Dark

AMZN20270115C270
AMZN Jan 15 2027 270.00 Call (AMZN270115C00270000)
option OPRA

EOD

Aug 20, 2026

20.22-12.657%(-2.93)235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.4200	21.8100	20.1300	20.2200	-12.657%	235	19,110	0.000%
2026-08-19	20.7000	23.3000	19.3500	23.1500	+17.872%	157	18,911	-12.657%
2026-08-18	19.2000	21.0000	18.7000	19.6400	-1.800%	206	18,880	+2.953%
2026-08-17	22.8500	22.8500	19.1000	20.0000	-6.977%	460	18,848	+1.100%
2026-08-14	23.0500	23.4500	21.4000	21.5000	-7.804%	365	18,771	-5.953%
2026-08-13	24.1000	25.8000	23.2300	23.3200	-5.968%	368	18,549	-13.293%
2026-08-12	27.4000	27.7000	24.8000	24.8000	-11.744%	263	18,306	-18.468%
2026-08-11	29.4000	29.5500	27.3500	28.1000	-9.530%	122	18,144	-28.043%
2026-08-10	29.8700	33.2500	29.8700	31.0600	+5.288%	129	18,157	-34.900%
2026-08-07	31.3000	32.3000	29.5000	29.5000	+1.900%	207	18,169	-31.458%
2026-08-06	30.1700	30.4500	28.2200	28.9500	-0.138%	90	18,196	-30.155%
2026-08-05	35.8000	35.8000	28.2000	28.9900	-11.155%	1,196	18,206	-30.252%
2026-08-04	32.2000	34.0000	31.7400	32.6300	-11.572%	1,185	17,589	-38.032%
2026-08-03	32.7000	38.7000	31.7000	36.9000	+27.241%	1,538	16,635	-45.203%
2026-07-31	24.9500	29.6000	23.3000	29.0000	+119.864%	1,073	17,861	-30.276%
2026-07-30	12.0500	14.8300	11.9000	13.1900	+35.979%	3,641	18,103	+53.298%
2026-07-29	10.5000	11.2500	9.7000	9.7000	-11.577%	5,492	14,961	+108.454%
2026-07-28	11.0000	11.1500	10.3000	10.9700	-4.609%	82	11,063	+84.321%
2026-07-27	12.0000	12.4000	11.2000	11.5000	-2.707%	147	11,058	+75.826%
2026-07-24	12.6900	12.6900	11.6500	11.8200	-9.077%	402	11,047	+71.066%
2026-07-23	14.3500	14.4500	12.6500	13.0000	-24.375%	322	10,977	+55.538%
2026-07-22	18.5500	18.5500	16.3000	17.1900	-7.081%	125	11,055	+17.627%
2026-07-21	19.2500	19.2500	18.4000	18.5000	-7.500%	260	11,034	+9.297%
2026-07-20	19.7000	21.0500	19.6000	20.0000	+4.167%	112	11,068	+1.100%
2026-07-17	19.4500	20.4000	18.8000	19.2000	-5.232%	220	11,003	+5.313%
2026-07-16	24.2500	24.3500	20.2600	20.2600	-12.898%	128	11,094	-0.197%
2026-07-15	21.2000	24.0000	20.8000	23.2600	+17.120%	339	11,133	-13.070%
2026-07-14	19.1500	19.8600	18.4000	19.8600	-0.700%	138	11,099	+1.813%
2026-07-13	20.2500	20.9000	19.5300	20.0000	+2.881%	57	11,100	+1.100%
2026-07-10	19.3400	21.7000	18.7000	19.4400	-3.524%	234	11,121	+4.012%
2026-07-09	16.5500	20.1500	16.5500	20.1500	+12.256%	144	11,078	+0.347%
2026-07-08	18.8000	18.8000	17.3500	17.9500	-7.949%	90	11,082	+12.646%
2026-07-07	19.5500	21.1500	18.5000	19.5000	+0.257%	98	11,083	+3.692%
2026-07-06	18.1000	19.7300	17.9300	19.4500	+3.074%	70	11,092	+3.959%
2026-07-02	18.0500	20.3500	18.0500	18.8700	+0.159%	275	11,033	+7.154%
2026-07-01	16.8000	19.6000	16.0000	18.8400	+14.182%	291	11,033	+7.325%
2026-06-30	16.7900	17.5900	16.1500	16.5000	-5.172%	301	10,908	+22.545%
2026-06-29	16.5200	20.5000	16.5200	17.4000	+19.178%	386	10,840	+16.207%
2026-06-26	12.9000	14.6000	12.6000	14.6000	+16.800%	328	10,803	+38.493%
2026-06-25	13.5000	13.7400	12.4700	12.5000	-18.033%	391	10,709	+61.760%
2026-06-24	14.8600	18.1200	14.8600	15.2500	+1.127%	177	10,637	+32.590%
2026-06-23	15.2000	16.1100	14.8100	15.0800	+0.266%	141	10,642	+34.085%
2026-06-22	17.8800	17.8800	14.8600	15.0400	-22.872%	227	10,637	+34.441%
2026-06-18	16.0000	19.6500	15.6800	19.5000	+19.266%	98	10,584	+3.692%
2026-06-17	18.7100	18.8000	16.3500	16.3500	-17.215%	167	10,584	+23.670%
2026-06-16	20.6000	21.2500	19.4500	19.7500	-0.101%	89	10,565	+2.380%
2026-06-15	20.2000	20.6200	19.5500	19.7700	+15.953%	185	10,545	+2.276%
2026-06-12	19.2500	19.2500	15.5000	17.0500	-5.383%	189	10,500	+18.592%
2026-06-11	16.6000	18.0200	16.1500	18.0200	+4.464%	124	10,404	+12.209%
2026-06-10	19.1600	19.1600	17.0000	17.2500	-14.179%	506	10,420	+17.217%
2026-06-09	22.0000	22.6400	18.5000	20.1000	-0.495%	1,594	10,622	+0.597%
2026-06-08	22.2000	22.2000	19.8400	20.2000	-4.492%	165	10,920	+0.099%
2026-06-05	25.2000	25.2000	21.0000	21.1500	-14.164%	236	10,848	-4.397%
2026-06-04	24.3500	25.4500	23.9000	24.6400	+9.609%	183	10,878	-17.938%
2026-06-03	24.9000	26.2000	21.8400	22.4800	-13.037%	348	10,874	-10.053%
2026-06-02	26.4300	28.6700	25.2500	25.8500	-9.362%	343	10,721	-21.779%
2026-06-01	32.1000	32.1000	28.2500	28.5200	-15.521%	319	10,684	-29.102%
2026-05-29	34.0000	35.7500	33.0000	33.7600	-5.434%	169	10,758	-40.107%
2026-05-28	33.6000	35.8200	31.8000	35.7000	+4.082%	396	10,741	-43.361%
2026-05-27	30.6500	34.6000	30.6400	34.3000	+13.765%	351	10,725	-41.050%
2026-05-26	31.9000	31.9000	28.3500	30.1500	-1.631%	241	10,701	-32.935%
2026-05-22	32.3300	32.9000	30.6500	30.6500	-4.099%	286	10,701	-34.029%
2026-05-21	28.3000	32.5000	27.9000	31.9600	+7.248%	301	10,590	-36.733%
2026-05-20	26.9500	30.3000	26.9500	29.8000	+12.030%	104	10,590	-32.148%
2026-05-19	27.5000	27.5500	24.6500	26.6000	-10.528%	407	10,630	-23.985%
2026-05-18	29.5300	32.2500	28.8500	29.7300	+0.609%	183	10,630	-31.988%
2026-05-15	28.4000	29.5500	28.3700	29.5500	-6.190%	215	10,630	-31.574%
2026-05-14	33.7000	33.7000	31.5000	31.5000	-6.250%	148	10,721	-35.810%
2026-05-13	30.2500	33.9200	29.5500	33.6000	+9.268%	237	10,755	-39.821%
2026-05-12	31.1000	31.1000	29.0000	30.7500	-5.385%	105	10,755	-34.244%
2026-05-11	34.4000	35.6900	32.5000	32.5000	-9.972%	137	10,755	-37.785%
2026-05-08	34.3500	36.1000	34.3500	36.1000	+4.638%	109	10,792	-43.989%
2026-05-07	36.5000	37.0500	34.5000	34.5000	-9.330%	613	10,770	-41.391%
2026-05-06	36.1300	39.0400	35.5700	38.0500	+4.304%	593	10,628	-46.859%
2026-05-05	39.0000	39.5000	35.8000	36.4800	+2.993%	1,426	10,774	-44.572%
2026-05-04	35.5000	38.5500	34.1000	35.4200	+5.104%	506	11,831	-42.914%
2026-05-01	31.5000	36.9500	30.7000	33.7000	+5.313%	333	12,000	-40.000%
2026-04-30	36.1000	36.5300	26.2500	32.0000	+1.106%	818	12,000	-36.813%
2026-04-29	28.9200	33.5000	28.8000	31.6500	+6.137%	479	11,916	-36.114%
2026-04-28	29.0000	30.7500	29.0000	29.8200	-4.576%	758	11,916	-32.193%
2026-04-27	31.8000	32.2800	30.8300	31.2500	-4.726%	167	11,915	-35.296%
2026-04-24	30.6000	33.1100	29.6900	32.8000	+18.071%	2,281	11,874	-38.354%
2026-04-23	27.4300	29.0000	26.8700	27.7800	-0.430%	151	10,595	-27.214%
2026-04-22	25.5000	27.9000	24.9900	27.9000	+12.818%	156	10,549	-27.527%
2026-04-21	26.3000	26.6000	24.5000	24.7300	+4.346%	101	10,563	-18.237%
2026-04-20	24.4100	24.4100	22.6900	23.7000	-7.059%	93	10,563	-14.684%
2026-04-17	26.6000	28.1100	25.2800	25.5000	+2.204%	292	10,583	-20.706%
2026-04-16	24.0500	24.9500	22.5000	24.9500	+0.120%	81	10,499	-18.958%
2026-04-15	25.5000	25.5000	24.5500	24.9200	-0.993%	75	10,482	-18.860%
2026-04-14	21.6200	26.8900	21.6200	25.1700	+25.099%	1,585	10,476	-19.666%
2026-04-13	19.5500	20.2500	18.7500	20.1200	-0.396%	141	9,412	+0.497%
2026-04-10	18.9000	21.1200	18.9000	20.2000	+12.786%	495	9,371	+0.099%
2026-04-09	14.2600	18.1500	14.2000	17.9100	+39.922%	900	9,312	+12.898%
2026-04-08	13.6500	13.6500	12.2000	12.8000	+18.299%	184	9,051	+57.969%
2026-04-07	10.1500	10.9400	10.0000	10.8200	+0.933%	48	9,043	+86.876%
2026-04-06	10.2500	10.8000	10.2500	10.7200	+7.631%	50	9,042	+88.619%
2026-04-02	9.6000	10.5000	9.5200	9.9600	-6.391%	27	9,033	+103.012%
2026-04-01	10.5000	11.0000	9.7200	10.6400	+9.691%	228	9,033	+90.038%
2026-03-31	9.1500	10.3000	9.1000	9.7000	+20.797%	102	9,152	+108.454%
2026-03-30	8.3000	8.7500	7.9500	8.0300	-1.714%	123	9,108	+151.806%
2026-03-27	8.8000	8.8000	8.0100	8.1700	-16.802%	83	9,117	+147.491%
2026-03-26	10.8400	11.1000	9.8200	9.8200	-7.358%	82	9,119	+105.906%
2026-03-25	10.8000	10.8000	10.4500	10.6000	+10.417%	156	9,109	+90.755%
2026-03-24	9.4500	9.7500	9.3500	9.6000	-5.419%	21	9,035	+110.625%
2026-03-23	10.5000	10.8000	10.1500	10.1500	+8.556%	240	9,036	+99.212%
2026-03-20	9.4000	9.8900	9.1600	9.3500	-7.882%	69	8,965	+116.257%
2026-03-19	9.8500	10.1500	9.5200	10.1500	-2.404%	83	8,972	+99.212%
2026-03-18	11.5700	11.5700	10.4000	10.4000	-11.864%	256	8,945	+94.423%
2026-03-17	11.7000	11.8200	11.1000	11.8000	+6.115%	54	8,933	+71.356%
2026-03-16	10.8000	11.2500	10.1000	11.1200	+5.804%	301	8,924	+81.835%
2026-03-13	11.0500	11.1500	10.2800	10.5100	-7.564%	144	8,737	+92.388%
2026-03-12	11.5000	11.5600	11.0000	11.3700	-5.250%	27	8,742	+77.836%
2026-03-11	12.9000	12.9000	11.7500	12.0000	-2.280%	219	8,739	+68.500%
2026-03-10	12.6500	12.6500	12.2800	12.2800	-3.307%	215	8,770	+64.658%
2026-03-09	12.7500	12.7500	11.5000	12.7000	-3.053%	67	8,656	+59.213%
2026-03-06	14.0000	14.0000	13.1000	13.1000	-10.580%	495	8,844	+54.351%
2026-03-05	13.6900	15.0000	13.6900	14.6500	+6.545%	240	8,855	+38.020%
2026-03-04	12.3500	14.0000	12.0600	13.7500	+19.048%	1,087	8,931	+47.055%
2026-03-03	10.8000	11.5500	10.1100	11.5500	-0.173%	103	7,939	+75.065%
2026-03-02	10.5000	11.7600	10.5000	11.5700	-2.773%	874	7,933	+74.762%
2026-02-27	11.3000	12.1000	11.1500	11.9000	+2.586%	632	7,955	+69.916%
2026-02-26	12.2000	12.2000	11.0500	11.6000	-4.527%	703	7,499	+74.310%
2026-02-25	12.3000	12.5800	11.8500	12.1500	+2.101%	525	7,495	+66.420%
2026-02-24	11.0000	12.0900	10.6000	11.9000	+7.692%	2,853	7,495	+69.916%
2026-02-23	11.7000	11.7000	10.5500	11.0500	-10.887%	733	5,400	+82.986%
2026-02-20	11.0000	12.5000	10.9000	12.4000	+14.286%	1,525	5,655	+63.065%
2026-02-19	10.9500	11.0500	10.6700	10.8500	-1.364%	638	5,726	+86.359%
2026-02-18	10.7500	11.4000	10.7500	11.0000	+10.000%	1,885	5,552	+83.818%
2026-02-17	9.0000	10.0500	8.7200	10.0000	+8.696%	101	6,312	+102.200%
2026-02-13	9.1500	9.6000	9.0000	9.2000	-2.439%	1,047	5,676	+119.783%
2026-02-12	10.4300	10.5500	9.1100	9.4300	-13.881%	1,506	5,676	+114.422%
2026-02-11	11.4000	11.4000	10.4200	10.9500	-3.694%	152	6,000	+84.658%
2026-02-10	12.0000	13.4000	11.3700	11.3700	-4.454%	732	5,918	+77.836%
2026-02-09	10.9800	12.8900	10.5400	11.9000	-2.058%	560	6,220	+69.916%
2026-02-06	10.3000	12.5000	9.3800	12.1500	-33.168%	665	6,178	+66.420%
2026-02-05	19.1100	19.1100	17.7500	18.1800	-17.364%	161	6,230	+11.221%
2026-02-04	24.0000	24.0000	21.5000	22.0000	-8.142%	107	6,217	-8.091%
2026-02-03	26.5000	26.5000	22.8500	23.9500	-7.135%	127	6,215	-15.574%
2026-02-02	24.6000	26.8500	24.4500	25.7900	+8.180%	67	6,134	-21.598%
2026-01-30	24.4000	25.7800	23.8400	23.8400	-5.733%	70	6,138	-15.185%
2026-01-29	25.7000	25.7000	23.0400	25.2900	-1.786%	152	6,128	-20.047%
2026-01-28	27.5000	28.1000	25.3000	25.7500	-3.738%	950	6,151	-21.476%
2026-01-27	23.8500	26.7500	23.8500	26.7500	+12.159%	161	5,650	-24.411%
2026-01-26	23.5500	24.0000	23.2500	23.8500	0.000%	51	5,628	-15.220%
2026-01-23	22.2500	23.8800	22.2500	23.8500	+13.734%	91	5,606	-15.220%
2026-01-22	20.3000	21.7500	19.8500	20.9700	+5.113%	51	5,584	-3.577%
2026-01-21	19.9000	20.3500	18.6500	19.9500	-0.746%	294	5,587	+1.353%
2026-01-20	21.0900	21.8000	19.8300	20.1000	-14.249%	153	5,547	+0.597%
2026-01-16	23.4300	23.4500	22.6500	23.4400	+1.034%	71	5,562	-13.737%
2026-01-15	23.3500	24.5000	22.9500	23.2000	+0.870%	168	5,562	-12.845%
2026-01-14	24.7500	24.7500	22.8400	23.0000	-6.504%	171	5,579	-12.087%
2026-01-13	26.4000	27.0500	24.5500	24.6000	-10.055%	141	5,553	-17.805%
2026-01-12	28.0000	28.5000	27.3500	27.3500	-2.321%	166	5,550	-26.069%
2026-01-09	26.8000	28.0000	25.5900	28.0000	+2.564%	343	5,575	-27.786%
2026-01-08	25.7000	27.4500	25.7000	27.3000	+7.227%	100	5,406	-25.934%
2026-01-07	24.7600	27.2300	24.7600	25.4600	+0.553%	64	5,489	-20.581%
2026-01-06	21.9300	26.0000	21.9300	25.3200	+20.000%	345	5,489	-20.142%
2026-01-05	19.9000	21.8000	19.8000	21.1000	+11.053%	47	5,555	-4.171%
2026-01-02	21.4000	22.5000	18.2800	19.0000	-7.677%	262	5,552	+6.421%
2025-12-31	20.9000	20.9000	20.5500	20.5800	-0.580%	22	5,445	-1.749%
2025-12-30	20.6000	20.7000	20.4600	20.7000	-2.128%	54	5,445	-2.319%
2025-12-29	21.2800	21.2800	20.6500	21.1500	-2.083%	100	5,423	-4.397%
2025-12-26	21.3000	21.6000	21.3000	21.6000	-1.008%	18	5,453	-6.389%
2025-12-24	21.6000	21.8800	21.4500	21.8200	+1.678%	11	5,448	-7.333%
2025-12-23	21.0500	21.7300	20.9500	21.4600	+4.785%	12	5,448	-5.778%
2025-12-22	20.0000	20.4800	19.5000	20.4800	-1.015%	407	5,446	-1.270%
2025-12-19	20.0500	20.8000	19.8300	20.6900	+2.935%	29	5,324	-2.272%
2025-12-18	19.6000	21.1800	19.6000	20.1000	+9.002%	22	5,317	+0.597%
2025-12-17	19.3000	19.5000	18.4000	18.4400	-0.216%	36	5,322	+9.653%
2025-12-16	19.2100	19.2100	18.4800	18.4800	-1.702%	15	5,312	+9.416%
2025-12-15	20.5500	20.5500	18.8000	18.8000	-10.048%	127	5,303	+7.553%
2025-12-12	22.3900	22.3900	20.9000	20.9000	-7.522%	59	5,257	-3.254%
2025-12-11	23.4900	23.4900	22.6000	22.6000	-2.837%	2	5,227	-10.531%
2025-12-10	23.6300	23.8500	22.9600	23.2600	+4.305%	207	5,228	-13.070%
2025-12-09	21.9500	22.3500	21.7000	22.3000	+1.226%	16	5,268	-9.327%
2025-12-08	23.0000	23.5000	21.9700	22.0300	-5.247%	23	5,267	-8.216%
2025-12-05	23.6000	23.8500	23.2000	23.2500	+0.129%	27	5,261	-13.032%
2025-12-04	24.0000	24.0000	22.5000	23.2200	-6.446%	302	5,258	-12.920%
2025-12-03	25.1600	25.1600	24.4500	24.8200	-4.612%	12	5,201	-18.533%
2025-12-02	26.0000	28.0500	25.9500	26.0200	+1.959%	55	5,204	-22.291%
2025-12-01	25.2000	26.1000	24.8500	25.5200	+3.320%	46	5,203	-20.768%
2025-11-28	24.6500	24.7000	24.6000	24.7000	+5.106%	6	5,191	-18.138%
2025-11-26	23.5500	24.2500	23.4000	23.5000	+0.256%	56	5,155	-13.957%
2025-11-25	21.7600	23.8700	21.7600	23.4400	+4.410%	40	5,155	-13.737%
2025-11-24	22.3000	23.0000	22.0000	22.4500	+8.193%	97	5,155	-9.933%
2025-11-21	19.8500	21.3500	19.1900	20.7500	+3.182%	394	5,107	-2.554%
2025-11-20	23.2200	23.2200	20.1100	20.1100	-9.618%	31	5,287	+0.547%
2025-11-19	22.3000	22.3400	20.8500	22.2500	-0.670%	70	5,279	-9.124%
2025-11-18	24.7000	24.7000	22.4000	22.4000	-15.535%	52	5,270	-9.732%
2025-11-17	27.0500	27.0500	25.3000	26.5200	-3.913%	31	5,267	-23.756%
2025-11-14	27.8800	29.2000	27.2500	27.6000	-5.317%	76	5,265	-26.739%
2025-11-13	30.6500	30.9500	28.9500	29.1500	-8.189%	334	5,252	-30.635%
2025-11-12	33.7500	33.7500	31.7500	31.7500	-7.001%	38	5,301	-36.315%
2025-11-11	33.7000	34.1400	33.5500	34.1400	+0.560%	13	5,302	-40.773%
2025-11-10	34.2700	35.2500	32.5500	33.9500	+6.426%	165	5,303	-40.442%
2025-11-07	30.0000	32.0000	29.2000	31.9000	+1.206%	824	5,289	-36.614%
2025-11-06	34.1000	34.1000	30.9500	31.5200	-8.902%	84	4,626	-35.850%
2025-11-05	32.7000	34.8600	32.7000	34.6000	+1.765%	111	4,630	-41.561%
2025-11-04	35.0000	36.7500	34.0000	34.0000	-8.479%	75	4,645	-40.529%
2025-11-03	38.0000	39.8000	37.1000	37.1500	+12.747%	539	4,618	-45.572%
2025-10-31	35.0000	35.1800	31.6000	32.9500	+47.427%	336	4,618	-38.634%
2025-10-30	23.1600	24.2500	22.3300	22.3500	-6.875%	90	4,632	-9.530%
2025-10-29	25.0000	25.0600	23.8000	24.0000	+1.480%	67	4,611	-15.750%
2025-10-28	22.8100	24.3000	22.3500	23.6500	+6.532%	47	4,579	-14.503%
2025-10-27	21.8500	22.6500	21.5500	22.2000	+6.833%	108	4,557	-8.919%
2025-10-24	20.0000	21.1000	20.0000	20.7800	+5.215%	42	4,557	-2.695%
2025-10-23	19.1500	19.8200	18.9500	19.7500	+3.947%	130	4,536	+2.380%
2025-10-22	19.0800	19.3100	18.5500	19.0000	-6.542%	28	4,453	+6.421%
2025-10-21	19.3500	20.5500	19.3500	20.3300	+12.944%	39	4,454	-0.541%
2025-10-20	17.6000	18.0000	17.5000	18.0000	+3.330%	225	4,445	+12.333%
2025-10-17	17.7500	18.2000	17.4000	17.4200	-3.757%	30	4,227	+16.073%
2025-10-16	18.6400	19.4000	18.1000	18.1000	-1.897%	24	4,232	+11.713%
2025-10-15	18.7000	19.2500	18.0000	18.4500	-0.270%	53	4,233	+9.593%
2025-10-14	17.8900	19.1200	17.6000	18.5000	-4.491%	24	4,226	+9.297%
2025-10-13	18.6000	19.5000	18.4000	19.3700	+5.559%	105	4,214	+4.388%
2025-10-10	21.7900	22.3000	18.3000	18.3500	-17.602%	66	4,134	+10.191%
2025-10-09	20.1300	22.4000	19.9500	22.2700	+7.325%	127	4,154	-9.205%
2025-10-08	19.3500	21.2500	19.3500	20.7500	+10.080%	40	4,072	-2.554%
2025-10-07	19.4400	19.7000	18.8500	18.8500	-2.078%	6	4,056	+7.268%
2025-10-06	17.6000	19.4500	17.5000	19.2500	+5.827%	80	4,056	+5.039%
2025-10-03	19.6000	19.6000	18.1900	18.1900	-5.849%	31	4,002	+11.160%
2025-10-02	18.1500	19.3800	18.1500	19.3200	+2.222%	30	3,992	+4.658%
2025-10-01	17.9000	18.9000	17.4900	18.9000	+4.132%	30	3,969	+6.984%
2025-09-30	17.9300	18.1500	17.8000	18.1500	-4.222%	55	3,952	+11.405%
2025-09-29	18.3000	18.9500	18.3000	18.9500	+1.609%	65	3,949	+6.702%
2025-09-26	18.2500	18.6600	18.2500	18.6500	+5.367%	16	3,895	+8.418%
2025-09-25	18.8500	18.9200	17.2500	17.7000	-6.101%	61	3,894	+14.237%
2025-09-24	19.4600	19.7700	18.6500	18.8500	-0.265%	19	3,886	+7.268%
2025-09-23	20.6700	20.7000	18.7000	18.9000	-12.175%	316	3,874	+6.984%
2025-09-22	21.7400	22.1600	21.2800	21.5200	-4.185%	105	3,611	-6.041%
2025-09-19	23.5000	23.7000	22.4600	22.4600	-1.621%	15	3,551	-9.973%
2025-09-18	22.5500	23.3900	21.9800	22.8300	-0.349%	68	3,552	-11.432%
2025-09-17	23.4500	23.4500	21.8500	22.9100	-7.621%	551	3,584	-11.742%
2025-09-16	23.9900	25.0300	23.7500	24.8000	+6.713%	99	3,280	-18.468%
2025-09-15	22.6000	23.7700	22.6000	23.2400	+10.667%	67	3,247	-12.995%
2025-09-12	22.0000	22.0000	20.7900	21.0000	-4.110%	46	3,246	-3.714%
2025-09-11	22.2000	22.4200	21.8800	21.9000	+1.061%	63	3,226	-7.671%
2025-09-10	23.1000	23.2500	21.6700	21.6700	-14.517%	50	3,178	-6.691%
2025-09-09	24.4100	25.3500	24.1200	25.3500	+4.450%	8	3,138	-20.237%
2025-09-08	23.1500	24.7800	23.1000	24.2700	+7.580%	31	3,142	-16.687%
2025-09-05	23.2500	23.6000	22.2500	22.5600	-5.607%	20	3,134	-10.372%
2025-09-04	21.2500	23.9700	21.2500	23.9000	+24.869%	163	3,130	-15.397%
2025-09-03	19.3500	19.3500	19.1400	19.1400	-1.340%	2	3,227	+5.643%
2025-09-02	19.3100	19.4000	18.7500	19.4000	-5.825%	39	3,226	+4.227%
2025-08-29	21.7000	21.7000	20.6000	20.6000	-5.505%	21	3,187	-1.845%
2025-08-28	21.3500	22.3100	20.9500	21.8000	+4.808%	13	3,187	-7.248%
2025-08-27	20.6700	20.8000	20.6500	20.8000	+0.483%	7	3,196	-2.788%
2025-08-26	19.8700	20.7000	19.8700	20.7000	-0.241%	4	3,195	-2.319%
2025-08-25	20.7500	20.7500	20.7500	20.7500	+1.716%	1	3,195	-2.554%
2025-08-22	18.4500	20.4500	17.9500	20.4000	+10.990%	90	3,195	-0.882%
2025-08-21	18.0300	18.3800	18.0300	18.3800	-3.110%	21	3,241	+10.011%
2025-08-20	19.7000	19.7000	18.2700	18.9700	-8.224%	49	3,223	+6.589%
2025-08-19	21.5700	21.5700	20.4600	20.6700	-8.133%	60	3,179	-2.177%
2025-08-18	21.8000	22.5000	21.8000	22.5000	+2.319%	25	3,159	-10.133%
2025-08-15	23.1400	23.5500	21.8000	21.9900	-2.267%	43	3,173	-8.049%
2025-08-14	20.4000	23.1000	20.4000	22.5000	+17.188%	38	3,164	-10.133%
2025-08-13	18.7000	19.2700	18.6000	19.2000	+5.205%	62	3,166	+5.313%
2025-08-12	17.8500	18.2500	17.8500	18.2500	-0.545%	4	3,165	+10.795%
2025-08-11	19.0800	19.0800	18.2500	18.3500	-3.826%	26	3,166	+10.191%
2025-08-08	19.0000	19.2500	19.0000	19.0800	-0.883%	4	3,160	+5.975%
2025-08-07	19.3100	19.4000	19.2500	19.2500	+4.620%	14	3,159	+5.039%
2025-08-06	15.9000	18.6900	15.7000	18.4000	+13.231%	42	3,149	+9.891%
2025-08-05	15.6800	16.2500	15.6800	16.2500	+6.908%	9	3,163	+24.431%
2025-08-04	16.6200	16.6200	15.2000	15.2000	-9.792%	185	3,159	+33.026%
2025-08-01	18.8000	18.9500	16.3000	16.8500	-34.690%	83	3,093	+20.000%
2025-07-31	24.2200	26.2400	24.0600	25.8000	+12.418%	746	3,113	-21.628%
2025-07-30	23.1500	23.3500	22.9500	22.9500	-2.960%	24	3,404	-11.895%
2025-07-29	24.3800	24.3800	23.4000	23.6500	-4.173%	75	3,416	-14.503%
2025-07-28	24.0800	24.6800	24.0800	24.6800	+3.264%	65	3,394	-18.071%
2025-07-25	23.9500	24.1400	23.8000	23.9000	-1.443%	179	3,456	-15.397%
2025-07-24	23.7600	24.3300	23.7500	24.2500	+6.828%	87	3,363	-16.619%
2025-07-23	22.9000	23.0000	22.4900	22.7000	+0.132%	16	3,347	-10.925%
2025-07-22	22.5300	22.7000	22.4500	22.6700	-3.037%	21	3,338	-10.807%
2025-07-21	22.3500	23.4500	22.3500	23.3800	+5.553%	86	3,337	-13.516%
2025-07-18	21.8500	22.1500	21.8500	22.1500	+3.893%	7	3,369	-8.713%
2025-07-17	21.4000	21.4000	21.2500	21.3200	-0.837%	30	3,369	-5.159%
2025-07-16	22.0000	22.0000	21.2500	21.5000	-5.077%	34	3,340	-5.953%
2025-07-15	22.7000	22.7000	22.6000	22.6500	+0.354%	16	3,339	-10.728%
2025-07-14	22.5500	22.8800	22.5500	22.5700	-1.912%	3	3,334	-10.412%
2025-07-11	23.0100	23.0100	23.0100	23.0100	+6.528%	1	3,335	-12.125%
2025-07-10	21.3400	21.6000	20.8500	21.6000	-1.818%	12	3,335	-6.389%
2025-07-09	22.0000	22.0000	22.0000	22.0000	+4.762%	3	3,335	-8.091%
2025-07-08	21.4000	21.4000	21.0000	21.0000	-7.692%	14	3,335	-3.714%
2025-07-07	22.8500	22.8500	22.7500	22.7500	+2.709%	2	3,349	-11.121%
2025-07-03	22.9600	22.9600	22.1500	22.1500	+2.309%	11	3,353	-8.713%
2025-07-02	21.7300	21.7300	21.4700	21.6500	-2.257%	30	3,353	-6.605%
2025-07-01	21.8600	22.1500	21.8600	22.1500	+1.652%	23	3,417	-8.713%
2025-06-30	22.4300	22.4300	21.3500	21.7900	-1.625%	64	3,417	-7.205%
2025-06-27	21.7900	22.2000	21.7900	22.1500	+9.113%	28	3,405	-8.713%
2025-06-26	18.6000	20.3500	18.6000	20.3000	+6.674%	16	3,392	-0.394%
2025-06-25	19.3000	19.3000	19.0300	19.0300	+1.331%	10	3,389	+6.253%
2025-06-24	18.9000	18.9000	18.6500	18.7800	+5.803%	12	3,392	+7.668%
2025-06-23	17.3000	17.7500	17.3000	17.7500	-1.389%	6	3,392	+13.915%
2025-06-20	20.4400	20.4400	18.0000	18.0000	-9.320%	22	3,392	+12.333%
2025-06-18	21.1000	21.1000	19.8500	19.8500	-6.588%	23	3,394	+1.864%
2025-06-17	21.4500	21.4500	21.2500	21.2500	+1.190%	7	3,394	-4.847%
2025-06-16	19.9000	21.0000	19.9000	21.0000	+6.061%	5	3,389	-3.714%
2025-06-13	19.0000	20.3000	19.0000	19.8000	-2.319%	48	3,389	+2.121%
2025-06-12	20.2500	20.3500	20.1000	20.2700	-1.602%	19	3,385	-0.247%
2025-06-11	20.6500	20.6500	20.6000	20.6000	-4.850%	16	3,384	-1.845%
2025-06-10	22.1000	22.1000	21.6500	21.6500	-3.778%	4	3,384	-6.605%
2025-06-09	21.1200	22.5000	21.1200	22.5000	+9.489%	731	3,384	-10.133%
2025-06-06	19.6000	20.5500	19.6000	20.5500	+2.750%	8	3,074	-1.606%
2025-06-05	19.4500	20.0000	19.4500	20.0000	+13.830%	12	3,074	+1.100%
2025-06-04	17.6000	17.6000	17.5700	17.5700	+0.457%	2	3,074	+15.083%
2025-06-03	18.2700	18.2700	17.4900	17.4900	-1.186%	18	3,074	+15.609%
2025-06-02	17.5500	17.7000	17.3000	17.7000	+6.691%	9	3,080	+14.237%
2025-05-30	16.5900	16.5900	16.5900	16.5900	-11.046%	2	3,076	+21.881%
2025-05-29	18.5000	18.6500	18.5000	18.6500	+5.011%	2	3,076	+8.418%
2025-05-28	17.9000	17.9500	17.7500	17.7600	+0.056%	12	3,076	+13.851%
2025-05-27	17.3500	17.7500	17.2500	17.7500	+8.563%	3	3,069	+13.915%
2025-05-23	16.3500	16.3500	16.3500	16.3500	-5.217%	2	3,070	+23.670%
2025-05-22	17.2400	17.2500	17.2200	17.2500	+5.055%	15	3,070	+17.217%
2025-05-21	16.8500	17.2000	16.4200	16.4200	-1.381%	19	3,070	+23.143%
2025-05-19	16.6500	16.6500	16.6500	16.6500	-5.398%	14	3,070	+21.441%
2025-05-16	17.7500	18.0000	17.6000	17.6000	+0.285%	52	3,084	+14.886%
2025-05-15	17.5000	18.0000	17.4500	17.5500	-12.250%	34	3,084	+15.214%
2025-05-14	20.2000	20.2000	19.9000	20.0000	-4.306%	68	3,084	+1.100%
2025-05-13	20.6000	21.5500	20.6000	20.9000	+9.025%	100	3,039	-3.254%
2025-05-12	18.4500	19.2600	18.4500	19.1700	+40.440%	27	2,980	+5.477%
2025-05-09	13.6500	13.6500	13.6500	13.6500	0.000%	20	2,975	+48.132%
2025-05-08	13.9300	13.9300	13.6500	13.6500	+17.167%	25	2,975	+48.132%
2025-05-07	12.0000	12.9000	11.6500	11.6500	+2.193%	24	2,975	+73.562%
2025-05-06	11.2000	11.8500	11.2000	11.4000	-4.362%	82	2,975	+77.368%
2025-05-05	11.9000	11.9200	11.3500	11.9200	-6.656%	3	3,039	+69.631%
2025-05-02	11.6000	13.1000	11.6000	12.7700	-2.519%	48	3,040	+58.340%
2025-05-01	12.6300	13.2000	12.6300	13.1000	+26.448%	21	3,042	+54.351%
2025-04-30	10.1000	10.3600	10.1000	10.3600	-7.911%	11	3,032	+95.174%
2025-04-29	10.8500	11.2500	10.8000	11.2500	-2.174%	54	3,034	+79.733%
2025-04-28	11.7500	11.7500	11.1000	11.5000	+11.004%	5	3,037	+75.826%
2025-04-24	10.4000	10.4000	10.3600	10.3600	-0.861%	7	3,038	+95.174%
2025-04-23	11.3000	11.3000	10.4000	10.4500	+26.667%	21	3,040	+93.493%
2025-04-22	8.0200	8.2500	8.0200	8.2500	+15.063%	120	3,031	+145.091%
2025-04-21	7.5000	7.5500	7.1700	7.1700	-15.148%	37	3,066	+182.008%
2025-04-17	8.4000	8.6900	8.3000	8.4500	+1.807%	42	3,040	+139.290%
2025-04-16	9.3000	9.4000	8.3000	8.3000	-14.697%	30	3,040	+143.614%
2025-04-15	10.4000	10.4000	9.7300	9.7300	-10.734%	9	3,047	+107.811%
2025-04-14	12.2500	12.2500	10.9000	10.9000	-11.741%	19	3,040	+85.505%
2025-04-11	12.1000	12.3500	11.4000	12.3500	-0.403%	1,044	3,042	+63.725%
2025-04-10	13.0000	13.0000	11.7500	12.4000	-1.587%	524	3,145	+63.065%
2025-04-09	10.2000	12.7500	9.8200	12.6000	+27.919%	84	3,091	+60.476%
2025-04-08	12.0600	12.0600	9.8500	9.8500	-6.190%	96	3,115	+105.279%
2025-04-07	8.7500	12.4000	8.7500	10.5000	+6.061%	61	3,073	+92.571%
2025-04-04	9.6500	11.3000	9.6000	9.9000	-12.156%	122	3,093	+104.242%
2025-04-03	12.1000	12.4000	11.2700	11.2700	-29.119%	149	3,076	+79.414%
2025-04-02	16.7900	16.9200	15.9000	15.9000	+9.278%	116	2,984	+27.170%
2025-04-01	13.9500	14.8000	13.9000	14.5500	+3.929%	15	2,870	+38.969%
2025-03-31	13.6000	14.1200	13.0500	14.0000	-9.677%	79	2,865	+44.429%
2025-03-28	16.9700	16.9700	15.5000	15.5000	-14.365%	26	2,843	+30.452%
2025-03-26	18.8100	18.8100	18.0500	18.1000	-6.460%	14	2,831	+11.713%
2025-03-25	19.1500	19.3500	19.1500	19.3500	+3.753%	6	2,827	+4.496%
2025-03-24	18.0000	18.6500	18.0000	18.6500	+16.199%	183	2,832	+8.418%
2025-03-21	15.5000	16.0500	15.5000	16.0500	+1.390%	46	2,701	+25.981%
2025-03-20	16.8500	16.8500	15.8300	15.8300	-1.860%	5	2,698	+27.732%
2025-03-19	15.4000	16.1300	15.4000	16.1300	+5.219%	11	2,699	+25.356%
2025-03-18	15.2000	15.6000	15.0500	15.3300	-11.079%	430	2,691	+31.898%
2025-03-17	17.4500	17.6000	16.3000	17.2400	-0.058%	37	2,887	+17.285%
2025-03-14	17.2500	17.2500	17.2500	17.2500	+5.183%	2	2,865	+17.217%
2025-03-13	18.0000	18.0000	16.0400	16.4000	-15.681%	14	2,863	+23.293%
2025-03-12	19.4500	19.4500	19.4500	19.4500	+7.996%	11	2,863	+3.959%
2025-03-11	17.7500	18.0800	17.0000	18.0100	+8.494%	18	2,863	+12.271%
2025-03-10	17.4000	17.4000	16.2900	16.6000	-9.041%	16	2,848	+21.807%
2025-03-07	19.1000	19.1000	17.0000	18.2500	-3.439%	56	2,840	+10.795%
2025-03-06	19.7000	19.9500	18.3500	18.9000	-13.501%	51	2,824	+6.984%
2025-03-05	20.1000	22.1000	20.1000	21.8500	+7.901%	247	2,847	-7.460%
2025-03-04	19.0000	20.9600	18.8000	20.2500	-2.551%	37	2,645	-0.148%
2025-03-03	23.8500	23.8500	20.1500	20.7800	-7.232%	28	2,639	-2.695%
2025-02-28	21.9300	22.4000	21.8500	22.4000	0.000%	18	2,643	-9.732%
2025-02-27	26.3500	26.3500	22.4000	22.4000	-14.012%	10	2,642	-9.732%
2025-02-26	24.7600	26.0500	24.7000	26.0500	+8.996%	25	2,642	-22.380%