.545%	141	9,730	+75.985%
2026-03-13	5.4000	5.4500	4.8500	5.0500	-8.182%	110	9,745	+85.743%
2026-03-12	5.3000	5.6000	5.2100	5.5000	-4.844%	44	9,705	+70.545%
2026-03-11	6.0500	6.1000	5.5600	5.7800	-2.694%	173	9,702	+62.284%
2026-03-10	6.0000	6.3100	5.9000	5.9400	-5.714%	105	9,704	+57.912%
2026-03-09	6.2200	6.4200	5.6000	6.3000	-4.545%	218	9,701	+48.889%
2026-03-06	7.2000	7.2000	6.5000	6.6000	-12.000%	28	9,796	+42.121%
2026-03-05	7.0000	7.7500	7.0000	7.5000	+7.604%	268	9,799	+25.067%
2026-03-04	6.2500	7.2000	6.1500	6.9700	+25.135%	706	9,718	+34.577%
2026-03-03	5.5000	5.7000	5.0000	5.5700	-7.934%	420	9,962	+68.402%
2026-03-02	5.6500	6.0500	5.5000	6.0500	-3.200%	218	9,840	+55.041%
2026-02-27	5.8000	6.3000	5.8000	6.2500	+3.648%	219	9,890	+50.080%
2026-02-26	6.3000	6.3000	5.7500	6.0300	-6.512%	68	9,877	+55.556%
2026-02-25	6.6000	6.7000	6.1500	6.4500	+4.032%	428	9,900	+45.426%
2026-02-24	5.7500	6.5000	5.4500	6.2000	+9.735%	136	9,900	+51.290%
2026-02-23	6.2200	6.2200	5.4500	5.6500	-13.077%	183	9,981	+66.018%
2026-02-20	5.8900	6.7000	5.8000	6.5000	+14.035%	4,327	9,914	+44.308%
2026-02-19	5.8000	5.8000	5.6000	5.7000	-1.724%	40	11,269	+64.561%
2026-02-18	5.4000	6.0000	5.4000	5.8000	+9.434%	135	11,235	+61.724%
2026-02-17	4.8000	5.3500	4.5300	5.3000	+9.278%	276	11,256	+76.981%
2026-02-13	4.7500	5.0500	4.6000	4.8500	-2.020%	99	11,123	+93.402%
2026-02-12	5.7000	5.7000	4.8000	4.9500	-13.158%	1,370	11,123	+89.495%
2026-02-11	6.1300	6.1300	5.4900	5.7000	-4.682%	349	10,266	+64.561%
2026-02-10	6.4000	7.2000	5.9600	5.9800	-7.287%	3,712	10,113	+56.856%
2026-02-09	6.0000	7.0000	5.4500	6.4500	+1.575%	735	8,392	+45.426%
2026-02-06	5.3000	6.7000	4.5500	6.3500	-37.745%	2,761	7,893	+47.717%
2026-02-05	10.8000	11.1500	9.9300	10.2000	-19.685%	456	7,862	-8.039%
2026-02-04	14.1000	14.2500	12.5000	12.7000	-9.801%	103	7,682	-26.142%
2026-02-03	15.9000	16.0000	13.3000	14.0800	-8.094%	92	7,672	-33.381%
2026-02-02	14.2000	16.0000	14.2000	15.3200	+9.039%	332	7,666	-38.773%
2026-01-30	14.2500	15.2500	13.7500	14.0500	-6.333%	79	7,636	-33.238%
2026-01-29	14.5800	15.0000	13.3700	15.0000	-1.961%	116	7,628	-37.467%
2026-01-28	16.6000	17.0000	15.0000	15.3000	-4.969%	112	7,582	-38.693%
2026-01-27	13.7300	16.1100	13.7300	16.1000	+17.862%	286	7,508	-41.739%
2026-01-26	13.7500	14.0000	13.4200	13.6600	-2.429%	128	7,349	-31.332%
2026-01-23	12.3500	14.0000	12.3000	14.0000	+19.250%	123	7,418	-33.000%
2026-01-22	11.6000	12.4000	11.0000	11.7400	+4.356%	169	7,479	-20.102%
2026-01-21	11.1000	11.6000	10.4000	11.2500	-0.442%	285	7,419	-16.622%
2026-01-20	11.8500	12.4700	11.0000	11.3000	-15.482%	206	7,391	-16.991%
2026-01-16	13.8500	14.0000	13.2000	13.3700	-1.328%	160	7,159	-29.843%
2026-01-15	13.6000	14.4000	13.3000	13.5500	+2.341%	417	7,159	-30.775%
2026-01-14	14.2000	14.3500	13.2400	13.2400	-12.895%	64	6,935	-29.154%
2026-01-13	15.8000	16.2500	14.2500	15.2000	-7.261%	133	6,930	-38.289%
2026-01-12	16.7500	17.2500	16.2500	16.3900	-2.499%	80	6,850	-42.770%
2026-01-09	16.0000	16.9400	15.0000	16.8100	+1.204%	170	6,817	-44.200%
2026-01-08	15.4500	16.6200	15.4500	16.6100	+9.637%	207	6,800	-43.528%
2026-01-07	14.7500	16.5300	14.7500	15.1500	+2.020%	375	6,689	-38.086%
2026-01-06	12.6000	15.5500	12.6000	14.8500	+22.727%	123	6,480	-36.835%
2026-01-05	11.2500	12.7300	11.2500	12.1000	+11.009%	592	6,572	-22.479%
2026-01-02	11.8000	12.9100	10.4000	10.9000	-6.838%	170	6,592	-13.945%
2025-12-31	12.0500	12.0500	11.6000	11.7000	-1.349%	215	6,554	-19.829%
2025-12-30	12.0000	12.0000	11.6500	11.8600	-1.983%	149	6,554	-20.911%
2025-12-29	12.0000	12.3500	11.8500	12.1000	-2.889%	86	6,502	-22.479%
2025-12-26	12.4500	12.6000	12.4200	12.4600	+0.080%	18	6,518	-24.719%
2025-12-24	12.3500	12.7600	12.3500	12.4500	-0.797%	26	6,514	-24.659%
2025-12-23	12.3100	12.6000	12.1100	12.5500	+9.511%	85	6,514	-25.259%
2025-12-22	11.8000	11.8000	11.1000	11.4600	-0.779%	143	6,488	-18.150%
2025-12-19	11.4400	12.1500	11.2900	11.5500	-1.869%	53	6,456	-18.788%
2025-12-18	11.5500	12.4000	11.1500	11.7700	+12.095%	39	6,428	-20.306%
2025-12-17	11.2500	11.2500	10.5000	10.5000	-2.778%	34	6,423	-10.667%
2025-12-16	11.1000	11.1900	10.5000	10.8000	0.000%	210	6,409	-13.148%
2025-12-15	12.5900	12.5900	10.8000	10.8000	-13.462%	311	6,541	-13.148%
2025-12-12	13.5000	13.5000	12.4000	12.4800	-8.235%	249	6,427	-24.840%
2025-12-11	13.7500	13.9000	13.5600	13.6000	-4.225%	53	6,336	-31.029%
2025-12-10	14.0100	14.8000	13.9200	14.2000	+5.576%	61	6,320	-33.944%
2025-12-09	13.3500	13.7700	13.3300	13.4500	+0.825%	53	6,312	-30.260%
2025-12-08	14.0000	14.0800	13.3400	13.3400	-5.256%	30	6,325	-29.685%
2025-12-05	14.4000	14.6300	14.0800	14.0800	-0.845%	53	6,322	-33.381%
2025-12-04	14.7000	14.9000	13.8500	14.2000	-7.792%	161	6,316	-33.944%
2025-12-03	15.4300	15.6000	15.0000	15.4000	-4.703%	271	6,369	-39.091%
2025-12-02	15.9500	17.3000	15.8700	16.1600	+1.000%	357	6,351	-41.955%
2025-12-01	15.0000	16.3000	15.0000	16.0000	+4.918%	108	6,308	-41.375%
2025-11-28	15.0000	15.2500	14.9000	15.2500	+6.272%	201	6,299	-38.492%
2025-11-26	14.5500	15.1000	14.2700	14.3500	-0.692%	438	6,282	-34.634%
2025-11-25	13.8000	14.7500	13.1500	14.4500	+7.037%	86	6,282	-35.087%
2025-11-24	13.1000	13.9500	13.1000	13.5000	+7.570%	132	6,249	-30.519%
2025-11-21	11.8500	12.9000	11.7500	12.5500	+2.449%	139	6,249	-25.259%
2025-11-20	14.5000	14.5000	12.2500	12.2500	-8.922%	126	6,208	-23.429%
2025-11-19	13.2600	13.7200	13.0000	13.4500	-2.536%	76	6,156	-30.260%
2025-11-18	15.5000	15.5900	13.7500	13.8000	-17.365%	146	6,101	-32.029%
2025-11-17	16.5800	17.0000	15.7000	16.7000	-3.468%	38	6,025	-43.832%
2025-11-14	17.7500	18.5600	17.2700	17.3000	-7.039%	74	6,017	-45.780%
2025-11-13	19.8500	20.0500	18.6100	18.6100	-9.879%	57	5,992	-49.597%
2025-11-12	22.6900	22.6900	20.6500	20.6500	-8.709%	73	6,012	-54.576%
2025-11-11	22.0000	22.6500	21.6500	22.6200	+1.435%	872	6,032	-58.532%
2025-11-10	22.0000	23.5000	21.2500	22.3000	+7.522%	214	5,663	-57.937%
2025-11-07	19.7800	21.2600	18.7000	20.7400	+2.167%	3,150	5,749	-54.773%
2025-11-06	22.3500	22.4500	19.9000	20.3000	-10.965%	210	5,473	-53.793%
2025-11-05	22.4000	22.8000	21.2100	22.8000	+0.885%	198	5,374	-58.860%
2025-11-04	23.3500	24.8900	22.4000	22.6000	-7.034%	188	5,243	-58.496%
2025-11-03	23.4000	26.8000	23.4000	24.3100	+18.585%	502	5,312	-61.415%
2025-10-31	23.0500	23.2000	20.4000	20.5000	+45.700%	729	5,312	-54.244%
2025-10-30	14.0500	15.2000	13.9500	14.0700	-10.667%	206	5,566	-33.333%
2025-10-29	15.6000	15.9500	14.8400	15.7500	+7.509%	173	5,447	-40.444%
2025-10-28	14.0000	15.5000	13.7000	14.6500	+7.721%	1,890	5,388	-35.973%
2025-10-27	13.5000	13.9000	13.3000	13.6000	+7.510%	166	5,427	-31.029%
2025-10-24	12.0000	12.8000	12.0000	12.6500	+4.545%	78	5,427	-25.850%
2025-10-23	12.0500	12.1000	11.6000	12.1000	+6.140%	34	5,374	-22.479%
2025-10-22	11.4100	11.9000	11.1000	11.4000	-6.939%	46	5,359	-17.719%
2025-10-21	11.4200	12.4000	11.4200	12.2500	+14.379%	90	5,342	-23.429%
2025-10-20	10.3600	10.7100	10.2500	10.7100	+3.578%	325	5,311	-12.418%
2025-10-17	10.5000	10.8700	10.2800	10.3400	-4.348%	265	5,042	-9.284%
2025-10-16	11.2000	11.9000	10.6500	10.8100	-1.727%	214	4,897	-13.228%
2025-10-15	11.6000	11.6000	10.9000	11.0000	-2.222%	93	4,710	-14.727%
2025-10-14	10.3300	11.5400	10.2000	11.2500	-1.832%	39	4,646	-16.622%
2025-10-13	10.9500	11.6500	10.9000	11.4600	+6.605%	56	4,626	-18.150%
2025-10-10	12.8600	13.5000	10.7500	10.7500	-19.173%	223	4,664	-12.744%
2025-10-09	12.2500	13.3000	11.7000	13.3000	+8.130%	215	4,627	-29.474%
2025-10-08	11.3500	12.7500	11.1500	12.3000	+8.370%	191	4,616	-23.740%
2025-10-07	11.5400	11.9500	11.1000	11.3500	-1.218%	104	4,436	-17.357%
2025-10-06	10.3000	11.6500	10.1500	11.4900	+8.910%	41	4,436	-18.364%
2025-10-03	11.4500	11.4500	10.5000	10.5500	-4.091%	45	4,416	-11.090%
2025-10-02	10.7500	11.3900	10.5000	11.0000	+0.457%	51	4,389	-14.727%
2025-10-01	9.9500	10.9500	9.8000	10.9500	+4.785%	59	4,350	-14.338%
2025-09-30	10.5000	10.5000	10.2500	10.4500	-5.430%	259	4,348	-10.239%
2025-09-29	10.6500	11.2000	10.6500	11.0500	+2.791%	142	4,255	-15.113%
2025-09-26	10.6500	11.0000	10.6500	10.7500	+4.369%	39	4,185	-12.744%
2025-09-25	11.0500	11.0500	10.2500	10.3000	-5.764%	89	4,187	-8.932%
2025-09-24	11.6500	11.6500	10.9300	10.9300	-1.797%	99	4,158	-14.181%
2025-09-23	12.2000	12.2000	11.1300	11.1300	-13.047%	225	4,163	-15.723%
2025-09-22	12.5000	13.2500	12.5000	12.8000	-5.535%	126	4,006	-26.719%
2025-09-19	14.0100	14.2000	13.5500	13.5500	-1.095%	22	3,951	-30.775%
2025-09-18	13.7200	14.1000	13.0000	13.7000	+1.256%	27	3,940	-31.533%
2025-09-17	14.0500	14.0500	13.0900	13.5300	-8.147%	25	3,935	-30.673%
2025-09-16	14.4500	15.3000	14.4500	14.7300	+6.739%	55	3,921	-36.320%
2025-09-15	13.5000	14.1000	13.4200	13.8000	+10.843%	25	3,892	-32.029%
2025-09-12	13.0000	13.0000	12.1500	12.4500	-3.113%	102	3,889	-24.659%
2025-09-11	13.0000	13.1500	12.6000	12.8500	+1.984%	47	3,893	-27.004%
2025-09-10	14.5000	14.6000	12.5000	12.6000	-16.996%	38	3,890	-25.556%
2025-09-09	14.0300	15.2700	14.0300	15.1800	+5.490%	17	3,865	-38.208%
2025-09-08	13.9000	14.6500	13.9000	14.3900	+10.268%	22	3,866	-34.816%
2025-09-05	13.6100	13.8500	13.0500	13.0500	-5.980%	34	3,862	-28.123%
2025-09-04	12.9000	14.0000	12.9000	13.8800	+30.943%	90	3,830	-32.421%
2025-09-03	11.0000	11.0000	10.5600	10.6000	+0.569%	40	3,834	-11.509%
2025-09-02	10.9000	10.9000	10.3000	10.5400	-10.298%	224	3,824	-11.006%
2025-08-29	12.0600	12.0600	11.7500	11.7500	-6.746%	37	3,836	-20.170%
2025-08-28	12.9000	12.9000	12.6000	12.6000	+5.000%	3	3,836	-25.556%
2025-08-27	12.0000	12.0000	12.0000	12.0000	+2.564%	3	3,838	-21.833%
2025-08-26	11.6000	11.9000	11.6000	11.7000	-2.500%	7	3,838	-19.829%
2025-08-25	11.8000	12.0000	11.8000	12.0000	-0.826%	100	3,844	-21.833%
2025-08-22	10.5500	12.1000	10.4000	12.1000	+17.248%	136	3,915	-22.479%
2025-08-21	10.2000	10.3300	10.2000	10.3200	-4.444%	81	3,884	-9.109%
2025-08-20	11.3000	11.3000	10.4000	10.8000	-9.623%	49	3,885	-13.148%
2025-08-19	12.8000	12.8000	11.9000	11.9500	-8.429%	18	3,908	-21.506%
2025-08-18	12.3000	13.0500	12.3000	13.0500	+3.162%	81	3,912	-28.123%
2025-08-15	13.5000	13.5000	12.6500	12.6500	-5.243%	24	3,886	-25.850%
2025-08-14	11.7500	13.6500	11.7500	13.3500	+21.585%	128	3,897	-29.738%
2025-08-13	10.7700	10.9800	10.7700	10.9800	+5.780%	25	3,893	-14.572%
2025-08-12	10.2500	10.3800	10.2000	10.3800	-0.670%	12	3,887	-9.634%
2025-08-11	10.5000	10.8000	10.4100	10.4500	-4.566%	245	3,888	-10.239%
2025-08-08	10.9500	10.9500	10.9500	10.9500	-3.524%	1	3,930	-14.338%
2025-08-07	12.0000	12.0000	10.9500	11.3500	+3.182%	81	3,930	-17.357%
2025-08-06	9.6800	11.0000	9.6800	11.0000	+20.482%	16	3,863	-14.727%
2025-08-05	9.2100	9.3500	9.1000	9.1300	+5.427%	30	3,861	+2.738%
2025-08-04	9.4000	9.5000	8.6600	8.6600	-11.179%	234	3,872	+8.314%
2025-08-01	9.7300	11.4600	9.4500	9.7500	-38.679%	284	3,787	-3.795%
2025-07-31	15.0200	16.1000	14.8000	15.9000	+13.571%	34	3,574	-41.006%
2025-07-30	13.9000	14.0500	13.8000	14.0000	-2.098%	10	3,578	-33.000%
2025-07-29	14.1400	14.3000	14.0300	14.3000	-2.721%	4	3,579	-34.406%
2025-07-28	14.5700	14.8500	14.5000	14.7000	+2.439%	29	3,580	-36.190%
2025-07-25	14.3000	14.3500	14.3000	14.3500	-2.381%	2	3,586	-34.634%
2025-07-24	15.0000	15.1500	14.1100	14.7000	+8.487%	30	3,585	-36.190%
2025-07-23	13.5700	13.6500	13.5500	13.5500	+1.044%	9	3,598	-30.775%
2025-07-22	13.7500	13.7500	13.4000	13.4100	-5.563%	23	3,599	-30.052%
2025-07-21	13.6700	14.2000	13.6200	14.2000	+6.129%	68	3,622	-33.944%
2025-07-18	13.0300	13.3800	12.5500	13.3800	+3.721%	54	3,588	-29.895%
2025-07-17	12.8200	12.9000	12.8000	12.9000	+0.781%	10	3,624	-27.287%
2025-07-16	13.0000	13.0700	12.8000	12.8000	-8.571%	11	3,624	-26.719%
2025-07-15	14.0200	14.2000	14.0000	14.0000	+2.489%	15	3,620	-33.000%
2025-07-14	13.7000	14.1000	13.5000	13.6600	-1.727%	32	3,632	-31.332%
2025-07-11	13.7000	13.9000	13.7000	13.9000	+6.513%	24	3,641	-32.518%
2025-07-10	12.6700	13.0500	12.6700	13.0500	-2.247%	12	3,635	-28.123%
2025-07-09	13.6600	13.6600	13.2500	13.3500	+3.810%	53	3,635	-29.738%
2025-07-08	12.9000	12.9000	12.8500	12.8600	-8.794%	6	3,638	-27.061%
2025-07-07	14.0500	14.2100	13.9000	14.1000	+0.356%	16	3,636	-33.475%
2025-07-03	14.2000	14.2000	13.6800	14.0500	+7.252%	12	3,637	-33.238%
2025-07-02	13.1900	13.1900	13.1000	13.1000	-3.818%	4	3,637	-28.397%
2025-07-01	13.2500	13.6200	13.0700	13.6200	+2.406%	7	3,636	-31.131%
2025-06-30	13.8000	13.8000	13.3000	13.3000	-5.338%	4	3,631	-29.474%
2025-06-27	13.6500	14.0500	12.5500	14.0500	+13.306%	6	3,628	-33.238%
2025-06-26	11.3900	12.4600	11.3900	12.4000	+16.432%	54	3,631	-24.355%
2025-06-25	10.6000	10.6700	10.6000	10.6500	-4.911%	3	3,673	-11.925%
2025-06-24	11.4500	11.4500	11.0300	11.2000	+7.177%	8	3,673	-16.250%
2025-06-23	10.7100	10.7100	10.4500	10.4500	-6.278%	8	3,674	-10.239%
2025-06-20	11.2000	11.2800	11.1500	11.1500	-11.997%	18	3,678	-15.874%
2025-06-18	13.5000	13.5000	12.6700	12.6700	-1.324%	803	2,901	-25.967%
2025-06-17	13.0200	13.4000	12.8400	12.8400	-0.078%	132	2,901	-26.947%
2025-06-16	12.7200	12.8500	12.7200	12.8500	+6.198%	71	2,845	-27.004%
2025-06-13	12.5700	12.5700	12.1000	12.1000	-1.626%	8	2,845	-22.479%
2025-06-12	12.4300	12.4700	12.3000	12.3000	-3.906%	5	2,846	-23.740%
2025-06-11	13.7000	13.7000	12.6500	12.8000	-8.244%	202	2,847	-26.719%
2025-06-10	13.5800	13.9500	13.5700	13.9500	+0.072%	4	2,947	-32.760%
2025-06-09	12.7000	14.0500	12.7000	13.9400	+8.482%	245	2,950	-32.712%
2025-06-06	12.2500	12.8500	12.1500	12.8500	+8.898%	52	2,741	-27.004%
2025-06-05	11.3000	12.3600	11.2200	11.8000	+8.257%	16	2,760	-20.508%
2025-06-04	10.6400	11.0500	10.4600	10.9000	+3.810%	9	2,764	-13.945%
2025-06-03	11.2500	11.2500	10.5000	10.5000	-2.778%	6	2,765	-10.667%
2025-06-02	10.4600	10.8000	10.4200	10.8000	+2.857%	205	2,761	-13.148%
2025-05-30	10.3500	10.5000	10.3500	10.5000	-2.957%	6	2,748	-10.667%
2025-05-29	11.0000	11.0000	10.7000	10.8200	+0.185%	34	2,749	-13.309%
2025-05-28	10.9500	10.9500	10.7000	10.8000	-0.917%	6	2,751	-13.148%
2025-05-27	10.6000	11.0000	10.5500	10.9000	0.000%	218	2,749	-13.945%
2025-05-22	10.5000	10.9400	10.5000	10.9000	+9.000%	5	2,642	-13.945%
2025-05-21	10.1500	10.4300	10.0000	10.0000	-3.846%	3	2,643	-6.200%
2025-05-20	10.5500	10.5500	10.4000	10.4000	-3.704%	4	2,641	-9.808%
2025-05-19	10.1500	11.0000	10.1500	10.8000	+2.370%	5	2,637	-13.148%
2025-05-16	10.7000	10.7000	10.5500	10.5500	-1.678%	40	2,636	-11.090%
2025-05-15	10.8800	11.0500	10.5000	10.7300	-15.178%	10	2,656	-12.582%
2025-05-14	12.6500	12.6500	12.6500	12.6500	-0.394%	1	2,653	-25.850%
2025-05-13	12.2000	13.6000	12.2000	12.7000	+8.177%	25	2,654	-26.142%
2025-05-12	12.0200	12.0200	10.5700	11.7400	+49.364%	47	2,661	-20.102%
2025-05-09	7.9300	7.9300	7.7000	7.8600	-2.963%	22	2,678	+19.338%
2025-05-08	7.6000	8.1000	7.6000	8.1000	+15.714%	4	2,684	+15.802%
2025-05-07	7.0000	7.4500	7.0000	7.0000	+7.034%	39	2,687	+34.000%
2025-05-06	6.5400	6.5400	6.5400	6.5400	-4.803%	1	2,669	+43.425%
2025-05-05	6.6000	6.8900	6.6000	6.8700	-8.522%	47	2,668	+36.536%
2025-05-02	6.7000	7.8500	6.7000	7.5100	-6.125%	124	2,700	+24.900%
2025-05-01	7.2000	8.0000	7.1000	8.0000	+32.231%	73	2,712	+17.250%
2025-04-30	5.8000	6.0500	5.6000	6.0500	-6.923%	38	2,717	+55.041%
2025-04-29	6.5000	6.5000	6.5000	6.5000	+1.562%	1	2,714	+44.308%
2025-04-28	7.0000	7.0000	6.2000	6.4000	-7.914%	13	2,714	+46.563%
2025-04-25	6.9000	7.0000	6.6000	6.9500	+2.963%	16	2,715	+34.964%
2025-04-24	5.7500	6.7500	5.7500	6.7500	+14.407%	47	2,715	+38.963%
2025-04-23	6.7500	6.8000	5.9000	5.9000	+25.532%	71	2,682	+58.983%
2025-04-22	4.4000	5.0000	4.4000	4.7000	+18.987%	27	2,741	+99.574%
2025-04-21	4.0000	4.1000	3.9000	3.9500	-13.187%	13	2,760	+137.468%
2025-04-17	4.6000	4.7800	4.5500	4.5500	-2.361%	35	2,743	+106.154%
2025-04-16	5.2400	5.2400	4.5000	4.6600	-14.022%	22	2,743	+101.288%
2025-04-15	5.5000	5.6400	5.3000	5.4200	-12.581%	15	2,740	+73.063%
2025-04-14	6.7000	6.7000	6.2000	6.2000	-14.483%	25	2,734	+51.290%
2025-04-11	7.1700	7.2500	6.8200	7.2500	+7.407%	54	2,735	+29.379%
2025-04-10	7.2500	7.5800	6.5000	6.7500	-2.174%	16	2,735	+38.963%
2025-04-09	5.7000	7.4500	5.5500	6.9000	+25.455%	55	2,738	+35.942%
2025-04-08	7.0000	7.0000	5.5000	5.5000	-13.386%	56	2,722	+70.545%
2025-04-07	4.7000	6.7000	4.6700	6.3500	+4.959%	36	2,730	+47.717%
2025-04-04	5.0000	6.8500	5.0000	6.0500	-10.370%	286	2,748	+55.041%
2025-04-03	7.2800	7.3300	6.7500	6.7500	-32.702%	36	2,799	+38.963%
2025-04-02	9.0000	10.4000	9.0000	10.0300	+8.432%	15	2,792	-6.481%
2025-04-01	8.7500	9.2500	8.5500	9.2500	+8.824%	7	2,790	+1.405%
2025-03-31	8.1000	8.5000	7.9400	8.5000	-10.901%	228	2,788	+10.353%
2025-03-28	10.5500	10.5500	9.3500	9.5400	-16.971%	224	2,843	-1.677%
2025-03-27	11.3300	11.8000	11.3000	11.4900	+3.235%	354	2,745	-18.364%
2025-03-26	11.3300	11.6300	11.1300	11.1300	-7.250%	29	2,528	-15.723%
2025-03-25	11.9000	12.0500	11.9000	12.0000	+4.167%	155	2,500	-21.833%
2025-03-24	10.7000	11.5200	10.7000	11.5200	+16.954%	10	2,568	-18.576%
2025-03-21	9.8400	9.8500	9.6500	9.8500	+1.546%	14	2,566	-4.772%
2025-03-20	10.3500	10.5000	9.7000	9.7000	-1.322%	54	2,562	-3.299%
2025-03-19	9.5000	9.8300	9.4500	9.8300	+2.932%	11	2,510	-4.578%
2025-03-18	9.4500	9.6000	9.3800	9.5500	-7.282%	7	2,504	-1.780%
2025-03-17	10.4200	10.8000	9.9500	10.3000	-4.718%	50	2,501	-8.932%
2025-03-14	11.1000	11.1000	10.6300	10.8100	+3.942%	50	2,488	-13.228%
2025-03-13	11.0000	11.0000	10.3000	10.4000	-11.111%	14	2,474	-9.808%
2025-03-12	12.0000	12.0000	11.7000	11.7000	-1.846%	4	2,474	-19.829%
2025-03-11	11.3500	12.1700	11.1800	11.9200	+6.906%	47	2,474	-21.309%
2025-03-10	10.8000	11.1500	10.3000	11.1500	-3.463%	94	2,465	-15.874%
2025-03-07	11.9000	12.1000	10.2000	11.5500	-4.545%	110	2,433	-18.788%
2025-03-06	13.2500	13.2500	11.8500	12.1000	-13.879%	70	2,416	-22.479%
2025-03-05	12.7000	14.0500	12.7000	14.0500	+6.601%	15	2,382	-33.238%
2025-03-04	11.8500	13.4500	11.8500	13.1800	-0.152%	16	2,385	-28.832%
2025-03-03	15.9000	15.9000	12.9300	13.2000	-10.569%	55	2,381	-28.939%
2025-02-28	15.0000	15.0000	14.3500	14.7600	-6.286%	20	2,372	-36.450%
2025-02-27	16.2000	16.2000	15.7500	15.7500	-1.869%	7	2,367	-40.444%
2025-02-26	16.5000	17.1000	16.0500	16.0500	+3.548%	6	2,366	-41.558%
2025-02-25	15.1000	15.5000	13.4200	15.5000	+1.974%	64	2,364	-39.484%
2025-02-24	15.4500	15.9000	15.2000	15.2000	-8.213%	14	2,340	-38.289%
2025-02-21	18.3000	18.3100	16.2400	16.5600	-11.444%	28	2,344	-43.357%
2025-02-20	18.9300	18.9300	18.5000	18.7000	-7.654%	4	2,338	-49.840%
2025-02-19	19.4600	20.2500	19.4600	20.2500	+4.113%	2	2,336	-53.679%
2025-02-18	20.8000	20.8000	19.4500	19.4500	-7.513%	7	2,334	-51.774%
2025-02-14	21.0000	21.4500	21.0000	21.0300	-2.413%	58	2,329	-55.397%
2025-02-13	21.6800	21.6800	21.3000	21.5500	-0.828%	36	2,335	-56.473%
2025-02-12	21.6000	22.5000	21.5000	21.7300	-5.275%	27	2,335	-56.834%
2025-02-11	22.8000	22.9800	22.1700	22.9400	-2.383%	128	2,333	-59.111%
2025-02-10	21.9500	23.5000	21.9500	23.5000	+6.479%	8	2,459	-60.085%
2025-02-07	23.6000	24.0500	21.9000	22.0700	-17.341%	906	2,464	-57.499%
2025-02-06	26.1500	26.7000	25.6000	26.7000	+4.501%	39	2,271	-64.869%
2025-02-05	25.0000	26.0000	24.9000	25.5500	-8.060%	19	2,271	-63.288%
2025-02-04	27.2000	28.0000	27.2000	27.7900	+6.475%	98	2,270	-66.247%
2025-02-03	25.4000	26.1000	25.4000	26.1000	+0.192%	13	2,273	-64.061%
2025-01-31	26.3500	27.0500	26.0500	26.0500	+3.579%	204	2,282	-63.992%
2025-01-30	25.7000	25.8000	24.6000	25.1500	-4.008%	176	2,353	-62.704%
2025-01-29	26.3500	26.5000	25.9000	26.2000	-3.107%	167	2,445	-64.198%
2025-01-28	25.4000	27.4500	25.4000	27.0400	+15.064%	27	2,610	-65.311%
2025-01-27	21.7500	23.5000	21.7500	23.5000	-6.746%	39	2,622	-60.085%
2025-01-24	25.6500	25.6500	25.2000	25.2000	+2.439%	4	2,640	-62.778%
2025-01-23	24.9000	24.9000	24.6000	24.6000	-1.046%	3	2,640	-61.870%
2025-01-22	23.7000	25.3000	23.7000	24.8600	+7.155%	32	2,641	-62.269%
2025-01-21	22.4000	23.2000	22.3500	23.2000	+7.557%	9	2,658	-59.569%
2025-01-17	20.4500	21.5700	20.4500	21.5700	+7.527%	4	2,661	-56.514%
2025-01-16	20.0800	20.0800	20.0600	20.0600	-3.092%	19	2,661	-53.240%
2025-01-15	21.0400	21.0400	20.7000	20.7000	+7.532%	43	2,642	-54.686%
2025-01-14	20.7500	20.7500	19.2500	19.2500	-2.284%	22	2,607	-51.273%
2025-01-13	20.1000	20.1000	19.2500	19.7000	-0.555%	12	2,622	-52.386%
2025-01-10	19.9000	19.9000	19.7500	19.8100	-8.499%	10	2,629	-52.650%
2025-01-08	21.5000	21.6500	21.1100	21.6500	-1.814%	27	2,657	-56.674%