Dark

AMZN20270115C275
AMZN Jan 15 2027 275.00 Call (AMZN270115C00275000)
option OPRA

EOD

Aug 20, 2026

18.06-13.712%(-2.87)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.8100	19.7500	18.0000	18.0600	-13.712%	371	62,454	0.000%
2026-08-19	18.9000	21.2500	17.5000	20.9300	+17.584%	957	62,464	-13.712%
2026-08-18	18.3000	18.7000	16.7500	17.8000	-0.780%	317	62,396	+1.461%
2026-08-17	20.7500	20.8000	17.2000	17.9400	-6.562%	673	62,367	+0.669%
2026-08-14	20.8500	21.1000	19.1000	19.2000	-8.309%	383	62,456	-5.938%
2026-08-13	22.3300	23.3500	20.8000	20.9400	-7.304%	340	62,244	-13.754%
2026-08-12	25.7500	26.0000	22.5500	22.5900	-11.446%	342	62,201	-20.053%
2026-08-11	27.5000	27.5000	24.8000	25.5100	-12.487%	169	62,166	-29.204%
2026-08-10	26.6500	30.4500	26.6500	29.1500	+6.387%	99	62,197	-38.045%
2026-08-07	27.3300	29.5700	26.9600	27.4000	+4.580%	213	62,211	-34.088%
2026-08-06	26.9500	28.2000	25.7300	26.2000	-2.239%	101	62,256	-31.069%
2026-08-05	32.5100	33.0000	25.8000	26.8000	-10.756%	487	62,263	-32.612%
2026-08-04	29.3000	32.0000	29.1900	30.0300	-12.449%	744	62,327	-39.860%
2026-08-03	30.0000	36.1500	29.1300	34.3000	+31.670%	766	62,363	-47.347%
2026-07-31	22.4500	27.1000	21.0000	26.0500	+118.174%	1,500	62,417	-30.672%
2026-07-30	10.2500	13.4100	10.2500	11.9400	+34.611%	615	62,242	+51.256%
2026-07-29	9.2000	10.3500	8.7500	8.8700	-9.490%	311	62,186	+103.608%
2026-07-28	10.2000	10.2500	8.9700	9.8000	-2.098%	469	62,175	+84.286%
2026-07-27	10.7000	11.3000	10.0100	10.0100	-5.118%	481	61,922	+80.420%
2026-07-24	11.4000	11.4000	10.4900	10.5500	-9.983%	234	62,171	+71.185%
2026-07-23	12.6300	13.3000	11.4100	11.7200	-25.823%	498	62,148	+54.096%
2026-07-22	15.9300	16.1600	14.7500	15.8000	-6.785%	408	62,177	+14.304%
2026-07-21	17.8500	17.8500	16.7500	16.9500	-6.354%	644	61,987	+6.549%
2026-07-20	18.0000	19.4000	17.8000	18.1000	+1.117%	465	62,054	-0.221%
2026-07-17	17.3400	18.6500	16.9000	17.9000	-5.789%	384	62,063	+0.894%
2026-07-16	21.8000	22.5000	18.5000	19.0000	-10.038%	281	62,050	-4.947%
2026-07-15	19.4800	22.1500	19.2600	21.1200	+15.599%	533	62,054	-14.489%
2026-07-14	17.5000	18.2700	16.8500	18.2700	-0.164%	164	62,016	-1.149%
2026-07-13	18.5500	19.3500	17.6600	18.3000	+2.809%	308	62,023	-1.311%
2026-07-10	19.4500	20.0000	17.1000	17.8000	-2.732%	667	62,085	+1.461%
2026-07-09	15.3000	18.3500	14.7500	18.3000	+7.965%	437	62,001	-1.311%
2026-07-08	16.3500	17.1300	15.6000	16.9500	-5.042%	667	62,006	+6.549%
2026-07-07	18.5500	19.5000	16.6700	17.8500	+2.410%	197	61,967	+1.176%
2026-07-06	16.6500	18.1000	16.0500	17.4300	+2.109%	363	61,937	+3.614%
2026-07-02	17.4500	18.5100	16.4400	17.0700	+3.455%	646	61,854	+5.800%
2026-07-01	15.1000	17.6900	14.3500	16.5000	+8.126%	224	61,854	+9.455%
2026-06-30	15.5200	16.3100	14.7800	15.2600	-2.679%	1,094	61,835	+18.349%
2026-06-29	14.2500	18.8500	14.2500	15.6800	+18.340%	724	61,535	+15.179%
2026-06-26	11.9900	13.2500	11.3000	13.2500	+14.719%	214	61,557	+36.302%
2026-06-25	12.7000	12.7000	11.1700	11.5500	-17.794%	441	61,544	+56.364%
2026-06-24	14.6600	16.8000	14.0500	14.0500	+4.074%	7,135	61,519	+28.541%
2026-06-23	13.4800	14.7000	13.4500	13.5000	-1.747%	183	54,572	+33.778%
2026-06-22	15.9800	16.8000	13.5000	13.7400	-23.111%	338	54,523	+31.441%
2026-06-18	15.0000	18.3500	14.3500	17.8700	+18.738%	343	54,449	+1.063%
2026-06-17	17.8000	17.8000	14.8000	15.0500	-15.922%	2,477	54,449	+20.000%
2026-06-16	18.2500	19.6200	17.8000	17.9000	-0.279%	125	53,054	+0.894%
2026-06-15	18.1600	19.0000	17.8000	17.9500	+14.917%	238	53,063	+0.613%
2026-06-12	16.0000	16.0000	14.1400	15.6200	-6.746%	452	53,018	+15.621%
2026-06-11	15.5000	16.9900	14.5000	16.7500	+5.812%	464	52,960	+7.821%
2026-06-10	17.5500	17.6000	15.5900	15.8300	-13.260%	353	52,854	+14.087%
2026-06-09	19.7000	20.7500	17.0000	18.2500	-2.406%	478	52,755	-1.041%
2026-06-08	19.5500	20.1000	17.9500	18.7000	-4.397%	631	52,632	-3.422%
2026-06-05	23.0300	23.6000	19.3000	19.5600	-13.908%	487	52,686	-7.669%
2026-06-04	22.2000	23.5200	22.0000	22.7200	+8.604%	355	52,566	-20.511%
2026-06-03	22.7700	24.1600	20.0500	20.9200	-12.359%	692	52,544	-13.671%
2026-06-02	24.8000	26.5500	23.2900	23.8700	-9.618%	474	52,529	-24.340%
2026-06-01	28.8500	28.8500	26.2000	26.4100	-15.135%	200,706	52,581	-31.617%
2026-05-29	31.9000	33.5400	30.7300	31.1200	-6.406%	374	207,086	-41.967%
2026-05-28	31.8500	33.3000	29.7600	33.2500	+3.906%	493	207,083	-45.684%
2026-05-27	29.5000	32.2500	28.6000	32.0000	+14.901%	2,259	207,153	-43.563%
2026-05-26	29.5000	29.5000	26.2000	27.8500	-2.792%	139	207,145	-35.153%
2026-05-22	29.5000	30.0500	28.5700	28.6500	-4.020%	59	207,155	-36.963%
2026-05-21	26.5500	30.2000	26.5500	29.8500	+8.822%	109	207,141	-39.497%
2026-05-20	24.8500	27.6100	24.8500	27.4300	+13.113%	84	207,141	-34.160%
2026-05-19	25.0000	25.3500	22.5000	24.2500	-11.561%	1,886	207,135	-25.526%
2026-05-18	26.7400	29.9100	26.4000	27.4200	+0.550%	128	207,135	-34.136%
2026-05-15	26.0200	27.4000	26.0200	27.2700	-6.928%	576	207,135	-33.773%
2026-05-14	30.5000	31.3900	29.1500	29.3000	-6.747%	116	207,022	-38.362%
2026-05-13	27.4200	31.5700	27.4200	31.4200	+9.860%	152	207,022	-42.521%
2026-05-12	28.6000	29.3000	26.8000	28.6000	-7.293%	126	207,022	-36.853%
2026-05-11	31.1500	33.3500	30.7000	30.8500	-6.515%	1,144	207,022	-41.459%
2026-05-08	32.2000	33.5000	31.2700	33.0000	+2.804%	429	206,019	-45.273%
2026-05-07	34.0000	34.2500	32.1000	32.1000	-7.359%	568	206,041	-43.738%
2026-05-06	33.2500	36.2400	33.0600	34.6500	+2.515%	587	205,873	-47.879%
2026-05-05	35.7500	36.8000	33.1500	33.8000	+2.269%	376	205,865	-46.568%
2026-05-04	32.0000	36.0000	31.9000	33.0500	+7.305%	272	205,938	-45.356%
2026-05-01	29.2000	34.2000	28.2000	30.8000	+4.762%	3,914	205,992	-41.364%
2026-04-30	34.0000	34.0000	24.3000	29.4000	-0.339%	513	205,992	-38.571%
2026-04-29	27.8000	31.0000	27.0500	29.5000	+7.078%	283	206,052	-38.780%
2026-04-28	27.3000	28.6500	26.8500	27.5500	-5.326%	3,541	206,136	-34.446%
2026-04-27	30.4500	30.4500	28.6500	29.1000	-4.871%	251	206,135	-37.938%
2026-04-24	27.7500	30.8500	27.1400	30.5900	+17.293%	775	206,063	-40.961%
2026-04-23	25.8100	27.5800	24.7800	26.0800	+1.282%	225	206,018	-30.752%
2026-04-22	23.8500	25.7500	23.4000	25.7500	+13.187%	3,685	205,460	-29.864%
2026-04-21	25.1200	25.1200	22.7500	22.7500	+2.709%	257	206,005	-20.615%
2026-04-20	22.9500	22.9500	20.9000	22.1500	-4.526%	115	206,005	-18.465%
2026-04-17	25.0000	26.3500	23.1700	23.2000	+2.248%	342	205,947	-22.155%
2026-04-16	22.7500	23.1100	20.6000	22.6900	-1.775%	510	205,897	-20.405%
2026-04-15	23.5500	23.5500	22.4500	23.1000	-0.901%	142	205,787	-21.818%
2026-04-14	20.1600	24.8800	20.1600	23.3100	+22.684%	437	205,814	-22.523%
2026-04-13	18.1000	19.0000	17.2500	19.0000	+3.261%	188	205,776	-4.947%
2026-04-10	17.6000	19.4900	17.6000	18.4000	+11.178%	389	205,719	-1.848%
2026-04-09	13.1400	16.8000	12.9500	16.5500	+38.959%	1,936	205,676	+9.124%
2026-04-08	12.6500	12.6500	11.4000	11.9100	+19.698%	67	204,401	+51.637%
2026-04-07	9.5000	9.9500	8.9900	9.9500	+1.531%	17	204,415	+81.508%
2026-04-06	9.0400	9.8000	9.0400	9.8000	+7.692%	10	204,418	+84.286%
2026-04-02	8.5500	9.4600	8.5500	9.1000	-6.667%	50	204,410	+98.462%
2026-04-01	9.2500	9.8700	9.1800	9.7500	+10.795%	122	204,410	+85.231%
2026-03-31	8.2000	9.3500	8.1000	8.8000	+18.121%	393	204,369	+105.227%
2026-03-30	7.4300	7.9000	7.2500	7.4500	+2.759%	104	204,495	+142.416%
2026-03-27	8.3000	8.3000	7.2000	7.2500	-18.813%	357	204,469	+149.103%
2026-03-26	9.9000	10.1600	8.7700	8.9300	-6.000%	200,221	198,436	+102.240%
2026-03-25	9.5000	9.7500	9.2300	9.5000	+10.465%	79	4,931	+90.105%
2026-03-24	8.6000	8.7000	8.4600	8.6000	-7.527%	17	4,911	+110.000%
2026-03-23	9.1800	9.7000	9.1100	9.3000	+11.377%	396	4,908	+94.194%
2026-03-20	8.6500	8.8500	8.3500	8.3500	-9.239%	59	5,206	+116.287%
2026-03-19	8.9800	9.2000	8.6200	9.2000	-2.128%	45	5,168	+96.304%
2026-03-18	10.5000	10.5000	9.4000	9.4000	-12.963%	49	5,169	+92.128%
2026-03-17	10.5000	10.8000	10.1200	10.8000	+6.195%	28	5,160	+67.222%
2026-03-16	9.3700	10.1700	9.3700	10.1700	+5.389%	12	5,170	+77.581%
2026-03-13	10.2000	10.2000	9.3000	9.6500	-7.656%	232	5,169	+87.150%
2026-03-12	10.4500	10.5000	10.3500	10.4500	-2.791%	221	5,164	+72.823%
2026-03-11	11.0000	11.1000	10.6000	10.7500	-5.536%	73	5,167	+68.000%
2026-03-10	11.6500	11.7500	11.1600	11.3800	-0.611%	30	5,195	+58.699%
2026-03-09	10.9000	11.5000	10.5000	11.4500	-6.148%	266	5,189	+57.729%
2026-03-06	12.7400	13.0400	12.0100	12.2000	-9.630%	138	5,188	+48.033%
2026-03-05	13.4500	13.6400	12.6500	13.5000	+7.570%	168	5,129	+33.778%
2026-03-04	11.2300	12.8000	11.2300	12.5500	+18.396%	167	5,192	+43.904%
2026-03-03	9.7500	10.7000	9.4000	10.6000	+0.379%	209	5,163	+70.377%
2026-03-02	10.3500	10.5600	9.9500	10.5600	-4.434%	59	5,214	+71.023%
2026-02-27	10.2000	11.0500	10.2000	11.0500	+4.245%	81	5,212	+63.439%
2026-02-26	10.8200	10.8500	10.5000	10.6000	-5.357%	42	5,200	+70.377%
2026-02-25	11.5500	11.5500	10.9000	11.2000	+1.357%	59	5,223	+61.250%
2026-02-24	10.2500	11.3500	10.1000	11.0500	+10.500%	85	5,223	+63.439%
2026-02-23	10.3500	10.3500	9.7000	10.0000	-11.111%	188	5,212	+80.600%
2026-02-20	9.7400	11.6500	9.7400	11.2500	+14.796%	176	5,116	+60.533%
2026-02-19	9.7000	10.1000	9.7000	9.8000	-1.408%	12	5,085	+84.286%
2026-02-18	9.5500	10.3000	9.5500	9.9400	+8.279%	61	5,087	+81.690%
2026-02-17	8.3700	9.2000	8.0000	9.1800	+10.602%	174	5,096	+96.732%
2026-02-13	8.4500	8.8500	8.2500	8.3000	-1.775%	227	4,960	+117.590%
2026-02-12	9.5500	9.5500	8.4500	8.4500	-14.646%	159	4,960	+113.728%
2026-02-11	10.3000	10.3000	9.6300	9.9000	-5.444%	172	4,966	+82.424%
2026-02-10	10.4900	12.2500	10.4700	10.4700	-4.732%	162	4,987	+72.493%
2026-02-09	10.5500	11.9300	9.6500	10.9900	-0.991%	367	4,963	+64.331%
2026-02-06	8.6500	11.3000	8.4400	11.1000	-33.929%	533	5,039	+62.703%
2026-02-05	17.5500	17.9600	16.4500	16.8000	-18.841%	282	4,972	+7.500%
2026-02-04	22.3100	22.3400	20.0100	20.7000	-6.966%	30	4,868	-12.754%
2026-02-03	22.5000	22.8000	21.4000	22.2500	-9.919%	91	4,876	-18.831%
2026-02-02	22.8200	25.1000	22.8200	24.7000	+9.051%	123	4,809	-26.883%
2026-01-30	23.3500	24.0000	22.3000	22.6500	0.000%	62	4,906	-20.265%
2026-01-29	22.1500	22.6500	21.4000	22.6500	-5.860%	96	4,896	-20.265%
2026-01-28	25.6100	26.0800	23.7000	24.0600	-3.567%	94	4,833	-24.938%
2026-01-27	22.1000	24.9700	22.1000	24.9500	+12.590%	287	4,841	-27.615%
2026-01-26	21.6000	22.3700	21.6000	22.1600	+1.651%	110	4,924	-18.502%
2026-01-23	20.0000	22.1500	20.0000	21.8000	+12.371%	142	4,881	-17.156%
2026-01-22	19.1000	20.1500	18.3000	19.4000	+5.435%	646	4,976	-6.907%
2026-01-21	18.2500	18.7600	17.3600	18.4000	-2.128%	727	5,140	-1.848%
2026-01-20	19.2000	20.2000	18.3500	18.8000	-12.963%	228	4,608	-3.936%
2026-01-16	21.4500	21.7000	21.2500	21.6000	+0.232%	13	4,478	-16.389%
2026-01-15	21.4000	22.2900	21.3000	21.5500	+0.937%	28	4,478	-16.195%
2026-01-14	23.0000	23.0000	21.3500	21.3500	-10.482%	60	4,458	-15.410%
2026-01-13	24.9000	24.9000	22.8700	23.8500	-5.843%	126	4,432	-24.277%
2026-01-12	25.9400	26.6000	25.3300	25.3300	-2.577%	16	4,357	-28.701%
2026-01-09	25.0000	26.0000	23.7500	26.0000	+1.642%	278	4,358	-30.538%
2026-01-08	23.8400	25.5800	23.8400	25.5800	+8.390%	102	4,087	-29.398%
2026-01-07	23.0000	25.4500	23.0000	23.6000	+0.212%	194	4,042	-23.475%
2026-01-06	20.0000	24.2500	20.0000	23.5500	+19.725%	154	4,143	-23.312%
2026-01-05	18.5000	20.0200	18.1000	19.6700	+12.208%	48	4,096	-8.185%
2026-01-02	20.0000	20.0000	16.9700	17.5300	-7.785%	177	4,082	+3.023%
2025-12-31	19.2000	19.2000	19.0000	19.0100	-2.762%	26	3,914	-4.997%
2025-12-30	19.2800	19.5500	18.9500	19.5500	+0.773%	80	3,914	-7.621%
2025-12-29	19.3000	19.7900	19.1500	19.4000	-3.242%	152	3,904	-6.907%
2025-12-26	19.8300	20.1500	19.8300	20.0500	-0.988%	13	3,785	-9.925%
2025-12-24	19.8500	20.2500	19.7500	20.2500	+0.947%	6	3,779	-10.815%
2025-12-23	19.5000	20.0600	19.5000	20.0600	+5.858%	21	3,779	-9.970%
2025-12-22	19.1500	19.1500	18.1000	18.9500	-0.525%	119	3,776	-4.697%
2025-12-19	18.5000	19.4000	18.4100	19.0500	+1.872%	157	3,813	-5.197%
2025-12-18	18.5000	19.3500	18.3200	18.7000	+9.485%	545	3,808	-3.422%
2025-12-17	18.1000	18.1000	17.0800	17.0800	-1.556%	44	3,640	+5.738%
2025-12-16	17.5200	17.5200	17.3500	17.3500	+0.289%	12	3,632	+4.092%
2025-12-15	19.1400	19.1400	17.2500	17.3000	-12.890%	79	3,632	+4.393%
2025-12-12	21.1500	21.1500	19.6800	19.8600	-6.761%	96	3,561	-9.063%
2025-12-11	21.5000	21.5000	21.0000	21.3000	-3.182%	56	3,482	-15.211%
2025-12-10	22.1000	22.2300	21.4000	22.0000	+6.900%	10	3,459	-17.909%
2025-12-09	19.8000	20.9000	19.8000	20.5800	+0.390%	11	3,462	-12.245%
2025-12-08	21.0500	21.0500	20.5000	20.5000	-5.312%	24	3,453	-11.902%
2025-12-05	21.9500	22.0900	21.5000	21.6500	+1.168%	10	3,442	-16.582%
2025-12-04	22.2100	22.2100	21.0000	21.4000	-7.158%	37	3,442	-15.607%
2025-12-03	22.7500	23.4300	22.7500	23.0500	-5.918%	53	3,456	-21.649%
2025-12-02	24.4800	24.7300	24.4800	24.5000	+3.114%	7	3,439	-26.286%
2025-12-01	23.5000	24.0500	23.5000	23.7600	+2.326%	12	3,444	-23.990%
2025-11-28	22.9000	23.2200	22.8000	23.2200	+5.354%	10	3,443	-22.222%
2025-11-26	21.9000	22.5500	21.9000	22.0400	-1.343%	19	3,425	-18.058%
2025-11-25	21.2900	22.3400	21.2900	22.3400	+6.432%	10	3,425	-19.158%
2025-11-24	20.4200	21.0000	20.4200	20.9900	+7.752%	160	3,420	-13.959%
2025-11-21	18.5000	19.7000	18.0400	19.4800	+4.171%	85	3,400	-7.290%
2025-11-20	21.6500	21.8100	18.7000	18.7000	-10.269%	334	3,388	-3.422%
2025-11-19	20.8500	20.8500	20.0000	20.8400	-0.762%	128	3,382	-13.340%
2025-11-18	23.3900	23.3900	20.9700	21.0000	-14.634%	69	3,392	-14.000%
2025-11-17	24.6000	25.1600	23.7300	24.6000	-4.466%	86	3,339	-26.585%
2025-11-14	26.2000	27.4000	25.7000	25.7500	-7.904%	27	3,310	-29.864%
2025-11-13	27.7500	27.9600	27.5200	27.9600	-7.723%	2,023	3,308	-35.408%
2025-11-12	32.6600	32.6600	30.0000	30.3000	-5.813%	11	1,413	-40.396%
2025-11-11	31.9000	32.5000	31.4500	32.1700	+0.218%	15	1,407	-43.861%
2025-11-10	32.0000	32.6500	30.5000	32.1000	+6.468%	13	1,411	-43.738%
2025-11-07	28.8100	30.1500	27.8300	30.1500	+2.203%	21	1,409	-40.100%
2025-11-06	32.1600	32.1600	29.1800	29.5000	-8.243%	26	1,409	-38.780%
2025-11-05	30.6500	32.7200	30.6500	32.1500	+0.626%	21	1,398	-43.826%
2025-11-04	32.9500	34.6500	31.9500	31.9500	-7.445%	32	1,398	-43.474%
2025-11-03	37.0000	37.5000	34.5200	34.5200	+10.393%	91	1,475	-47.683%
2025-10-31	32.6000	33.0000	29.8200	31.2700	+42.916%	422	1,475	-42.245%
2025-10-30	21.4500	22.6000	21.4500	21.8800	-3.740%	39	1,466	-17.459%
2025-10-29	23.0400	23.7000	22.1500	22.7300	+2.619%	291	1,440	-20.546%
2025-10-28	21.0500	22.8500	20.7700	22.1500	+5.728%	252	1,262	-18.465%
2025-10-27	20.7500	20.9800	20.5100	20.9500	+8.213%	84	1,232	-13.795%
2025-10-24	19.2000	19.5800	19.2000	19.3600	+6.082%	22	1,232	-6.715%
2025-10-23	18.4300	18.4400	18.1500	18.2500	+4.345%	57	1,211	-1.041%
2025-10-22	17.7000	17.7000	17.2700	17.4900	-5.968%	4	1,155	+3.259%
2025-10-21	18.2000	18.9700	17.9100	18.6000	+12.727%	133	1,154	-2.903%
2025-10-20	16.2500	16.5500	16.2000	16.5000	+0.610%	7	1,142	+9.455%
2025-10-17	16.5500	16.5500	16.0600	16.4000	-0.606%	32	1,142	+10.122%
2025-10-16	18.1400	18.3000	16.5000	16.5000	-3.509%	62	1,135	+9.455%
2025-10-15	17.7500	17.7500	17.0500	17.1000	-1.042%	8	1,134	+5.614%
2025-10-14	17.4500	17.4500	17.2800	17.2800	+0.174%	3	1,127	+4.514%
2025-10-13	17.2500	17.2500	17.2500	17.2500	+1.471%	1	1,127	+4.696%
2025-10-10	20.2000	20.7900	17.0000	17.0000	-16.049%	17	1,126	+6.235%
2025-10-09	18.6500	20.2500	18.6500	20.2500	+4.381%	5	1,119	-10.815%
2025-10-08	18.1700	19.5000	18.1700	19.4000	+9.729%	54	1,118	-6.907%
2025-10-07	17.9900	18.3500	17.6800	17.6800	-1.229%	6	1,132	+2.149%
2025-10-06	16.8000	17.9000	16.0000	17.9000	+6.866%	42	1,132	+0.894%
2025-10-03	17.8100	18.2000	16.7500	16.7500	-5.899%	21	1,096	+7.821%
2025-10-02	17.0800	18.0000	16.7500	17.8000	+8.869%	6	1,090	+1.461%
2025-10-01	15.8000	16.3500	15.8000	16.3500	-1.208%	22	1,092	+10.459%
2025-09-30	16.5500	16.6000	16.4000	16.5500	-5.429%	15	1,084	+9.124%
2025-09-29	17.5500	17.5500	17.5000	17.5000	+3.062%	6	1,088	+3.200%
2025-09-26	16.8500	17.3000	16.7500	16.9800	+1.982%	24	1,090	+6.360%
2025-09-25	17.2800	17.2800	16.2000	16.6500	-3.198%	39	1,069	+8.468%
2025-09-24	18.3500	18.3500	17.2000	17.2000	-1.714%	201	1,060	+5.000%
2025-09-23	19.7000	19.7000	17.5000	17.5000	-13.280%	293	1,151	+3.200%
2025-09-22	20.2500	20.4100	20.0500	20.1800	-5.701%	16	957	-10.505%
2025-09-19	21.6500	21.8000	21.4000	21.4000	+0.659%	8	949	-15.607%
2025-09-18	20.9500	21.2600	20.5500	21.2600	-0.047%	6	945	-15.052%
2025-09-17	21.4100	21.4100	20.9400	21.2700	-5.968%	13	946	-15.092%
2025-09-16	22.8500	23.1500	22.6200	22.6200	+1.526%	37	940	-20.159%
2025-09-15	21.0500	22.2800	20.5900	22.2800	+9.484%	6	913	-18.941%
2025-09-12	20.0700	20.3500	20.0700	20.3500	-0.732%	3	913	-11.253%
2025-09-11	20.5000	20.5000	20.4900	20.5000	+3.119%	10	915	-11.902%
2025-09-10	20.9500	21.2900	19.8800	19.8800	-16.295%	5	905	-9.155%
2025-09-09	23.7500	23.7500	23.7500	23.7500	+5.088%	1	903	-23.958%
2025-09-08	22.6500	22.6500	22.6000	22.6000	+9.179%	4	904	-20.088%
2025-09-05	21.5700	21.7600	20.7000	20.7000	-3.271%	6	901	-12.754%
2025-09-04	21.0200	21.4000	21.0200	21.4000	+19.888%	10	900	-15.607%
2025-09-02	17.3600	17.9000	16.8600	17.8500	-6.053%	13	893	+1.176%
2025-08-29	20.0200	20.0200	19.0000	19.0000	-7.317%	32	910	-4.947%
2025-08-28	20.5000	20.5000	20.5000	20.5000	+6.660%	8	910	-11.902%
2025-08-27	19.4200	19.4200	19.2200	19.2200	+0.418%	130	910	-6.035%
2025-08-26	18.9500	19.1400	18.9500	19.1400	-0.520%	2	843	-5.643%
2025-08-25	19.2400	19.2400	19.2400	19.2400	-0.259%	2	843	-6.133%
2025-08-22	18.5000	19.2900	18.5000	19.2900	+10.229%	4	845	-6.376%
2025-08-20	18.0500	18.0500	17.5000	17.5000	-7.992%	5	848	+3.200%
2025-08-19	19.6600	19.7000	18.9500	19.0200	-5.137%	12	848	-5.047%
2025-08-18	20.0900	20.0900	20.0500	20.0500	-1.667%	4	841	-9.925%
2025-08-15	20.7000	20.7000	20.2500	20.3900	-3.273%	5	839	-11.427%
2025-08-14	20.9800	21.0800	20.9800	21.0800	+18.761%	2	840	-14.326%
2025-08-13	17.0000	17.7900	17.0000	17.7500	+5.655%	121	841	+1.746%
2025-08-12	16.5900	16.8500	16.5900	16.8000	+0.599%	103	733	+7.500%
2025-08-11	16.7000	16.7000	16.7000	16.7000	-6.021%	1	732	+8.144%
2025-08-08	17.6700	17.7900	17.6700	17.7700	+1.601%	4	732	+1.632%
2025-08-07	18.5200	18.5200	17.4500	17.4900	+0.517%	21	732	+3.259%
2025-08-06	15.7000	17.4000	15.7000	17.4000	+20.000%	12	734	+3.793%
2025-08-05	15.2000	15.3700	14.4500	14.5000	+1.826%	4	736	+24.552%
2025-08-04	15.0000	15.0000	14.1600	14.2400	-8.129%	12	737	+26.826%
2025-08-01	15.2300	17.9500	15.0000	15.5000	-35.685%	51	728	+16.516%
2025-07-31	22.8600	24.1000	22.8600	24.1000	+10.907%	8	722	-25.062%
2025-07-30	21.6000	21.7300	21.6000	21.7300	-1.940%	2	721	-16.889%
2025-07-29	22.1600	22.1600	22.1600	22.1600	-3.358%	1	721	-18.502%
2025-07-28	22.6800	22.9300	22.6800	22.9300	+2.138%	100	720	-21.239%
2025-07-25	22.4000	22.4500	22.4000	22.4500	-0.222%	2	620	-19.555%
2025-07-24	22.7500	23.3500	22.5000	22.5000	+6.232%	12	620	-19.733%
2025-07-23	20.9700	21.1800	20.9700	21.1800	+1.340%	2	620	-14.731%
2025-07-22	21.2000	21.2000	20.9000	20.9000	-1.322%	2	620	-13.589%
2025-07-21	21.1800	21.1800	21.1800	21.1800	+8.061%	2	618	-14.731%
2025-07-18	20.0600	20.0600	19.6000	19.6000	-1.508%	3	618	-7.857%
2025-07-17	19.9000	19.9000	19.9000	19.9000	-0.251%	2	618	-9.246%
2025-07-16	19.9700	19.9700	19.9500	19.9500	-5.450%	2	618	-9.474%
2025-07-15	21.1500	21.3500	21.1000	21.1000	-0.284%	74	620	-14.408%
2025-07-14	21.3000	21.3000	21.1600	21.1600	-1.673%	3	612	-14.650%
2025-07-11	21.4500	21.5200	21.4500	21.5200	+7.600%	3	615	-16.078%
2025-07-10	20.3500	20.4000	20.0000	20.0000	-5.882%	7	612	-9.700%
2025-07-09	20.0000	21.2500	20.0000	21.2500	+6.784%	11	611	-15.012%
2025-07-08	19.9000	19.9000	19.9000	19.9000	-6.088%	12	602	-9.246%
2025-07-07	21.5500	21.5500	21.1900	21.1900	-0.981%	4	592	-14.771%
2025-07-03	21.1000	21.4000	20.8000	21.4000	+7.268%	51	554	-15.607%
2025-07-02	19.9500	19.9500	19.9500	19.9500	-0.746%	10	554	-9.474%
2025-07-01	19.9500	20.1000	19.9500	20.1000	-0.248%	3	554	-10.149%
2025-06-30	20.5000	20.5000	20.1500	20.1500	+1.665%	4	553	-10.372%
2025-06-27	20.6500	20.6500	19.8200	19.8200	+9.503%	51	549	-8.880%
2025-06-26	17.0500	18.1000	17.0500	18.1000	+1.743%	4	526	-0.221%
2025-06-25	17.7900	17.7900	17.7900	17.7900	+1.657%	1	524	+1.518%
2025-06-24	17.6000	17.6000	17.5000	17.5000	+1.508%	2	523	+3.200%
2025-06-20	17.4500	17.4500	17.2400	17.2400	-12.041%	4	523	+4.756%
2025-06-18	19.7000	19.7000	19.6000	19.6000	+0.513%	2	521	-7.857%
2025-06-16	18.4000	19.5000	18.4000	19.5000	+3.175%	9	521	-7.385%
2025-06-13	18.8400	18.9000	18.8400	18.9000	0.000%	4	521	-4.444%
2025-06-12	18.7600	18.9000	18.7600	18.9000	-1.971%	2	521	-4.444%
2025-06-11	20.7500	20.7500	19.2000	19.2800	-5.211%	4	520	-6.328%
2025-06-10	20.3400	20.3400	20.3400	20.3400	-3.739%	2	520	-11.209%
2025-06-09	21.1300	21.1300	21.1300	21.1300	+9.255%	1	520	-14.529%
2025-06-06	18.9500	19.3400	18.9500	19.3400	+7.444%	26	519	-6.618%
2025-06-05	17.3000	18.0000	17.3000	18.0000	+6.509%	6	522	+0.333%
2025-06-04	16.9000	16.9000	16.9000	16.9000	+0.595%	1	527	+6.864%
2025-06-03	16.6000	16.8000	16.6000	16.8000	+3.385%	2	527	+7.500%
2025-06-02	15.9000	16.2500	15.7000	16.2500	+0.495%	9	527	+11.138%
2025-05-30	16.1700	16.1700	16.1700	16.1700	-5.988%	8	522	+11.688%
2025-05-29	17.0500	17.2000	17.0500	17.2000	+0.292%	2	518	+5.000%
2025-05-28	17.2500	17.2500	17.1500	17.1500	+6.192%	2	518	+5.306%
2025-05-27	16.2500	16.2500	16.1500	16.1500	+5.556%	2	518	+11.827%
2025-05-23	15.4500	15.4500	15.3000	15.3000	-4.969%	4	519	+18.039%
2025-05-20	16.1000	16.1000	16.1000	16.1000	-3.012%	1	519	+12.174%
2025-05-19	16.8000	16.8000	16.6000	16.6000	+2.469%	3	518	+8.795%
2025-05-16	16.4700	16.4700	16.2000	16.2000	-1.220%	70	521	+11.481%
2025-05-15	16.2000	16.4000	16.2000	16.4000	-16.113%	16	523	+10.122%
2025-05-13	19.5200	19.5500	19.5200	19.5500	+10.452%	35	529	-7.621%
2025-05-12	17.5500	17.7300	17.4000	17.7000	+38.281%	94	499	+2.034%
2025-05-09	12.1500	12.8000	12.1500	12.8000	+1.106%	24	460	+41.094%
2025-05-08	11.9500	12.8500	11.8300	12.6600	+20.114%	30	459	+42.654%
2025-05-06	10.5000	10.5400	10.5000	10.5400	-1.033%	10	436	+71.347%
2025-05-05	10.6500	10.6500	10.6500	10.6500	-13.625%	1	442	+69.577%
2025-05-01	11.7000	12.3300	11.6700	12.3300	+24.294%	18	442	+46.472%
2025-04-29	9.9100	9.9400	9.8900	9.9200	-6.415%	4	441	+82.056%
2025-04-28	10.8500	10.8500	10.6000	10.6000	-5.357%	8	441	+70.377%
2025-04-25	11.2000	11.2000	11.2000	11.2000	+6.667%	20	448	+61.250%
2025-04-24	10.5000	10.5000	10.5000	10.5000	+9.375%	40	458	+72.000%
2025-04-23	10.1900	10.8000	9.6000	9.6000	+23.711%	9	484	+88.125%
2025-04-22	7.8100	7.8500	7.7500	7.7600	+17.576%	10	492	+132.732%
2025-04-21	6.8000	6.8000	6.6000	6.6000	-17.500%	5	491	+173.636%
2025-04-17	7.8500	8.0000	7.8500	8.0000	+5.263%	6	493	+125.750%
2025-04-16	8.6300	8.7000	7.6000	7.6000	-18.977%	223	493	+137.632%
2025-04-15	9.3800	9.3800	9.3800	9.3800	-18.079%	1	537	+92.537%
2025-04-11	11.4500	11.4500	11.4500	11.4500	+1.778%	2	536	+57.729%
2025-04-10	11.2500	11.2500	11.2500	11.2500	-4.255%	1	535	+60.533%
2025-04-09	9.6000	11.7500	9.6000	11.7500	+25.133%	2	535	+53.702%
2025-04-08	10.1800	10.1800	9.3900	9.3900	-5.152%	4	536	+92.332%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-3.883%	1	536	+82.424%
2025-04-04	9.6300	10.7000	9.6300	10.3000	-2.370%	12	535	+75.340%
2025-04-03	11.7000	11.7000	10.5500	10.5500	-23.551%	118	536	+71.185%
2025-04-02	13.7500	13.8000	13.7500	13.8000	+5.991%	118	517	+30.870%
2025-03-31	12.4500	13.1000	12.4000	13.0200	-25.387%	31	399	+38.710%
2025-03-26	18.3000	18.3000	17.4500	17.4500	-1.690%	6	398	+3.496%
2025-03-25	17.7500	17.7500	17.7500	17.7500	+3.198%	1	394	+1.746%
2025-03-24	17.2000	17.2000	17.2000	17.2000	+18.621%	30	393	+5.000%
2025-03-19	15.2500	15.2500	14.5000	14.5000	0.000%	11	393	+24.552%
2025-03-18	13.7000	14.5000	13.7000	14.5000	-6.331%	52	382	+24.552%
2025-03-13	15.4800	15.4800	15.4800	15.4800	-12.789%	1	380	+16.667%
2025-03-12	17.7500	17.7500	17.7500	17.7500	+0.852%	1	380	+1.746%
2025-03-11	16.5000	17.6000	16.5000	17.6000	+13.183%	30	380	+2.614%
2025-03-10	16.0500	16.0500	15.5500	15.5500	-9.855%	6	362	+16.141%
2025-03-07	17.7600	17.7600	15.9500	17.2500	-4.007%	74	357	+4.696%
2025-03-06	17.9700	17.9700	17.9700	17.9700	-13.188%	1	342	+0.501%
2025-03-05	20.6500	20.8000	20.5000	20.7000	+7.981%	95	342	-12.754%
2025-03-03	20.4500	20.4500	19.1700	19.1700	-8.058%	12	247	-5.790%
2025-02-28	21.2000	21.2000	20.8500	20.8500	-14.198%	4	246	-13.381%
2025-02-26	24.3000	24.3000	24.3000	24.3000	+16.996%	2	244	-25.679%
2025-02-25	21.4500	21.4500	19.5000	20.7700	-7.028%	35	244	-13.048%
2025-02-24	22.6500	22.6500	22.3300	22.3400	-6.917%	13	244	-19.158%
2025-02-21	24.1800	24.1800	24.0000	24.0000	-13.043%	4	244	-24.750%
2025-02-18	28.3000	28.3000	27.6000	27.6000	-10.824%	3	243	-34.565%
2025-02-11	30.9500	30.9500	30.9500	30.9500	-3.281%	7	243	-41.648%
2025-02-10	31.8500	32.0000	31.8500	32.0000	+4.918%	4	243	-43.563%
2025-02-07	32.1200	32.1200	30.4500	30.5000	-14.205%	86	243	-40.787%
2025-02-06	35.5500	35.5500	35.5500	35.5500	+3.103%	20	246	-49.198%
2025-02-05	34.9600	34.9600	34.4800	34.4800	-7.436%	4	226	-47.622%
2025-02-04	36.4000	37.4900	36.4000	37.2500	+6.368%	6	228	-51.517%
2025-01-31	35.8500	35.8500	35.0200	35.0200	+2.099%	6	224	-48.429%
2025-01-30	34.3000	34.3000	34.3000	34.3000	-3.380%	1	221	-47.347%
2025-01-28	35.5000	35.5000	35.5000	35.5000	+10.730%	3	221	-49.127%
2025-01-21	31.0000	32.0600	31.0000	32.0600	+12.373%	4	224	-43.668%
2025-01-16	28.5300	28.5300	28.5300	28.5300	+4.505%	1	220	-36.698%
2025-01-13	27.3000	27.3000	27.3000	27.3000	-1.692%	2	220	-33.846%
2025-01-10	27.7700	27.7700	27.7700	27.7700	-4.241%	2	220	-34.966%