Dark

AMZN20270115C200
AMZN Jan 15 2027 200.00 Call (AMZN270115C00200000)
option OPRA

EOD

Aug 20, 2026

67.15-6.084%(-4.35)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	68.5000	69.9000	67.0000	67.1500	-6.084%	34	15,087	0.000%
2026-08-19	68.1100	71.5000	66.0000	71.5000	+5.380%	25	15,084	-6.084%
2026-08-18	68.3500	68.5000	65.2000	67.8500	+1.057%	17	15,075	-1.032%
2026-08-17	71.7000	71.7000	65.5300	67.1400	-2.766%	121	15,071	+0.015%
2026-08-14	71.3600	71.3600	69.0500	69.0500	-3.763%	36	15,129	-2.752%
2026-08-13	73.0000	76.0500	71.7500	71.7500	-5.180%	90	15,126	-6.411%
2026-08-12	77.0000	79.8500	74.2500	75.6700	-3.850%	67	15,184	-11.259%
2026-08-11	84.2000	84.2000	77.6700	78.7000	-6.019%	45	15,211	-14.676%
2026-08-10	81.9500	86.0000	81.9500	83.7400	+2.122%	100	15,216	-19.811%
2026-08-07	80.6000	84.1000	80.6000	82.0000	+5.128%	42	15,201	-18.110%
2026-08-06	81.4300	81.4300	78.0000	78.0000	-0.192%	113	15,218	-13.910%
2026-08-05	88.1500	88.1500	78.0000	78.1500	-8.596%	131	15,315	-14.075%
2026-08-04	84.0000	88.0000	83.0000	85.5000	-5.858%	158	15,316	-21.462%
2026-08-03	84.9000	93.0000	83.9000	90.8200	+13.525%	327	15,380	-26.063%
2026-07-31	72.0500	80.0000	69.9000	80.0000	+67.539%	1,116	15,566	-16.063%
2026-07-30	46.2000	51.3200	45.5000	47.7500	+18.310%	656	16,005	+40.628%
2026-07-29	42.4200	44.3500	40.0500	40.3600	-7.643%	154	15,462	+66.378%
2026-07-28	43.0000	44.0000	41.9500	43.7000	-1.798%	48	15,426	+53.661%
2026-07-27	46.6800	47.0000	44.0500	44.5000	-3.050%	218	15,398	+50.899%
2026-07-24	47.0000	47.0000	44.6000	45.9000	-2.340%	198	15,412	+46.296%
2026-07-23	49.3700	50.7000	46.0000	47.0000	-13.761%	153	15,375	+42.872%
2026-07-22	56.0000	56.5000	54.0500	54.5000	-6.838%	181	15,416	+23.211%
2026-07-21	58.3500	59.1500	58.3400	58.5000	-3.545%	75	15,447	+14.786%
2026-07-20	60.6900	63.0000	60.6500	60.6500	+3.059%	24	15,475	+10.717%
2026-07-17	56.1500	60.5000	56.1500	58.8500	-3.525%	76	15,483	+14.104%
2026-07-16	67.5000	67.5000	61.0000	61.0000	-6.728%	172	15,532	+10.082%
2026-07-15	63.5000	66.7500	62.5200	65.4000	+8.909%	304	15,655	+2.676%
2026-07-14	57.7500	60.0500	56.7500	60.0500	+1.436%	104	15,638	+11.823%
2026-07-13	59.8500	61.4000	58.5400	59.2000	+2.069%	46	15,653	+13.429%
2026-07-10	61.4000	61.4000	57.0000	58.0000	-1.811%	75	15,676	+15.776%
2026-07-09	53.7800	59.2000	53.7000	59.0700	+4.364%	106	15,679	+13.679%
2026-07-08	55.0500	56.6000	53.6500	56.6000	-2.916%	186	15,713	+18.640%
2026-07-07	59.5000	60.0000	55.6500	58.3000	+1.215%	176	15,752	+15.180%
2026-07-06	55.7500	58.6500	54.3000	57.6000	+1.587%	165	15,671	+16.580%
2026-07-02	55.8200	59.0500	55.3000	56.7000	+3.091%	269	15,444	+18.430%
2026-07-01	53.3500	57.2000	49.3000	55.0000	+4.962%	402	15,444	+22.091%
2026-06-30	53.2400	54.2000	51.5000	52.4000	-2.963%	223	15,175	+28.149%
2026-06-29	49.9000	59.0000	49.5500	54.0000	+13.684%	272	15,130	+24.352%
2026-06-26	43.7000	47.7900	43.6000	47.5000	+8.945%	148	15,026	+41.368%
2026-06-25	47.2000	47.2000	42.8800	43.6000	-11.111%	345	15,045	+54.014%
2026-06-24	48.4300	55.6000	48.4300	49.0500	-0.487%	208	15,054	+36.901%
2026-06-23	49.4000	50.8900	49.0000	49.2900	+0.921%	50	14,936	+36.235%
2026-06-22	54.0500	54.0500	47.8500	48.8400	-13.327%	158	14,939	+37.490%
2026-06-18	53.6000	58.6500	50.8700	56.3500	+9.844%	169	14,927	+19.166%
2026-06-17	55.5000	55.7000	51.3000	51.3000	-12.681%	219	14,927	+30.897%
2026-06-16	59.8000	60.8500	58.4400	58.7500	+0.171%	61	14,848	+14.298%
2026-06-15	58.3500	60.3000	58.3500	58.6500	+11.608%	94	14,815	+14.493%
2026-06-12	55.4000	55.4000	49.5000	52.5500	-5.247%	166	14,786	+27.783%
2026-06-11	51.2000	55.8700	50.9700	55.4600	+4.839%	43	14,724	+21.078%
2026-06-10	56.4600	56.4600	52.6400	52.9000	-8.398%	163	14,699	+26.938%
2026-06-09	62.5400	62.7500	55.3900	57.7500	-2.085%	265	14,645	+16.277%
2026-06-08	59.9500	60.9300	57.0000	58.9800	-1.289%	97	14,733	+13.852%
2026-06-05	66.7500	67.6000	59.7000	59.7500	-9.511%	237	14,743	+12.385%
2026-06-04	65.0000	67.1000	65.0000	66.0300	+5.345%	38	14,802	+1.696%
2026-06-03	66.3100	67.6500	61.0000	62.6800	-8.215%	108	14,790	+7.131%
2026-06-02	69.1000	72.2500	66.6700	68.2900	-6.452%	105	14,800	-1.669%
2026-06-01	75.0600	75.8500	72.6100	73.0000	-10.319%	339	14,762	-8.014%
2026-05-29	83.9100	84.1700	80.4000	81.4000	-3.383%	40	14,644	-17.506%
2026-05-28	79.3300	84.4300	78.7000	84.2500	+4.012%	48	14,653	-20.297%
2026-05-27	77.0000	82.5000	77.0000	81.0000	+8.725%	41	14,657	-17.099%
2026-05-26	77.9000	79.2000	73.4000	74.5000	-4.118%	55	14,661	-9.866%
2026-05-22	79.7500	80.1100	77.7000	77.7000	-2.116%	131	14,684	-13.578%
2026-05-21	74.5400	80.0000	73.8400	79.3800	+5.153%	553	14,866	-15.407%
2026-05-20	71.6300	76.0000	71.6300	75.4900	+7.215%	53	14,866	-11.048%
2026-05-19	71.3600	71.7000	67.9000	70.4100	-5.490%	77	14,967	-4.630%
2026-05-18	74.8100	79.2800	74.5000	74.5000	-1.325%	92	14,967	-9.866%
2026-05-15	74.3000	75.5000	73.4000	75.5000	-3.883%	66	14,967	-11.060%
2026-05-14	80.1800	81.3000	78.5500	78.5500	-3.667%	67	14,959	-14.513%
2026-05-13	75.4200	81.7500	75.4200	81.5400	+6.380%	20	15,020	-17.648%
2026-05-12	76.7500	77.2000	74.6000	76.6500	-4.128%	96	15,020	-12.394%
2026-05-11	83.0000	84.6000	79.9500	79.9500	-5.452%	105	15,020	-16.010%
2026-05-08	82.0800	84.5700	81.5000	84.5600	+2.534%	1,115	15,086	-20.589%
2026-05-07	85.6000	85.6000	82.4700	82.4700	-4.194%	223	14,492	-18.576%
2026-05-06	84.3500	88.6000	83.8000	86.0800	+1.629%	1,101	14,359	-21.991%
2026-05-05	87.5000	89.0000	84.6000	84.7000	+1.668%	1,649	13,515	-20.720%
2026-05-04	80.5900	87.2500	80.5900	83.3100	+3.748%	181	12,037	-19.397%
2026-05-01	76.0000	84.5000	76.0000	80.3000	+2.751%	141	12,033	-16.376%
2026-04-30	83.8000	84.4400	69.3600	78.1500	+4.200%	366	12,033	-14.075%
2026-04-29	71.0000	78.3200	71.0000	75.0000	+2.487%	1,249	12,066	-10.467%
2026-04-28	72.1000	74.2000	71.0300	73.1800	-1.838%	82	12,260	-8.240%
2026-04-27	77.0000	77.0000	74.1000	74.5500	-3.868%	112	12,255	-9.926%
2026-04-24	73.0000	77.8100	72.7500	77.5500	+11.263%	509	12,304	-13.411%
2026-04-23	69.2300	72.8500	68.0500	69.7000	-0.072%	154	12,225	-3.659%
2026-04-22	66.1800	70.0000	66.0000	69.7500	+8.140%	889	12,254	-3.728%
2026-04-21	67.0000	68.0500	64.5000	64.5000	+1.671%	76	11,495	+4.109%
2026-04-20	64.3200	64.4000	61.7500	63.4400	-3.086%	372	11,495	+5.848%
2026-04-17	69.8000	70.2500	65.4600	65.4600	+0.754%	544	11,632	+2.582%
2026-04-16	64.4000	65.2000	60.9300	64.9700	+0.108%	121	11,780	+3.355%
2026-04-15	65.1000	65.1000	63.5000	64.9000	+0.154%	86	11,771	+3.467%
2026-04-14	58.2000	67.4500	58.2000	64.8000	+12.794%	370	11,772	+3.627%
2026-04-13	56.2000	57.4500	54.3500	57.4500	+2.043%	97	11,919	+16.884%
2026-04-10	55.5000	58.2000	55.0000	56.3000	+6.528%	300	11,941	+19.272%
2026-04-09	46.0500	53.1000	45.3000	52.8500	+21.662%	535	12,106	+27.058%
2026-04-08	48.2000	48.2000	42.0000	43.4400	+12.743%	260	12,451	+54.581%
2026-04-07	36.8000	38.5500	35.5000	38.5300	+1.931%	91	12,574	+74.280%
2026-04-06	36.0000	37.8000	36.0000	37.8000	+4.796%	78	12,596	+77.646%
2026-04-02	34.2400	36.6500	33.3000	36.0700	-2.249%	109	12,667	+86.166%
2026-04-01	37.0000	38.2600	35.2000	36.9000	+5.429%	106	12,667	+81.978%
2026-03-31	33.6500	36.4000	32.9500	35.0000	+12.794%	313	12,704	+91.857%
2026-03-30	31.2500	32.4900	30.4000	31.0300	+2.748%	307	12,770	+116.403%
2026-03-27	34.4000	34.4000	30.1500	30.2000	-14.520%	581	12,784	+122.351%
2026-03-26	35.5000	38.4000	35.0000	35.3300	-6.037%	260	12,624	+90.065%
2026-03-25	37.5000	38.1400	36.8000	37.6000	+8.986%	183	12,539	+78.590%
2026-03-24	34.9000	35.4200	34.2500	34.5000	-4.959%	237	12,583	+94.638%
2026-03-23	36.1000	38.0000	36.1000	36.3000	+6.765%	460	12,508	+84.986%
2026-03-20	34.1000	35.0000	33.3000	34.0000	-4.948%	401	12,499	+97.500%
2026-03-19	35.0000	35.8300	34.4000	35.7700	-2.374%	138	12,662	+87.727%
2026-03-18	39.5400	39.5400	36.1000	36.6400	-7.940%	159	12,595	+83.270%
2026-03-17	39.4700	40.1000	38.3800	39.8000	+5.013%	166	12,521	+68.719%
2026-03-16	35.8500	38.2000	35.5800	37.9000	+5.718%	252	12,535	+77.177%
2026-03-13	37.6700	37.7500	35.0000	35.8500	-3.913%	475	12,540	+87.308%
2026-03-12	37.0000	38.1000	36.3300	37.3100	-4.578%	160	12,536	+79.979%
2026-03-11	41.0000	41.5000	38.4000	39.1000	-1.882%	336	12,550	+71.739%
2026-03-10	40.1900	40.8000	39.4000	39.8500	-0.375%	396	12,445	+68.507%
2026-03-09	39.1500	40.0000	36.5200	40.0000	-1.429%	686	12,345	+67.875%
2026-03-06	42.7000	42.7000	40.2000	40.5800	-7.140%	269	12,305	+65.476%
2026-03-05	42.6500	44.7500	41.8500	43.7000	+3.555%	518	12,171	+53.661%
2026-03-04	37.9000	42.5500	37.7100	42.2000	+14.892%	461	12,462	+59.123%
2026-03-03	35.1500	37.0000	33.3900	36.7300	-0.217%	788	12,572	+82.821%
2026-03-02	34.4500	37.1000	33.7200	36.8100	-2.231%	342	12,448	+82.423%
2026-02-27	35.5300	37.8200	34.8000	37.6500	+3.862%	573	12,397	+78.353%
2026-02-26	37.8500	38.0000	34.6600	36.2500	-4.126%	625	12,547	+85.241%
2026-02-25	37.9500	38.5500	36.9200	37.8100	+3.025%	467	12,856	+77.599%
2026-02-24	34.9500	37.7500	33.6000	36.7000	+5.916%	497	12,856	+82.970%
2026-02-23	36.6500	36.6500	33.6000	34.6500	-8.648%	657	13,015	+93.795%
2026-02-20	34.5900	38.5900	34.1000	37.9300	+10.422%	1,222	12,857	+77.037%
2026-02-19	34.1000	34.6500	33.3300	34.3500	-0.435%	372	13,373	+95.488%
2026-02-18	32.5000	35.5000	32.5000	34.5000	+7.813%	1,680	13,392	+94.638%
2026-02-17	30.3500	32.3100	29.0000	32.0000	+5.056%	995	13,165	+109.844%
2026-02-13	30.5000	31.7500	29.6500	30.4600	-2.058%	947	12,155	+120.453%
2026-02-12	33.8500	33.8500	30.1500	31.1000	-8.664%	3,192	12,155	+115.916%
2026-02-11	36.1500	36.2100	33.0900	34.0500	-4.488%	2,615	11,654	+97.210%
2026-02-10	37.0500	39.6200	35.6000	35.6500	-3.908%	598	10,979	+88.359%
2026-02-09	37.1500	39.3500	33.7000	37.1000	-2.240%	1,561	10,847	+80.997%
2026-02-06	33.9000	38.5100	31.5000	37.9500	-20.938%	4,976	10,659	+76.943%
2026-02-05	49.9500	50.4000	47.0000	48.0000	-13.591%	630	9,073	+39.896%
2026-02-04	60.3000	60.3000	54.7500	55.5500	-6.245%	330	8,789	+20.882%
2026-02-03	64.8000	64.8200	57.2000	59.2500	-5.653%	572	8,718	+13.333%
2026-02-02	59.1900	64.5500	59.1900	62.8000	+4.632%	156	9,153	+6.927%
2026-01-30	60.0000	62.5000	58.9500	60.0200	-3.427%	129	9,171	+11.879%
2026-01-29	62.6500	62.6500	58.0000	62.1500	-1.427%	147	9,188	+8.045%
2026-01-28	65.5700	66.5700	62.1000	63.0500	-1.791%	109	9,100	+6.503%
2026-01-27	59.8500	64.2500	59.2000	64.2000	+8.814%	362	9,078	+4.595%
2026-01-26	59.5000	60.2500	58.5000	59.0000	-0.169%	66	8,949	+13.814%
2026-01-23	56.6500	60.1700	56.6500	59.1000	+6.583%	95	8,930	+13.621%
2026-01-22	54.4000	56.3100	53.4000	55.4500	+3.936%	87	8,923	+21.100%
2026-01-21	53.2000	53.9000	50.5000	53.3500	+0.056%	256	8,908	+25.867%
2026-01-20	55.1500	56.5000	52.3000	53.3200	-10.387%	171	8,829	+25.938%
2026-01-16	59.6500	59.6500	57.8500	59.5000	+0.592%	134	8,808	+12.857%
2026-01-15	59.0000	61.0000	58.0000	59.1500	+2.071%	232	8,808	+13.525%
2026-01-14	60.0000	60.4100	57.8000	57.9500	-6.938%	210	8,788	+15.876%
2026-01-13	65.0000	65.9300	61.0000	62.2700	-5.235%	85	8,727	+7.837%
2026-01-12	65.5000	67.4000	65.1000	65.7100	-1.262%	108	8,755	+2.191%
2026-01-09	64.4000	66.6500	62.5000	66.5500	+1.140%	263	8,779	+0.902%
2026-01-08	63.4000	65.8000	62.5000	65.8000	+6.129%	204	8,779	+2.052%
2026-01-07	62.6700	65.0500	62.0000	62.0000	+0.813%	164	8,741	+8.306%
2026-01-06	55.7000	62.8500	55.7000	61.5000	+11.656%	451	8,778	+9.187%
2026-01-05	51.1000	56.0000	51.1000	55.0800	+8.983%	212	9,016	+21.914%
2026-01-02	54.8500	57.3000	49.3500	50.5400	-6.059%	261	9,068	+32.865%
2025-12-31	54.8100	54.8100	53.6500	53.8000	-1.194%	40	8,990	+24.814%
2025-12-30	54.2000	54.5000	53.6800	54.4500	-0.165%	151	8,990	+23.324%
2025-12-29	54.4000	55.0000	53.8500	54.5400	-1.481%	235	8,976	+23.121%
2025-12-26	55.0000	55.5500	54.8200	55.3600	-0.432%	156	8,987	+21.297%
2025-12-24	55.5500	55.8500	54.9000	55.6000	+0.307%	204	8,876	+20.773%
2025-12-23	54.0000	55.6000	53.8500	55.4300	+4.290%	145	8,876	+21.144%
2025-12-22	52.8000	53.2500	51.6000	53.1500	+1.431%	120	8,852	+26.341%
2025-12-19	51.7000	53.5200	51.0000	52.4000	+0.576%	297	8,763	+28.149%
2025-12-18	51.2500	53.8500	50.4300	52.1000	+7.756%	419	8,767	+28.887%
2025-12-17	50.5500	50.6000	48.2000	48.3500	-2.224%	72	8,976	+38.883%
2025-12-16	49.2500	49.8600	48.1900	49.4500	+0.447%	202	8,941	+35.794%
2025-12-15	52.7300	52.7300	48.8500	49.2300	-5.690%	217	8,904	+36.401%
2025-12-12	54.9500	55.0100	51.9500	52.2000	-5.606%	270	8,917	+28.640%
2025-12-11	55.0000	56.6900	54.5000	55.3000	-2.641%	118	8,906	+21.429%
2025-12-10	55.5000	57.5000	55.5000	56.8000	+5.088%	215	8,859	+18.222%
2025-12-09	53.0000	54.5200	52.4000	54.0500	+1.312%	77	8,914	+24.237%
2025-12-08	55.9200	56.2500	53.3500	53.3500	-3.700%	157	8,867	+25.867%
2025-12-05	56.4500	56.9500	54.8500	55.4000	-0.270%	432	8,824	+21.209%
2025-12-04	58.4000	58.4000	54.2000	55.5500	-4.224%	337	8,530	+20.882%
2025-12-03	57.5000	58.4500	57.0000	58.0000	-3.010%	43	8,378	+15.776%
2025-12-02	59.5000	61.9000	59.3000	59.8000	+1.099%	109	8,352	+12.291%
2025-12-01	58.5500	60.5000	58.0500	59.1500	+1.545%	100	8,293	+13.525%
2025-11-28	57.4300	58.3000	57.2300	58.2500	+4.204%	48	8,298	+15.279%
2025-11-26	56.5800	57.7000	55.4000	55.9000	-0.534%	157	8,276	+20.125%
2025-11-25	53.1200	56.5700	52.3600	56.2000	+3.309%	109	8,276	+19.484%
2025-11-24	52.4500	54.6500	52.4500	54.4000	+7.937%	139	8,249	+23.438%
2025-11-21	48.2000	51.3900	47.2500	50.4000	+3.385%	155	8,244	+33.234%
2025-11-20	54.4000	55.3000	48.7000	48.7500	-7.072%	194	8,259	+37.744%
2025-11-19	52.8700	52.9000	49.8000	52.4600	-1.484%	167	8,279	+28.002%
2025-11-18	56.7000	57.1300	52.7200	53.2500	-11.102%	224	8,219	+26.103%
2025-11-17	60.0000	60.7100	57.5000	59.9000	-3.153%	120	8,131	+12.104%
2025-11-14	61.7700	64.1700	60.6200	61.8500	-5.065%	64	8,154	+8.569%
2025-11-13	66.2500	67.1100	64.0800	65.1500	-5.621%	68	8,150	+3.070%
2025-11-12	73.0000	73.2000	69.0000	69.0300	-4.852%	59	8,124	-2.723%
2025-11-11	71.7500	72.8800	71.0500	72.5500	+0.764%	49	8,108	-7.443%
2025-11-10	73.2000	74.1000	69.7500	72.0000	+4.651%	111	8,108	-6.736%
2025-11-07	66.0000	68.8000	64.1000	68.8000	+1.325%	93	8,083	-2.398%
2025-11-06	72.4500	72.5800	66.8000	67.9000	-6.795%	48	8,064	-1.105%
2025-11-05	71.2700	73.6900	70.0000	72.8500	+0.483%	181	8,066	-7.824%
2025-11-04	74.2700	77.0000	72.2500	72.5000	-4.806%	306	8,154	-7.379%
2025-11-03	76.5400	80.0000	76.1600	76.1600	+11.182%	332	8,358	-11.830%
2025-10-31	73.0000	73.0000	68.1500	68.5000	+31.000%	955	8,358	-1.971%
2025-10-30	52.3500	56.0000	52.2900	52.2900	-8.504%	359	8,832	+28.418%
2025-10-29	57.5000	57.7000	55.1000	57.1500	+2.640%	161	8,809	+17.498%
2025-10-28	55.0000	57.5500	53.5200	55.6800	+3.111%	200	8,793	+20.600%
2025-10-27	53.5000	54.5100	52.8500	54.0000	+4.247%	373	8,895	+24.352%
2025-10-24	50.0500	52.3900	50.0500	51.8000	+4.435%	166	8,895	+29.633%
2025-10-23	48.1300	49.8300	48.0000	49.6000	+3.549%	105	8,915	+35.383%
2025-10-22	48.0000	49.3000	47.0000	47.9000	-5.336%	318	8,866	+40.188%
2025-10-21	47.9700	51.2200	47.9700	50.6000	+8.120%	348	8,715	+32.708%
2025-10-20	45.1600	46.8000	45.1600	46.8000	+3.838%	355	8,767	+43.483%
2025-10-17	45.3000	46.1500	44.4500	45.0700	-3.283%	367	8,623	+48.990%
2025-10-16	47.0800	49.0000	45.7200	46.6000	-0.956%	328	8,441	+44.099%
2025-10-15	48.2000	48.2600	45.4500	47.0500	-1.363%	363	8,401	+42.721%
2025-10-14	46.8000	49.3200	45.4000	47.7000	-4.063%	243	8,374	+40.776%
2025-10-13	48.2000	50.0000	47.6000	49.7200	+5.005%	218	8,333	+35.056%
2025-10-10	54.4500	55.1000	47.3500	47.3500	-14.081%	520	8,328	+41.816%
2025-10-09	51.7600	55.3000	50.4600	55.1100	+4.772%	424	8,154	+21.847%
2025-10-08	51.0200	53.7500	49.9500	52.6000	+5.095%	438	8,068	+27.662%
2025-10-07	49.8500	50.8500	49.4000	50.0500	+0.301%	230	8,112	+34.166%
2025-10-06	48.6000	50.5400	46.4500	49.9000	+2.887%	329	8,112	+34.569%
2025-10-03	51.4500	51.5000	48.4000	48.5000	-4.339%	736	8,072	+38.454%
2025-10-02	48.5000	50.8500	48.1200	50.7000	+3.217%	401	8,063	+32.446%
2025-10-01	46.6500	50.1500	46.2700	49.1200	+0.904%	253	8,016	+36.706%
2025-09-30	50.1500	50.2000	47.3000	48.6800	-2.931%	407	7,938	+37.942%
2025-09-29	49.0000	50.3500	48.4000	50.1500	+2.724%	799	7,702	+33.898%
2025-09-26	48.2000	49.6500	47.8000	48.8200	+1.814%	543	7,300	+37.546%
2025-09-25	49.4500	49.6000	46.8000	47.9500	-2.738%	847	6,993	+40.042%
2025-09-24	52.1900	52.1900	48.8300	49.3000	-0.605%	392	6,681	+36.207%
2025-09-23	54.5900	54.5900	49.1500	49.6000	-8.991%	459	6,617	+35.383%
2025-09-22	56.0000	56.3500	54.5000	54.5000	-4.803%	233	6,446	+23.211%
2025-09-19	58.1500	59.1400	57.2500	57.2500	+0.386%	58	6,308	+17.293%
2025-09-18	56.9000	58.6500	55.9500	57.0300	+0.671%	101	6,275	+17.745%
2025-09-17	58.0000	58.0000	56.5000	56.6500	-5.347%	76	6,263	+18.535%
2025-09-16	59.3000	60.7000	58.8000	59.8500	+4.359%	71	6,213	+12.197%
2025-09-15	57.6000	59.2500	57.1500	57.3500	+4.368%	97	6,198	+17.088%
2025-09-12	55.8500	56.3000	54.2000	54.9500	-2.778%	657	6,158	+22.202%
2025-09-11	56.7000	57.3000	55.7500	56.5200	+0.213%	97	5,900	+18.808%
2025-09-10	58.0000	58.9600	55.8000	56.4000	-9.832%	123	5,845	+19.060%
2025-09-09	60.0000	63.0000	60.0000	62.5500	+3.337%	53	5,811	+7.354%
2025-09-08	59.4000	61.8500	58.9400	60.5300	+4.542%	39	5,807	+10.937%
2025-09-05	59.2000	60.3100	57.7500	57.9000	-4.298%	48	5,812	+15.976%
2025-09-04	56.6500	60.5000	56.6500	60.5000	+15.107%	246	5,799	+10.992%
2025-09-03	53.1300	53.1300	51.7500	52.5600	+0.324%	17	5,802	+27.759%
2025-09-02	49.0000	52.3900	49.0000	52.3900	-4.258%	48	5,798	+28.173%
2025-08-29	55.8000	55.8000	54.7200	54.7200	-4.168%	23	5,787	+22.716%
2025-08-28	55.1500	57.7500	55.1500	57.1000	+3.988%	37	5,787	+17.601%
2025-08-27	55.4600	55.4600	54.7800	54.9100	+0.845%	38	5,783	+22.291%
2025-08-26	54.3000	54.4500	53.7800	54.4500	+0.147%	211	5,781	+23.324%
2025-08-25	54.3000	55.3500	54.3000	54.3700	-0.911%	50	5,781	+23.506%
2025-08-22	51.6000	55.0000	51.6000	54.8700	+9.085%	103	5,780	+22.380%
2025-08-21	50.5200	50.5200	49.5000	50.3000	-1.988%	49	5,794	+33.499%
2025-08-20	53.1500	53.3200	49.8500	51.3200	-5.471%	93	5,783	+30.846%
2025-08-19	55.9500	55.9500	53.9900	54.2900	-4.754%	76	5,746	+23.688%
2025-08-18	56.3900	57.0000	55.6000	57.0000	+5.360%	1,069	5,723	+17.807%
2025-08-15	57.7500	58.4800	54.1000	54.1000	-5.071%	82	5,954	+24.122%
2025-08-14	54.5000	58.3500	54.5000	56.9900	+10.126%	144	5,943	+17.828%
2025-08-13	50.7000	51.7500	50.0700	51.7500	+4.545%	87	5,967	+29.758%
2025-08-12	50.2500	50.5000	48.0000	49.5000	+0.202%	79	5,956	+35.657%
2025-08-11	50.1000	50.1000	49.4000	49.4000	-2.178%	102	5,936	+35.931%
2025-08-08	50.9000	51.2500	50.2500	50.5000	+0.798%	40	5,901	+32.970%
2025-08-07	52.0000	53.0000	49.5000	50.1000	+0.200%	48	5,906	+34.032%
2025-08-06	44.7000	50.0000	44.2600	50.0000	+12.918%	177	5,924	+34.300%
2025-08-05	43.8500	45.9000	43.8500	44.2800	+3.097%	306	5,987	+51.649%
2025-08-04	47.3900	47.3900	42.8500	42.9500	-6.732%	502	5,814	+56.345%
2025-08-01	45.0500	49.7500	44.5500	46.0500	-24.508%	358	5,751	+45.820%
2025-07-31	61.2000	62.3500	58.7400	61.0000	+6.924%	153	5,703	+10.082%
2025-07-30	58.2000	58.2000	56.8300	57.0500	-1.468%	5	5,665	+17.704%
2025-07-29	59.6500	59.6500	57.3500	57.9000	-2.278%	28	5,665	+15.976%
2025-07-28	59.1500	60.1500	59.1000	59.2500	+0.851%	86	5,663	+13.333%
2025-07-25	58.2000	58.7500	58.2000	58.7500	-0.407%	32	5,650	+14.298%
2025-07-24	56.4000	60.4500	56.4000	58.9900	+5.471%	110	5,628	+13.833%
2025-07-23	56.5100	56.5100	55.2100	55.9300	+0.107%	37	5,652	+20.061%
2025-07-22	57.3700	57.3700	55.3900	55.8700	-1.896%	40	5,632	+20.190%
2025-07-21	55.5500	57.3400	55.5500	56.9500	+3.621%	240	5,621	+17.910%
2025-07-18	52.9500	55.0000	52.9000	54.9600	+2.023%	21	5,618	+22.180%
2025-07-17	53.7800	53.9200	52.4500	53.8700	+1.164%	20	5,626	+24.652%
2025-07-16	55.1000	55.1000	52.7500	53.2500	-4.655%	36	5,621	+26.103%
2025-07-15	55.8000	56.3500	55.1000	55.8500	+2.383%	265	5,620	+20.233%
2025-07-14	54.5500	56.0000	54.5500	54.5500	-0.456%	39	5,503	+23.098%
2025-07-11	54.2800	56.0000	54.2800	54.8000	+3.494%	92	5,501	+22.536%
2025-07-10	52.1000	53.1500	51.6000	52.9500	-0.787%	14	5,493	+26.818%
2025-07-09	52.7800	54.6500	52.3500	53.3700	+3.531%	47	5,494	+25.820%
2025-07-08	53.5000	53.5000	51.5500	51.5500	-4.395%	55	5,484	+30.262%
2025-07-07	54.3800	55.4000	53.7500	53.9200	-0.148%	53	5,489	+24.536%
2025-07-03	54.0000	54.3100	53.1000	54.0000	+3.647%	136	5,582	+24.352%
2025-07-02	52.0300	52.8200	51.6000	52.1000	-0.856%	32	5,582	+28.887%
2025-07-01	51.9500	53.4000	51.3000	52.5500	+1.546%	46	5,586	+27.783%
2025-06-30	53.5500	54.5900	51.7000	51.7500	-5.479%	48	5,591	+29.758%
2025-06-27	52.4600	54.7500	50.0000	54.7500	+8.869%	152	5,595	+22.648%
2025-06-26	46.6000	50.5100	46.6000	50.2900	+8.524%	140	5,692	+33.526%
2025-06-25	47.8500	48.6000	46.2500	46.3400	-4.217%	14	5,687	+44.907%
2025-06-24	47.2900	48.4500	47.2900	48.3800	+7.511%	17	5,687	+38.797%
2025-06-23	44.6500	46.2400	44.6500	45.0000	-3.743%	41	5,689	+49.222%
2025-06-20	48.4500	48.4500	45.4500	46.7500	-6.406%	44	5,680	+43.636%
2025-06-18	51.1000	52.5000	49.3000	49.9500	-1.789%	50	5,676	+34.434%
2025-06-17	52.1000	52.1000	50.7000	50.8600	-1.147%	25	5,676	+32.029%
2025-06-16	48.6500	51.4500	48.5000	51.4500	+4.150%	49	5,689	+30.515%
2025-06-13	46.7500	49.7000	46.7500	49.4000	0.000%	74	5,690	+35.931%
2025-06-12	48.3000	49.4000	48.3000	49.4000	-0.101%	38	5,694	+35.931%
2025-06-11	52.3500	52.5000	49.4500	49.4500	-6.433%	144	5,690	+35.794%
2025-06-10	52.2200	52.8500	50.5700	52.8500	-0.151%	27	5,756	+27.058%
2025-06-09	50.5600	52.9300	49.6700	52.9300	+6.072%	135	5,754	+26.866%
2025-06-06	48.4400	50.0000	48.0600	49.9000	+8.009%	266	5,719	+34.569%
2025-06-05	47.5500	48.9000	46.0000	46.2000	+2.781%	57	5,741	+45.346%
2025-06-04	44.5000	45.6000	44.0000	44.9500	+1.582%	47	5,760	+49.388%
2025-06-03	45.6000	45.7500	44.2500	44.2500	-1.667%	41	5,736	+51.751%
2025-06-02	43.7000	45.0000	42.7500	45.0000	+2.389%	55	5,730	+49.222%
2025-05-30	43.9000	43.9500	42.0000	43.9500	-0.678%	276	5,728	+52.787%
2025-05-29	45.8000	46.5000	43.8000	44.2500	+0.797%	826	6,578	+51.751%
2025-05-28	45.0000	45.0000	43.9000	43.9000	-1.570%	20	6,581	+52.961%
2025-05-27	42.8100	45.0200	42.8100	44.6000	+6.064%	229	6,578	+50.561%
2025-05-23	40.3500	42.6000	40.3500	42.0500	-1.981%	330	6,467	+59.691%
2025-05-22	41.4000	44.1500	41.4000	42.9000	+2.878%	39	6,467	+56.527%
2025-05-21	41.1100	43.1000	41.1000	41.7000	-4.028%	73	6,450	+61.031%
2025-05-20	43.8000	43.8000	42.5600	43.4500	-1.919%	21	6,436	+54.545%
2025-05-19	41.6500	44.8500	41.6500	44.3000	0.000%	38	6,428	+51.580%
2025-05-16	44.0000	44.7000	43.8500	44.3000	+0.682%	54	6,440	+51.580%
2025-05-15	43.1500	44.9000	43.1500	44.0000	-7.950%	87	6,449	+52.614%
2025-05-14	48.6600	48.8800	47.6300	47.8000	-1.646%	212	6,412	+40.481%
2025-05-13	48.6500	51.0000	48.6000	48.6000	+3.891%	158	6,485	+38.169%
2025-05-12	47.9500	48.4500	44.4500	46.7800	+27.466%	326	6,540	+43.544%
2025-05-09	36.6000	36.8500	35.3500	36.7000	-0.136%	226	6,657	+82.970%
2025-05-08	34.5900	37.2200	34.4000	36.7500	+9.212%	97	6,609	+82.721%
2025-05-07	33.6000	35.2500	32.7500	33.6500	+6.487%	95	6,638	+99.554%
2025-05-06	31.6000	33.2000	31.6000	31.6000	-2.769%	227	6,581	+112.500%
2025-05-05	32.2500	33.1600	32.0000	32.5000	-6.609%	57	6,559	+106.615%
2025-05-02	34.2100	36.1000	32.3300	34.8000	-0.143%	326	6,552	+92.960%
2025-05-01	34.9300	35.8000	33.3500	34.8500	+11.413%	281	6,608	+92.683%
2025-04-30	29.7500	31.2800	28.6000	31.2800	-4.779%	38	6,570	+114.674%
2025-04-29	31.2300	33.0500	31.2300	32.8500	-0.605%	179	6,560	+104.414%
2025-04-28	34.2000	34.3500	31.5700	33.0500	-2.507%	83	6,656	+103.177%
2025-04-25	32.7500	34.2500	32.4000	33.9000	+3.511%	132	6,602	+98.083%
2025-04-24	30.1000	32.7500	29.9800	32.7500	+9.752%	334	6,629	+105.038%
2025-04-23	31.4000	33.1000	29.8400	29.8400	+17.480%	169	6,596	+125.034%
2025-04-22	24.4500	27.6900	24.4000	25.4000	+9.957%	275	6,635	+164.370%
2025-04-21	24.1500	24.4000	22.2800	23.1000	-10.983%	203	6,552	+190.693%
2025-04-17	26.5500	26.7300	25.5500	25.9500	-3.532%	38	6,542	+158.767%
2025-04-16	27.9500	28.1000	25.2500	26.9000	-7.241%	155	6,542	+149.628%
2025-04-15	30.0000	30.6000	28.9200	29.0000	-7.496%	35	6,542	+131.552%
2025-04-14	34.2500	34.2500	30.4000	31.3500	-7.794%	1,373	6,538	+114.195%
2025-04-11	31.5000	34.0000	31.1600	34.0000	+5.426%	78	6,108	+97.500%
2025-04-10	34.3000	34.6100	30.5500	32.2500	-15.132%	176	6,122	+108.217%
2025-04-09	27.2500	38.0000	27.0700	38.0000	+46.154%	2,488	6,133	+76.711%
2025-04-08	34.1000	34.1000	25.7500	26.0000	-10.345%	311	5,735	+158.269%
2025-04-07	22.5000	32.3000	22.5000	29.0000	+8.452%	398	5,848	+131.552%
2025-04-04	24.5000	29.9500	24.4800	26.7400	-11.310%	1,068	5,846	+151.122%
2025-04-03	31.9500	32.8500	29.4300	30.1500	-24.813%	316	5,949	+122.720%
2025-04-02	34.6500	40.8500	34.6500	40.1000	+7.564%	182	5,722	+67.456%
2025-04-01	36.2000	38.0000	36.0000	37.2800	+2.700%	45	5,720	+80.123%
2025-03-31	35.7200	36.3000	33.5000	36.3000	-4.095%	277	5,710	+84.986%
2025-03-28	41.5700	41.5700	37.6700	37.8500	-13.288%	766	5,671	+77.411%
2025-03-27	43.7100	44.8500	42.2100	43.6500	+1.512%	49	5,373	+53.837%
2025-03-26	45.8500	45.8500	42.6500	43.0000	-6.623%	106	5,357	+56.163%
2025-03-25	45.4000	46.3500	45.3000	46.0500	+3.670%	84	5,319	+45.820%
2025-03-24	42.8000	44.4500	42.8000	44.4200	+11.328%	154	5,348	+51.171%
2025-03-21	38.0000	40.0500	38.0000	39.9000	+1.269%	114	5,333	+68.296%
2025-03-20	38.2500	41.9000	38.2500	39.4000	+1.026%	52	5,299	+70.431%
2025-03-19	38.7000	39.6000	37.7400	39.0000	-0.637%	63	5,259	+72.179%
2025-03-18	37.9500	39.2500	36.9500	39.2500	-2.605%	214	5,249	+71.083%
2025-03-17	41.9500	42.1500	39.5000	40.3000	-4.002%	43	5,106	+66.625%
2025-03-14	41.5000	42.5000	41.2500	41.9800	+6.332%	272	5,077	+59.957%
2025-03-13	42.0000	42.0000	38.4500	39.4800	-7.865%	887	4,241	+70.086%
2025-03-12	44.2400	44.2400	42.2500	42.8500	+2.024%	160	4,241	+56.709%
2025-03-11	41.0500	43.9000	40.4000	42.0000	+5.528%	63	4,289	+59.881%
2025-03-10	41.0000	41.1500	38.4300	39.8000	-8.189%	80	4,267	+68.719%
2025-03-07	43.0000	44.6000	39.2000	43.3500	-1.320%	312	4,231	+54.902%
2025-03-06	45.5000	47.0000	42.6000	43.9300	-9.702%	174	4,168	+52.857%
2025-03-05	46.3000	50.0000	45.8500	48.6500	+5.166%	230	4,131	+38.027%
2025-03-04	43.3000	47.7400	42.4000	46.2600	+0.022%	176	3,987	+45.158%
2025-03-03	52.6000	52.6000	45.2500	46.2500	-7.147%	77	3,992	+45.189%