AMZN261218C00085000
AMZN Dec 18 2026 85.00 Call
optionOPRA
EODOct 5, 2026
167.61USD+0.096%(+0.16)2Vol1,483OI
AMZN261218C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 167.61 | 167.61 | 167.61 | 167.61 | +0.096% | 2 | 1,481 | 0.000% |
| 2026-09-30 | 167.45 | 167.45 | 167.45 | 167.45 | +3.556% | 1 | 1,482 | +0.096% |
| 2026-09-29 | 161.70 | 161.70 | 161.70 | 161.70 | -0.505% | 1 | 1,482 | +3.655% |
| 2026-09-24 | 162.78 | 162.78 | 162.52 | 162.52 | -6.972% | 22 | 1,483 | +3.132% |
| 2026-09-21 | 174.70 | 174.70 | 174.70 | 174.70 | +6.654% | 1 | 1,482 | -4.058% |
| 2026-09-16 | 163.80 | 163.80 | 163.80 | 163.80 | -3.146% | 1 | 1,482 | +2.326% |
| 2026-09-15 | 169.03 | 169.12 | 169.03 | 169.12 | -1.157% | 9 | 1,486 | -0.893% |
| 2026-09-14 | 168.11 | 171.70 | 168.11 | 171.10 | -0.558% | 36 | 1,477 | -2.040% |
| 2026-09-11 | 172.39 | 172.39 | 172.02 | 172.06 | +1.907% | 14 | 1,470 | -2.586% |
| 2026-09-10 | 168.84 | 168.84 | 168.84 | 168.84 | -0.065% | 2 | 1,472 | -0.729% |
| 2026-09-09 | 168.47 | 168.95 | 168.47 | 168.95 | -0.938% | 22 | 1,462 | -0.793% |
| 2026-09-01 | 171.05 | 171.05 | 170.45 | 170.55 | -2.459% | 21 | 1,456 | -1.724% |
| 2026-08-31 | 174.85 | 174.85 | 174.85 | 174.85 | +0.645% | 3 | 1,456 | -4.141% |
| 2026-08-27 | 173.73 | 173.73 | 173.73 | 173.73 | -0.703% | 1 | 1,455 | -3.523% |
| 2026-08-26 | 174.96 | 174.96 | 174.96 | 174.96 | -1.917% | 2 | 1,457 | -4.201% |
| 2026-08-24 | 175.70 | 178.38 | 175.70 | 178.38 | +0.609% | 3 | 1,456 | -6.038% |
| 2026-08-20 | 177.30 | 177.30 | 177.30 | 177.30 | +1.529% | 1 | 1,455 | -5.465% |
| 2026-08-18 | 174.63 | 174.63 | 174.63 | 174.63 | -4.049% | 2 | 1,457 | -4.020% |
| 2026-08-13 | 184.95 | 184.95 | 181.97 | 182.00 | -5.797% | 15 | 1,468 | -7.907% |
| 2026-08-10 | 193.84 | 193.84 | 193.20 | 193.20 | +0.442% | 4 | 1,470 | -13.245% |
| 2026-08-05 | 192.35 | 192.35 | 192.35 | 192.35 | -3.955% | 5 | 1,467 | -12.862% |
| 2026-08-03 | 201.02 | 201.02 | 200.27 | 200.27 | +6.953% | 2 | 1,467 | -16.308% |
| 2026-07-31 | 184.30 | 187.50 | 184.30 | 187.25 | +20.931% | 15 | 1,465 | -10.489% |
| 2026-07-30 | 154.84 | 154.84 | 154.84 | 154.84 | +4.459% | 2 | 1,466 | +8.247% |
| 2026-07-29 | 146.35 | 148.23 | 145.57 | 148.23 | +0.108% | 12 | 1,469 | +13.074% |
| 2026-07-28 | 148.05 | 148.07 | 147.90 | 148.07 | -0.390% | 12 | 1,458 | +13.196% |
| 2026-07-27 | 148.65 | 148.65 | 148.65 | 148.65 | -1.131% | 1 | 1,458 | +12.755% |
| 2026-07-24 | 150.35 | 150.35 | 150.35 | 150.35 | -0.397% | 10 | 1,458 | +11.480% |
| 2026-07-23 | 149.71 | 150.95 | 149.71 | 150.95 | -9.730% | 12 | 1,450 | +11.037% |
| 2026-07-20 | 167.22 | 167.22 | 167.22 | 167.22 | -2.999% | 1 | 1,450 | +0.233% |
| 2026-07-16 | 172.45 | 172.45 | 172.39 | 172.39 | -0.846% | 4 | 1,448 | -2.773% |
| 2026-07-15 | 170.99 | 173.86 | 170.99 | 173.86 | +7.156% | 4 | 1,448 | -3.595% |
| 2026-07-14 | 163.54 | 163.54 | 162.25 | 162.25 | -1.637% | 7 | 1,448 | +3.304% |
| 2026-07-13 | 164.50 | 165.33 | 164.50 | 164.95 | +1.302% | 7 | 1,450 | +1.613% |
| 2026-07-10 | 163.50 | 163.50 | 162.81 | 162.83 | +0.191% | 10 | 1,450 | +2.936% |
| 2026-07-09 | 157.63 | 162.52 | 157.63 | 162.52 | -0.233% | 17 | 1,445 | +3.132% |
| 2026-07-07 | 164.14 | 164.14 | 160.97 | 162.90 | +0.246% | 19 | 1,449 | +2.891% |
| 2026-07-06 | 162.50 | 162.50 | 162.50 | 162.50 | +3.576% | 1 | 1,448 | +3.145% |
| 2026-07-01 | 156.89 | 156.89 | 156.89 | 156.89 | +7.577% | 1 | 1,447 | +6.833% |
| 2026-06-25 | 145.00 | 146.92 | 145.00 | 145.84 | -6.453% | 5 | 1,447 | +14.927% |
| 2026-06-24 | 155.90 | 155.90 | 155.90 | 155.90 | +2.864% | 1 | 1,447 | +7.511% |
| 2026-06-22 | 151.56 | 151.56 | 151.56 | 151.56 | -3.280% | 1 | 1,447 | +10.590% |
| 2026-06-18 | 156.61 | 156.70 | 156.61 | 156.70 | +0.083% | 4 | 1,444 | +6.962% |
| 2026-06-17 | 156.57 | 156.57 | 156.57 | 156.57 | -4.145% | 1 | 1,443 | +7.051% |
| 2026-06-16 | 163.34 | 163.34 | 163.34 | 163.34 | -0.049% | 1 | 1,442 | +2.614% |
| 2026-06-15 | 163.48 | 163.86 | 163.42 | 163.42 | +5.378% | 5 | 1,444 | +2.564% |
| 2026-06-12 | 152.31 | 155.08 | 152.31 | 155.08 | -0.469% | 3 | 1,443 | +8.080% |
| 2026-06-11 | 155.81 | 155.81 | 155.81 | 155.81 | -0.224% | 1 | 1,443 | +7.573% |
| 2026-06-10 | 156.16 | 156.16 | 156.16 | 156.16 | -4.073% | 1 | 1,442 | +7.332% |
| 2026-06-09 | 162.79 | 162.79 | 162.79 | 162.79 | +0.506% | 1 | 1,441 | +2.961% |
| 2026-06-08 | 161.97 | 161.97 | 161.97 | 161.97 | -5.502% | 1 | 1,441 | +3.482% |
| 2026-06-04 | 171.65 | 171.65 | 171.40 | 171.40 | +2.635% | 3 | 1,442 | -2.211% |
| 2026-06-03 | 170.40 | 170.40 | 167.00 | 167.00 | -4.462% | 21 | 1,462 | +0.365% |
| 2026-06-02 | 174.80 | 174.80 | 174.80 | 174.80 | -2.346% | 20 | 1,442 | -4.113% |
| 2026-06-01 | 181.00 | 181.52 | 179.00 | 179.00 | -4.959% | 5 | 1,443 | -6.363% |
| 2026-05-29 | 189.05 | 189.05 | 188.34 | 188.34 | -0.915% | 2 | 1,442 | -11.007% |
| 2026-05-28 | 190.08 | 190.08 | 190.08 | 190.08 | +1.263% | 1 | 1,441 | -11.821% |
| 2026-05-27 | 187.71 | 187.71 | 187.71 | 187.71 | +1.230% | 1 | 1,440 | -10.708% |
| 2026-05-21 | 185.43 | 185.43 | 185.43 | 185.43 | +2.272% | 1 | 1,439 | -9.610% |
| 2026-05-20 | 181.31 | 181.31 | 181.31 | 181.31 | +3.458% | 1 | 1,438 | -7.556% |
| 2026-05-19 | 173.50 | 175.25 | 173.50 | 175.25 | -3.851% | 2 | 1,439 | -4.359% |
| 2026-05-18 | 182.27 | 182.27 | 182.27 | 182.27 | -2.555% | 6 | 1,439 | -8.043% |
| 2026-05-13 | 187.05 | 187.05 | 187.05 | 187.05 | -1.423% | 1 | 1,438 | -10.393% |
| 2026-05-08 | 189.75 | 189.75 | 189.75 | 189.75 | -0.654% | 1 | 1,438 | -11.668% |
| 2026-05-07 | 191.00 | 191.00 | 191.00 | 191.00 | -1.633% | 1 | 1,437 | -12.246% |
| 2026-05-06 | 191.00 | 194.17 | 191.00 | 194.17 | +1.740% | 11 | 1,428 | -13.679% |
| 2026-05-04 | 189.20 | 193.00 | 189.20 | 190.85 | +2.635% | 3 | 1,426 | -12.177% |
| 2026-05-01 | 186.05 | 186.05 | 185.90 | 185.95 | +4.891% | 15 | 1,416 | -9.863% |
| 2026-04-30 | 177.28 | 177.28 | 177.28 | 177.28 | -1.517% | 1 | 1,416 | -5.455% |
| 2026-04-29 | 180.04 | 180.04 | 180.01 | 180.01 | +0.891% | 2 | 1,415 | -6.889% |
| 2026-04-27 | 178.42 | 178.42 | 178.42 | 178.42 | +5.487% | 1 | 1,414 | -6.059% |
| 2026-04-21 | 169.14 | 169.14 | 169.14 | 169.14 | +2.877% | 5 | 1,419 | -0.905% |
| 2026-04-20 | 164.75 | 164.75 | 164.41 | 164.41 | -1.962% | 7 | 1,418 | +1.946% |
| 2026-04-14 | 167.70 | 167.70 | 167.70 | 167.70 | +8.790% | 1 | 1,418 | -0.054% |
| 2026-04-10 | 154.15 | 154.15 | 154.15 | 154.15 | +20.864% | 1 | 1,418 | +8.732% |
| 2026-04-02 | 127.95 | 127.95 | 127.43 | 127.54 | +6.952% | 40 | 1,415 | +31.418% |
| 2026-03-27 | 120.28 | 120.28 | 119.25 | 119.25 | -7.651% | 4 | 1,417 | +40.553% |
| 2026-03-25 | 129.13 | 129.13 | 129.13 | 129.13 | +3.106% | 2 | 1,420 | +29.799% |
| 2026-03-20 | 125.24 | 125.24 | 125.24 | 125.24 | -0.839% | 2 | 1,418 | +33.831% |
| 2026-03-13 | 128.44 | 128.44 | 126.30 | 126.30 | -6.146% | 2 | 1,418 | +32.708% |
| 2026-03-06 | 134.57 | 134.57 | 134.57 | 134.57 | +4.439% | 1 | 1,416 | +24.552% |
| 2026-02-25 | 128.85 | 128.85 | 128.85 | 128.85 | +4.298% | 1 | 1,415 | +30.081% |
| 2026-02-23 | 125.60 | 125.60 | 123.54 | 123.54 | +3.338% | 2 | 1,415 | +35.673% |
| 2026-02-17 | 119.55 | 119.55 | 119.55 | 119.55 | +0.776% | 3 | 1,416 | +40.201% |
| 2026-02-13 | 118.63 | 118.63 | 118.63 | 118.63 | -6.825% | 2 | 1,414 | +41.288% |
| 2026-02-06 | 127.32 | 127.32 | 127.32 | 127.32 | -16.259% | 1 | 1,414 | +31.645% |
| 2026-02-04 | 152.04 | 152.04 | 152.04 | 152.04 | -2.638% | 1 | 1,414 | +10.241% |
| 2026-02-03 | 155.66 | 156.16 | 155.55 | 156.16 | -1.897% | 60 | 1,414 | +7.332% |
| 2026-01-14 | 159.18 | 159.18 | 159.18 | 159.18 | -4.648% | 1 | 1,354 | +5.296% |
| 2026-01-13 | 166.94 | 166.94 | 166.94 | 166.94 | +1.249% | 4 | 1,355 | +0.401% |
| 2026-01-09 | 164.88 | 164.88 | 164.88 | 164.88 | +3.503% | 1 | 1,351 | +1.656% |
| 2026-01-06 | 156.55 | 159.30 | 156.49 | 159.30 | +5.686% | 22 | 1,352 | +5.217% |
| 2025-12-30 | 150.73 | 150.73 | 150.73 | 150.73 | -0.364% | 1 | 1,335 | +11.199% |
| 2025-12-29 | 151.25 | 151.28 | 151.09 | 151.28 | -1.021% | 12 | 1,334 | +10.795% |
| 2025-12-26 | 152.84 | 152.84 | 152.84 | 152.84 | +3.347% | 3 | 1,326 | +9.664% |
| 2025-12-18 | 147.89 | 147.89 | 147.89 | 147.89 | -0.041% | 7 | 1,323 | +13.334% |
| 2025-12-09 | 148.20 | 148.20 | 147.70 | 147.95 | -5.433% | 6 | 1,316 | +13.288% |
| 2025-12-02 | 156.45 | 156.45 | 156.45 | 156.45 | +3.493% | 5 | 1,315 | +7.133% |
| 2025-11-26 | 151.00 | 151.17 | 151.00 | 151.17 | +3.541% | 10 | 1,313 | +10.875% |
| 2025-11-24 | 145.93 | 146.00 | 145.93 | 146.00 | +3.326% | 2 | 1,313 | +14.801% |
| 2025-11-21 | 141.30 | 141.30 | 141.30 | 141.30 | -2.786% | 1 | 1,313 | +18.620% |
| 2025-11-18 | 143.70 | 145.35 | 143.70 | 145.35 | -8.900% | 2 | 1,312 | +15.315% |
| 2025-11-07 | 159.55 | 159.55 | 159.55 | 159.55 | -9.598% | 1 | 1,311 | +5.052% |
| 2025-11-03 | 176.70 | 176.70 | 176.49 | 176.49 | +5.054% | 6 | 1,311 | -5.031% |
| 2025-10-31 | 169.20 | 169.20 | 168.00 | 168.00 | +13.169% | 10 | 1,311 | -0.232% |
| 2025-10-30 | 148.45 | 148.45 | 148.45 | 148.45 | +0.169% | 1 | 1,314 | +12.907% |
| 2025-10-28 | 148.15 | 148.20 | 148.15 | 148.20 | +0.816% | 4 | 1,315 | +13.097% |
| 2025-10-27 | 147.00 | 147.00 | 147.00 | 147.00 | +1.871% | 1 | 1,315 | +14.020% |
| 2025-10-24 | 144.30 | 144.30 | 144.30 | 144.30 | +2.290% | 7 | 1,315 | +16.154% |
| 2025-10-23 | 141.07 | 141.07 | 141.07 | 141.07 | +1.635% | 3 | 1,315 | +18.813% |
| 2025-10-22 | 139.98 | 139.98 | 138.80 | 138.80 | -2.951% | 8 | 1,313 | +20.756% |
| 2025-10-21 | 143.02 | 143.02 | 143.02 | 143.02 | +7.099% | 5 | 1,313 | +17.193% |
| 2025-10-17 | 133.60 | 133.60 | 133.43 | 133.54 | -1.664% | 24 | 1,313 | +25.513% |
| 2025-10-16 | 138.75 | 139.35 | 135.80 | 135.80 | -1.272% | 30 | 1,313 | +23.424% |
| 2025-10-15 | 137.90 | 137.90 | 137.55 | 137.55 | +0.248% | 24 | 1,313 | +21.854% |
| 2025-10-14 | 137.35 | 137.35 | 137.21 | 137.21 | -1.902% | 24 | 1,311 | +22.156% |
| 2025-10-13 | 139.87 | 139.87 | 139.87 | 139.87 | -2.834% | 12 | 1,311 | +19.833% |
| 2025-10-09 | 142.88 | 143.95 | 142.88 | 143.95 | -0.560% | 15 | 1,299 | +16.436% |
| 2025-10-08 | 144.76 | 144.76 | 144.76 | 144.76 | +1.245% | 12 | 1,284 | +15.785% |
| 2025-10-07 | 142.98 | 142.98 | 142.98 | 142.98 | +2.716% | 12 | 1,260 | +17.226% |
| 2025-10-06 | 139.20 | 139.20 | 139.20 | 139.20 | -3.017% | 12 | 1,260 | +20.409% |
| 2025-10-03 | 143.53 | 143.53 | 143.53 | 143.53 | +2.244% | 12 | 1,248 | +16.777% |
| 2025-10-02 | 140.55 | 140.70 | 140.38 | 140.38 | +0.271% | 24 | 1,236 | +19.397% |
| 2025-10-01 | 140.00 | 140.00 | 140.00 | 140.00 | -0.014% | 12 | 1,234 | +19.721% |
| 2025-09-30 | 140.05 | 140.05 | 139.79 | 140.02 | -1.227% | 27 | 1,222 | +19.704% |
| 2025-09-29 | 141.54 | 142.15 | 141.54 | 141.76 | +1.279% | 16 | 1,217 | +18.235% |
| 2025-09-26 | 139.95 | 139.97 | 139.72 | 139.97 | +0.445% | 13 | 1,202 | +19.747% |
| 2025-09-25 | 139.35 | 139.35 | 139.35 | 139.35 | -1.317% | 12 | 1,190 | +20.280% |
| 2025-09-24 | 143.24 | 143.24 | 141.21 | 141.21 | -1.079% | 13 | 1,178 | +18.696% |
| 2025-09-23 | 144.31 | 144.31 | 142.75 | 142.75 | -4.617% | 17 | 1,165 | +17.415% |
| 2025-09-22 | 150.11 | 150.11 | 149.66 | 149.66 | -2.559% | 24 | 1,153 | +11.994% |
| 2025-09-19 | 153.59 | 153.59 | 153.59 | 153.59 | +0.550% | 1 | 1,129 | +9.128% |
| 2025-09-18 | 150.25 | 152.75 | 149.93 | 152.75 | +0.441% | 47 | 1,129 | +9.728% |
| 2025-09-15 | 152.08 | 152.08 | 152.08 | 152.08 | -2.812% | 12 | 1,117 | +10.212% |
| 2025-09-09 | 156.48 | 156.48 | 156.48 | 156.48 | -0.013% | 1 | 1,117 | +7.113% |
| 2025-09-08 | 156.50 | 156.50 | 156.50 | 156.50 | +1.604% | 1 | 1,117 | +7.099% |
| 2025-09-05 | 154.03 | 154.03 | 154.03 | 154.03 | +6.706% | 1 | 1,117 | +8.816% |
| 2025-09-02 | 144.35 | 144.35 | 144.35 | 144.35 | -5.462% | 5 | 1,117 | +16.114% |
| 2025-08-28 | 152.68 | 152.69 | 152.68 | 152.69 | +1.841% | 2 | 1,122 | +9.771% |
| 2025-08-27 | 149.93 | 149.93 | 149.93 | 149.93 | +0.827% | 2 | 1,122 | +11.792% |
| 2025-08-25 | 150.15 | 150.15 | 148.70 | 148.70 | -0.635% | 8 | 1,124 | +12.717% |
| 2025-08-18 | 149.65 | 149.65 | 149.65 | 149.65 | -1.772% | 1 | 1,124 | +12.001% |
| 2025-08-15 | 152.35 | 152.35 | 152.35 | 152.35 | +7.289% | 1 | 1,124 | +10.016% |
| 2025-08-06 | 142.00 | 142.00 | 142.00 | 142.00 | 0.000% | 13 | 1,124 | +18.035% |
| 2025-08-01 | 142.00 | 142.00 | 142.00 | 142.00 | -6.579% | 13 | 1,124 | +18.035% |
| 2025-07-29 | 152.00 | 152.00 | 152.00 | 152.00 | +1.367% | 2 | 1,111 | +10.270% |
| 2025-07-21 | 149.81 | 149.95 | 149.81 | 149.95 | +2.705% | 4 | 1,113 | +11.777% |
| 2025-07-17 | 146.00 | 146.00 | 146.00 | 146.00 | +0.137% | 5 | 1,113 | +14.801% |
| 2025-07-11 | 145.80 | 145.80 | 145.80 | 145.80 | +1.994% | 1 | 1,113 | +14.959% |
| 2025-07-10 | 143.75 | 143.75 | 142.70 | 142.95 | -0.695% | 26 | 1,113 | +17.251% |
| 2025-07-09 | 144.05 | 144.25 | 143.90 | 143.95 | +0.947% | 8 | 1,087 | +16.436% |
| 2025-07-08 | 143.70 | 143.70 | 142.60 | 142.60 | -1.417% | 30 | 1,079 | +17.539% |
| 2025-07-07 | 144.83 | 144.83 | 144.65 | 144.65 | +0.970% | 2 | 1,072 | +15.873% |
| 2025-07-03 | 143.25 | 143.26 | 143.15 | 143.26 | +1.037% | 24 | 1,061 | +16.997% |
| 2025-07-02 | 141.79 | 141.79 | 141.79 | 141.79 | -0.148% | 1 | 1,061 | +18.210% |
| 2025-06-27 | 142.00 | 142.00 | 142.00 | 142.00 | +7.985% | 1 | 1,061 | +18.035% |
| 2025-06-23 | 130.00 | 131.50 | 130.00 | 131.50 | +1.938% | 4 | 1,060 | +27.460% |
| 2025-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0.000% | 11 | 1,060 | +29.930% |
| 2025-05-28 | 129.00 | 129.00 | 129.00 | 129.00 | +3.614% | 1 | 1,060 | +29.930% |
| 2025-05-21 | 123.56 | 124.50 | 123.56 | 124.50 | -3.413% | 6 | 1,061 | +34.627% |
| 2025-05-15 | 128.90 | 128.90 | 128.90 | 128.90 | -5.912% | 7 | 1,059 | +30.031% |
| 2025-05-13 | 137.00 | 137.00 | 137.00 | 137.00 | +5.980% | 1 | 1,059 | +22.343% |
| 2025-05-12 | 129.27 | 129.27 | 129.27 | 129.27 | +10.158% | 10 | 1,059 | +29.659% |
| 2025-05-08 | 117.00 | 117.35 | 117.00 | 117.35 | +5.152% | 6 | 1,069 | +42.829% |
| 2025-05-07 | 111.60 | 111.60 | 111.60 | 111.60 | +1.270% | 5 | 1,064 | +50.188% |
| 2025-05-05 | 110.20 | 110.20 | 110.20 | 110.20 | -1.607% | 1 | 1,059 | +52.096% |
| 2025-05-02 | 112.00 | 112.00 | 112.00 | 112.00 | +6.870% | 2 | 1,059 | +49.652% |
| 2025-04-30 | 104.80 | 104.80 | 104.80 | 104.80 | -3.232% | 1 | 1,059 | +59.933% |
| 2025-04-23 | 108.30 | 108.30 | 108.30 | 108.30 | +12.077% | 1 | 1,059 | +54.765% |
| 2025-04-22 | 100.40 | 100.40 | 96.63 | 96.63 | +7.212% | 2 | 1,059 | +73.455% |
| 2025-04-21 | 91.50 | 91.50 | 90.13 | 90.13 | -7.235% | 2 | 1,059 | +85.965% |
| 2025-04-16 | 100.15 | 100.15 | 97.16 | 97.16 | -10.862% | 10 | 1,059 | +72.509% |
| 2025-04-09 | 108.70 | 109.00 | 108.70 | 109.00 | +14.556% | 3 | 1,058 | +53.771% |
| 2025-04-08 | 95.15 | 95.15 | 95.15 | 95.15 | -3.007% | 1 | 1,061 | +76.153% |
| 2025-04-07 | 96.20 | 98.10 | 96.20 | 98.10 | -0.406% | 62 | 1,062 | +70.856% |
| 2025-04-04 | 98.50 | 98.50 | 98.50 | 98.50 | -9.633% | 22 | 1,060 | +70.162% |
| 2025-04-03 | 109.00 | 109.00 | 109.00 | 109.00 | -6.317% | 1 | 1,049 | +53.771% |
| 2025-03-28 | 117.39 | 117.39 | 116.35 | 116.35 | -4.105% | 4 | 1,049 | +44.057% |
| 2025-03-20 | 121.33 | 121.33 | 121.33 | 121.33 | +4.595% | 1 | 1,050 | +38.144% |
| 2025-03-18 | 116.00 | 116.00 | 116.00 | 116.00 | -4.448% | 5 | 1,051 | +44.491% |
| 2025-03-14 | 121.20 | 121.40 | 121.20 | 121.40 | +3.152% | 4 | 1,051 | +38.064% |
| 2025-03-13 | 121.20 | 121.20 | 117.69 | 117.69 | -4.558% | 2 | 1,051 | +42.417% |
| 2025-03-12 | 123.31 | 123.31 | 123.31 | 123.31 | +0.130% | 1 | 1,051 | +35.926% |
| 2025-03-11 | 119.27 | 123.15 | 119.27 | 123.15 | +5.149% | 2 | 1,050 | +36.102% |
| 2025-03-07 | 117.12 | 117.12 | 117.12 | 117.12 | -10.170% | 2 | 1,048 | +43.110% |
| 2025-03-04 | 128.10 | 130.38 | 128.10 | 130.38 | -0.458% | 25 | 1,048 | +28.555% |
| 2025-03-03 | 130.98 | 130.98 | 130.98 | 130.98 | -1.696% | 5 | 1,053 | +27.966% |
| 2025-02-28 | 133.24 | 133.24 | 133.24 | 133.24 | -4.658% | 2 | 1,056 | +25.796% |
| 2025-02-21 | 139.55 | 139.75 | 139.55 | 139.75 | -9.159% | 42 | 1,056 | +19.936% |
| 2025-02-07 | 153.84 | 153.84 | 153.84 | 153.84 | -3.790% | 20 | 1,057 | +8.951% |
| 2025-02-06 | 160.05 | 160.05 | 159.90 | 159.90 | -3.179% | 2 | 1,054 | +4.822% |
| 2025-02-04 | 165.50 | 165.50 | 165.15 | 165.15 | +4.275% | 2 | 1,054 | +1.490% |
| 2025-01-30 | 158.42 | 158.42 | 158.38 | 158.38 | -1.013% | 85 | 1,054 | +5.828% |
| 2025-01-29 | 160.00 | 160.00 | 160.00 | 160.00 | -1.112% | 1 | 1,054 | +4.756% |
| 2025-01-28 | 165.20 | 165.20 | 161.80 | 161.80 | +3.718% | 4 | 1,055 | +3.591% |
| 2025-01-27 | 156.00 | 156.00 | 156.00 | 156.00 | -0.637% | 2 | 1,055 | +7.442% |
| 2025-01-24 | 158.65 | 158.65 | 156.95 | 157.00 | -1.134% | 14 | 1,055 | +6.758% |
| 2025-01-22 | 158.80 | 158.80 | 158.80 | 158.80 | +2.571% | 1 | 1,054 | +5.548% |
| 2025-01-21 | 154.82 | 154.82 | 154.82 | 154.82 | +3.399% | 1 | 1,054 | +8.261% |
| 2025-01-17 | 149.73 | 149.73 | 149.73 | 149.73 | +3.749% | 6 | 1,053 | +11.941% |
| 2025-01-10 | 144.95 | 145.14 | 144.32 | 144.32 | -2.056% | 30 | 1,053 | +16.138% |
| 2025-01-08 | 147.10 | 147.35 | 146.85 | 147.35 | -1.537% | 9 | 1,056 | +13.750% |
| 2025-01-07 | 149.65 | 149.65 | 149.65 | 149.65 | +3.888% | 5 | 1,056 | +12.001% |
| 2025-01-02 | 146.75 | 146.75 | 144.05 | 144.05 | -2.120% | 4 | 1,061 | +16.355% |
| 2024-12-31 | 147.17 | 147.17 | 147.17 | 147.17 | +0.048% | 5 | 1,062 | +13.889% |
| 2024-12-30 | 144.00 | 147.35 | 144.00 | 147.10 | +0.774% | 13 | 1,062 | +13.943% |
| 2024-12-20 | 145.97 | 145.97 | 145.97 | 145.97 | -6.279% | 5 | 1,066 | +14.825% |
| 2024-12-18 | 155.75 | 155.75 | 155.75 | 155.75 | -0.613% | 5 | 1,066 | +7.615% |
| 2024-12-17 | 156.00 | 158.15 | 156.00 | 156.71 | -0.502% | 11 | 1,066 | +6.956% |
| 2024-12-16 | 157.60 | 157.60 | 157.50 | 157.50 | +3.618% | 4 | 1,065 | +6.419% |
| 2024-12-13 | 152.00 | 152.00 | 152.00 | 152.00 | -2.156% | 8 | 1,064 | +10.270% |
| 2024-12-11 | 155.43 | 155.50 | 155.35 | 155.35 | +3.154% | 4 | 1,064 | +7.892% |
| 2024-12-10 | 151.75 | 151.90 | 150.47 | 150.60 | -2.663% | 228 | 1,066 | +11.295% |
| 2024-12-09 | 153.50 | 154.72 | 153.50 | 154.72 | +2.620% | 7 | 1,085 | +8.331% |
| 2024-12-06 | 150.81 | 150.81 | 150.77 | 150.77 | +4.701% | 4 | 1,085 | +11.169% |
| 2024-12-04 | 143.00 | 144.00 | 143.00 | 144.00 | +9.132% | 8 | 1,084 | +16.396% |
| 2024-11-27 | 131.95 | 131.95 | 131.95 | 131.95 | -0.864% | 1 | 1,091 | +27.025% |
| 2024-11-26 | 130.65 | 133.10 | 130.65 | 133.10 | +5.971% | 2 | 1,091 | +25.928% |
| 2024-11-25 | 124.80 | 125.60 | 124.80 | 125.60 | +2.114% | 4 | 1,090 | +33.447% |
| 2024-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | -3.150% | 1 | 1,088 | +36.268% |
| 2024-11-19 | 127.00 | 127.00 | 127.00 | 127.00 | -0.548% | 4 | 1,088 | +31.976% |
| 2024-11-18 | 127.70 | 127.70 | 127.65 | 127.70 | -0.700% | 4 | 1,084 | +31.253% |
| 2024-11-15 | 130.24 | 130.24 | 128.60 | 128.60 | -6.131% | 6 | 1,082 | +30.334% |
| 2024-11-14 | 137.00 | 137.00 | 137.00 | 137.00 | +2.239% | 1 | 1,083 | +22.343% |
| 2024-11-13 | 134.00 | 134.00 | 134.00 | 134.00 | -1.216% | 10 | 1,082 | +25.082% |
| 2024-11-07 | 135.65 | 135.65 | 135.65 | 135.65 | +12.247% | 5 | 1,085 | +23.561% |
| 2024-11-04 | 119.65 | 120.95 | 119.65 | 120.85 | -1.748% | 7 | 1,080 | +38.693% |
| 2024-11-01 | 123.33 | 123.33 | 123.00 | 123.00 | +9.969% | 4 | 1,078 | +36.268% |
| 2024-10-31 | 112.00 | 112.00 | 111.85 | 111.85 | -1.886% | 3 | 1,077 | +49.852% |
| 2024-10-28 | 114.15 | 114.25 | 113.80 | 114.00 | +0.930% | 280 | 1,077 | +47.026% |
| 2024-10-25 | 114.40 | 114.82 | 112.60 | 112.95 | -1.267% | 1,572 | 935 | +48.393% |
| 2024-10-22 | 114.40 | 114.40 | 114.40 | 114.40 | +3.156% | 4 | 586 | +46.512% |
| 2024-10-16 | 110.99 | 110.99 | 110.90 | 110.90 | -0.894% | 2 | 590 | +51.136% |
| 2024-10-10 | 111.75 | 112.05 | 111.75 | 111.90 | +2.126% | 12 | 590 | +49.786% |
| 2024-10-09 | 108.00 | 109.57 | 108.00 | 109.57 | +2.805% | 57 | 580 | +52.971% |
| 2024-10-08 | 106.58 | 106.58 | 106.58 | 106.58 | -0.393% | 1 | 578 | +57.262% |
| 2024-10-07 | 107.00 | 107.00 | 107.00 | 107.00 | -3.124% | 1 | 577 | +56.645% |
| 2024-10-04 | 110.45 | 110.45 | 110.45 | 110.45 | +0.409% | 2 | 577 | +51.752% |
| 2024-10-01 | 110.00 | 110.00 | 110.00 | 110.00 | +0.365% | 2 | 576 | +52.373% |
| 2024-09-30 | 109.64 | 109.65 | 109.60 | 109.60 | -2.682% | 4 | 578 | +52.929% |
| 2024-09-27 | 112.18 | 112.62 | 112.18 | 112.62 | -3.826% | 4 | 578 | +48.828% |
| 2024-09-24 | 117.10 | 117.10 | 117.10 | 117.10 | +1.915% | 90 | 578 | +43.134% |
| 2024-09-20 | 114.97 | 114.97 | 114.90 | 114.90 | -0.347% | 4 | 578 | +45.875% |
| 2024-09-19 | 115.30 | 115.30 | 115.30 | 115.30 | +5.877% | 1 | 578 | +45.369% |
| 2024-09-16 | 108.90 | 108.90 | 108.90 | 108.90 | -2.550% | 1 | 579 | +53.912% |
| 2024-09-13 | 112.50 | 112.50 | 111.75 | 111.75 | -0.348% | 8 | 578 | +49.987% |
| 2024-09-12 | 111.00 | 112.37 | 111.00 | 112.14 | +9.405% | 303 | 578 | +49.465% |
| 2024-09-05 | 102.50 | 102.50 | 102.50 | 102.50 | +2.244% | 2 | 557 | +63.522% |
| 2024-09-04 | 100.25 | 100.25 | 100.25 | 100.25 | -0.743% | 3 | 556 | +67.192% |
| 2024-09-03 | 102.70 | 102.70 | 101.00 | 101.00 | +3.378% | 3 | 553 | +65.950% |
| 2024-08-29 | 101.35 | 101.35 | 97.70 | 97.70 | -0.102% | 6 | 554 | +71.556% |
| 2024-08-28 | 97.80 | 97.80 | 97.80 | 97.80 | -0.882% | 1 | 552 | +71.380% |
| 2024-08-27 | 98.67 | 98.67 | 98.67 | 98.67 | -4.390% | 1 | 551 | +69.869% |
| 2024-08-23 | 104.50 | 104.50 | 103.20 | 103.20 | +0.683% | 4 | 551 | +62.413% |
| 2024-08-22 | 103.00 | 103.00 | 102.50 | 102.50 | -3.529% | 10 | 549 | +63.522% |
| 2024-08-21 | 107.50 | 107.50 | 106.25 | 106.25 | +2.163% | 2 | 549 | +57.751% |
| 2024-08-20 | 104.89 | 104.89 | 104.00 | 104.00 | -0.096% | 4 | 547 | +61.163% |
| 2024-08-16 | 104.50 | 104.50 | 103.45 | 104.10 | +0.192% | 968 | 545 | +61.009% |
| 2024-08-15 | 100.94 | 104.00 | 100.94 | 103.90 | +7.892% | 13 | 345 | +61.319% |
| 2024-08-14 | 96.31 | 96.50 | 96.20 | 96.30 | -0.311% | 213 | 333 | +74.050% |
| 2024-08-13 | 96.55 | 96.60 | 96.55 | 96.60 | +3.316% | 65 | 122 | +73.509% |
| 2024-08-12 | 93.80 | 93.80 | 93.36 | 93.50 | -1.058% | 3 | 58 | +79.262% |
| 2024-08-09 | 93.72 | 95.90 | 93.35 | 94.50 | +2.052% | 12 | 56 | +77.365% |
| 2024-08-08 | 90.00 | 93.30 | 90.00 | 92.60 | +3.464% | 4 | 51 | +81.004% |
| 2024-08-07 | 93.00 | 93.00 | 89.50 | 89.50 | -1.432% | 26 | 48 | +87.274% |
| 2024-08-06 | 89.55 | 90.80 | 89.55 | 90.80 | +4.368% | 6 | 0 | +84.593% |
| 2024-08-05 | 87.00 | 87.90 | 87.00 | 87.00 | 0.000% | 25 | 0 | +92.655% |