Dark

AMZN20270115C290
AMZN Jan 15 2027 290.00 Call (AMZN270115C00290000)
option OPRA

EOD

Aug 20, 2026

13.08-13.663%(-2.07)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.0500	14.1300	12.8500	13.0800	-13.663%	101	15,396	0.000%
2026-08-19	13.0700	15.3000	13.0700	15.1500	+22.177%	88	15,421	-13.663%
2026-08-18	12.9500	13.4000	11.9000	12.4000	-4.247%	212	15,413	+5.484%
2026-08-17	13.5800	13.5800	12.2100	12.9500	-5.887%	386	15,391	+1.004%
2026-08-14	14.9500	15.2500	13.7600	13.7600	-9.414%	347	15,676	-4.942%
2026-08-13	15.9500	17.1800	15.1900	15.1900	-11.429%	461	15,378	-13.891%
2026-08-12	19.1500	19.1500	16.6600	17.1500	-11.689%	297	15,066	-23.732%
2026-08-11	20.3900	20.3900	18.5500	19.4200	-8.826%	113	15,014	-32.647%
2026-08-10	21.2200	23.2000	20.5500	21.3000	+2.060%	97	14,985	-38.592%
2026-08-07	20.4500	22.6200	20.2500	20.8700	+5.939%	3,152	14,967	-37.326%
2026-08-06	20.8000	20.9500	19.2500	19.7000	+0.357%	53	12,018	-33.604%
2026-08-05	23.8000	25.2000	19.5000	19.6300	-15.205%	125	12,008	-33.367%
2026-08-04	23.1000	24.6000	22.1100	23.1500	-16.032%	441	11,979	-43.499%
2026-08-03	23.5500	28.0000	23.5500	27.5700	+37.644%	979	11,901	-52.557%
2026-07-31	14.0500	20.5100	14.0500	20.0300	+127.614%	823	11,965	-34.698%
2026-07-30	7.7600	9.8000	7.7600	8.8000	+41.935%	138	11,982	+48.636%
2026-07-29	6.5000	7.1500	6.2000	6.2000	-11.429%	76	11,966	+110.968%
2026-07-28	6.8500	7.2200	6.4000	7.0000	-6.040%	123	11,990	+86.857%
2026-07-27	8.2500	8.2500	7.1000	7.4500	-1.974%	281	11,979	+75.570%
2026-07-24	8.3000	8.3000	7.5000	7.6000	-10.483%	374	11,968	+72.105%
2026-07-23	9.2600	9.7800	8.3000	8.4900	-22.818%	197	11,820	+54.064%
2026-07-22	11.9500	11.9500	10.9200	11.0000	-13.725%	130	11,824	+18.909%
2026-07-21	12.5000	13.0700	12.5000	12.7500	-5.204%	39	11,801	+2.588%
2026-07-20	13.5200	14.5500	13.4500	13.4500	+1.509%	27	11,830	-2.751%
2026-07-17	13.3500	14.0000	13.2500	13.2500	-7.922%	186	11,818	-1.283%
2026-07-16	17.5000	17.5000	14.2500	14.3900	-10.063%	66	11,807	-9.104%
2026-07-15	15.4200	17.0000	15.1000	16.0000	+14.943%	379	11,802	-18.250%
2026-07-14	13.2800	13.9200	12.8200	13.9200	-3.668%	94	11,610	-6.034%
2026-07-13	14.2300	14.8100	14.0000	14.4500	+5.706%	49	11,606	-9.481%
2026-07-10	16.1500	16.1500	13.0000	13.6700	-2.147%	217	11,619	-4.316%
2026-07-09	11.2000	13.9700	11.2000	13.9700	+14.696%	77	11,627	-6.371%
2026-07-08	12.4200	13.0000	12.1100	12.1800	-10.177%	334	11,581	+7.389%
2026-07-07	13.6500	14.9300	12.7500	13.5600	+0.593%	390	11,676	-3.540%
2026-07-06	13.1500	13.8900	12.3600	13.4800	+1.201%	251	11,624	-2.967%
2026-07-02	12.3700	14.1500	12.3700	13.3200	+4.471%	41	11,533	-1.802%
2026-07-01	10.6500	13.5500	10.6500	12.7500	+8.974%	339	11,533	+2.588%
2026-06-30	11.1500	12.4300	11.0500	11.7000	-1.681%	118	11,535	+11.795%
2026-06-29	10.3200	14.5000	10.3200	11.9000	+24.607%	91,208	11,491	+9.916%
2026-06-26	8.5200	9.9000	8.5200	9.5500	+12.353%	42	10,871	+36.963%
2026-06-25	9.2200	9.4500	8.5000	8.5000	-19.811%	178	10,867	+53.882%
2026-06-24	10.9000	12.7400	10.6000	10.6000	+4.228%	215	10,961	+23.396%
2026-06-23	10.5000	11.1500	10.1500	10.1700	-2.679%	86	10,850	+28.614%
2026-06-22	12.5000	12.7000	10.4000	10.4500	-20.532%	5,153	10,795	+25.167%
2026-06-18	11.9500	13.7900	11.0000	13.1500	+16.372%	135	6,320	-0.532%
2026-06-17	13.1500	13.1500	11.3000	11.3000	-17.698%	69	6,320	+15.752%
2026-06-16	14.1500	14.3500	13.6500	13.7300	0.000%	18	6,293	-4.734%
2026-06-15	14.2000	14.4500	13.6500	13.7300	+15.185%	42	6,294	-4.734%
2026-06-12	12.1000	12.1000	10.8200	11.9200	-8.308%	62	6,287	+9.732%
2026-06-11	11.8500	13.0000	11.2500	13.0000	+7.438%	139	6,303	+0.615%
2026-06-10	12.9500	13.2400	11.9500	12.1000	-13.571%	102	6,282	+8.099%
2026-06-09	13.8500	15.7000	13.4000	14.0000	-6.355%	80	6,272	-6.571%
2026-06-08	15.1500	15.3000	14.8100	14.9500	0.000%	32	6,245	-12.508%
2026-06-05	17.5000	17.7000	14.9500	14.9500	-17.403%	76	6,247	-12.508%
2026-06-04	17.3500	18.4300	17.3500	18.1000	+9.168%	22	6,250	-27.735%
2026-06-03	18.6000	18.6000	15.7100	16.5800	-14.536%	194	6,256	-21.110%
2026-06-02	19.0100	20.9400	18.3200	19.4000	-6.954%	363	6,178	-32.577%
2026-06-01	22.0500	22.4000	20.8100	20.8500	-16.766%	94	6,325	-37.266%
2026-05-29	25.5000	25.8000	24.7100	25.0500	-6.285%	24	6,311	-47.784%
2026-05-28	24.6800	26.7600	24.3500	26.7300	+5.652%	56	6,301	-51.066%
2026-05-27	24.2500	25.5000	24.2500	25.3000	+18.224%	12	6,301	-48.300%
2026-05-26	22.0000	22.2100	20.6000	21.4000	-8.820%	136	6,297	-38.879%
2026-05-22	23.2400	23.4700	22.8500	23.4700	+1.164%	22	6,348	-44.269%
2026-05-21	20.2000	23.7500	20.2000	23.2000	+6.912%	79	6,347	-43.621%
2026-05-20	19.2700	21.7000	19.2700	21.7000	+15.119%	317	6,347	-39.724%
2026-05-19	19.4500	19.5100	17.3000	18.8500	-11.502%	672	5,766	-30.610%
2026-05-18	21.6000	23.4400	20.8000	21.3000	-1.160%	37	5,766	-38.592%
2026-05-15	20.8700	21.5500	20.5000	21.5500	-6.629%	235	5,766	-39.304%
2026-05-14	25.1900	25.1900	23.0800	23.0800	-6.369%	54	5,747	-43.328%
2026-05-13	21.7500	25.0500	21.7500	24.6500	+13.022%	175	5,640	-46.937%
2026-05-12	22.9400	22.9400	20.9000	21.8100	-9.125%	37	5,640	-40.028%
2026-05-11	24.7500	26.0700	24.0000	24.0000	-8.745%	107	5,640	-45.500%
2026-05-08	24.7500	26.5500	24.7500	26.3000	+2.335%	75	5,673	-50.266%
2026-05-07	26.8500	26.8500	25.7000	25.7000	-9.507%	72	5,654	-49.105%
2026-05-06	27.3700	28.6500	26.2900	28.4000	+5.263%	40	5,644	-53.944%
2026-05-05	28.1400	29.7000	26.6700	26.9800	+3.809%	242	5,637	-51.520%
2026-05-04	25.1000	29.0000	25.1000	25.9900	+5.779%	101	5,603	-49.673%
2026-05-01	22.9000	27.4900	22.7500	24.5700	+5.045%	74	5,624	-46.764%
2026-04-30	25.0500	25.1300	18.9000	23.3900	0.000%	318	5,624	-44.079%
2026-04-29	22.2000	25.0000	22.2000	23.3900	+6.318%	132	5,736	-44.079%
2026-04-28	22.0400	22.9100	21.5000	22.0000	-5.660%	42	5,715	-40.545%
2026-04-27	23.7500	23.9800	23.2200	23.3200	-5.663%	68	5,713	-43.911%
2026-04-24	22.7500	24.8600	22.0100	24.7200	+21.058%	240	5,674	-47.087%
2026-04-23	20.5000	22.0300	20.2700	20.4200	+0.049%	62	5,524	-35.945%
2026-04-22	19.2500	20.4100	18.8100	20.4100	+10.146%	81	5,506	-35.914%
2026-04-21	19.0500	19.4400	18.5300	18.5300	+7.420%	90	5,499	-29.412%
2026-04-20	16.9400	17.2500	16.7300	17.2500	-6.148%	164	5,473	-24.174%
2026-04-17	20.2000	20.4700	18.3800	18.3800	+0.492%	125	5,353	-28.836%
2026-04-16	17.5200	18.2900	16.1200	18.2900	+0.771%	32	5,309	-28.486%
2026-04-15	18.2600	18.3000	18.0000	18.1500	-1.198%	153	5,309	-27.934%
2026-04-14	16.4300	19.8000	16.4000	18.3700	+27.128%	388	5,269	-28.797%
2026-04-13	13.3900	14.4500	13.1500	14.4500	+1.761%	126	5,247	-9.481%
2026-04-10	13.8000	15.0500	13.8000	14.2000	+15.447%	211	5,141	-7.887%
2026-04-09	10.0000	12.8000	9.8000	12.3000	+43.023%	291	5,155	+6.341%
2026-04-08	9.1500	9.1500	8.1000	8.6000	+16.689%	140	5,089	+52.093%
2026-04-07	6.9900	7.3700	6.7600	7.3700	+6.043%	1,282	5,055	+77.476%
2026-04-06	6.8100	7.1100	6.8100	6.9500	+4.354%	27	5,051	+88.201%
2026-04-02	6.1500	7.0500	6.1500	6.6600	-2.774%	21	5,051	+96.396%
2026-04-01	6.9000	7.2100	6.8500	6.8500	+3.008%	56	5,051	+90.949%
2026-03-31	6.0000	6.8000	6.0000	6.6500	+23.148%	31	5,064	+96.692%
2026-03-30	5.4000	5.6900	5.4000	5.4000	+1.887%	30	5,072	+142.222%
2026-03-27	5.8500	5.8500	5.2200	5.3000	-19.697%	4,559	5,062	+146.792%
2026-03-26	6.5400	7.3700	6.5400	6.6000	-5.714%	82	4,943	+98.182%
2026-03-25	7.1500	7.2500	6.8300	7.0000	+11.111%	50	4,934	+86.857%
2026-03-24	6.3900	6.3900	6.0900	6.3000	-7.353%	81	4,925	+107.619%
2026-03-23	6.7200	7.1600	6.7200	6.8000	+8.453%	106	4,909	+92.353%
2026-03-20	6.3500	6.3500	6.2500	6.2700	-6.835%	41	4,862	+108.612%
2026-03-19	6.5500	6.9000	6.3900	6.7300	-1.752%	88	4,827	+94.354%
2026-03-18	7.4000	7.4000	6.8000	6.8500	-9.868%	19	4,832	+90.949%
2026-03-17	7.6200	7.6200	7.4600	7.6000	+4.110%	13	4,834	+72.105%
2026-03-16	7.1100	7.3000	6.9300	7.3000	+1.955%	21	4,824	+79.178%
2026-03-13	7.5500	7.5700	6.9200	7.1600	-7.013%	20	4,817	+82.682%
2026-03-12	7.5200	7.9000	7.5000	7.7000	-6.667%	16	4,827	+69.870%
2026-03-11	8.0000	8.2500	7.8700	8.2500	-3.283%	9	4,823	+58.545%
2026-03-10	8.5300	8.5300	8.5000	8.5300	+7.975%	18	4,826	+53.341%
2026-03-09	8.4500	8.6000	7.8500	7.9000	-14.130%	21	4,823	+65.570%
2026-03-06	9.9900	9.9900	9.0000	9.2000	-11.962%	39	4,995	+42.174%
2026-03-05	9.6900	10.6500	9.6500	10.4500	+6.633%	58	5,000	+25.167%
2026-03-04	9.4700	9.8000	9.1500	9.8000	+24.841%	76	4,982	+33.469%
2026-03-03	7.4000	7.8500	7.1500	7.8500	-4.848%	65	4,982	+66.624%
2026-03-02	7.7000	8.2500	7.6800	8.2500	-3.509%	34	4,973	+58.545%
2026-02-27	7.9000	8.5500	7.9000	8.5500	+5.037%	73	4,976	+52.982%
2026-02-26	8.6000	8.6000	7.8500	8.1400	-6.865%	97	4,974	+60.688%
2026-02-25	9.0000	9.0000	8.5500	8.7400	+3.310%	62	4,946	+49.657%
2026-02-24	7.9000	8.4600	7.9000	8.4600	+11.757%	486	4,946	+54.610%
2026-02-23	7.8900	7.8900	7.4500	7.5700	-13.188%	22	4,466	+72.787%
2026-02-20	7.8500	9.0300	7.8500	8.7200	+13.987%	221	4,478	+50.000%
2026-02-19	7.8000	7.8500	7.6000	7.6500	-2.174%	405	4,451	+70.980%
2026-02-18	7.8000	8.1000	7.6800	7.8200	+10.922%	32	4,326	+67.263%
2026-02-17	6.1000	7.0500	6.1000	7.0500	+9.302%	59	4,328	+85.532%
2026-02-13	6.3200	6.7500	6.2000	6.4500	0.000%	136	4,388	+102.791%
2026-02-12	7.1000	7.1300	6.4500	6.4500	-16.774%	147	4,388	+102.791%
2026-02-11	8.0000	8.0000	7.3900	7.7500	-5.947%	43	4,489	+68.774%
2026-02-10	8.8500	9.5200	8.2000	8.2400	-3.059%	43	4,481	+58.738%
2026-02-09	7.4200	9.1500	7.4200	8.5000	-0.585%	46	4,474	+53.882%
2026-02-06	6.9000	8.8000	6.3600	8.5500	-34.783%	254	4,480	+52.982%
2026-02-05	13.7400	14.1000	12.9800	13.1100	-19.323%	94	4,531	-0.229%
2026-02-04	17.5300	17.6900	16.0000	16.2500	-8.296%	34	4,505	-19.508%
2026-02-03	17.9000	17.9600	16.9500	17.7200	-8.424%	53	4,511	-26.185%
2026-02-02	19.4000	20.0500	19.2600	19.3500	+6.788%	170	4,507	-32.403%
2026-01-30	19.2700	19.2700	18.1000	18.1200	-3.102%	8	4,482	-27.815%
2026-01-29	18.1300	18.7000	17.2000	18.7000	-1.423%	45	4,482	-30.053%
2026-01-28	20.7300	20.7300	18.9700	18.9700	-5.903%	30	4,497	-31.049%
2026-01-27	18.1000	20.1600	18.1000	20.1600	+14.351%	2,016	4,486	-35.119%
2026-01-26	17.1500	17.6500	17.1500	17.6300	+1.322%	30	2,520	-25.808%
2026-01-23	15.9000	17.6500	15.7600	17.4000	+14.098%	192	2,512	-24.828%
2026-01-22	15.3500	15.6700	15.2500	15.2500	+4.595%	34	2,450	-14.230%
2026-01-21	14.5500	14.9500	13.6500	14.5800	-0.951%	478	2,449	-10.288%
2026-01-20	15.2200	15.7000	14.3500	14.7200	-13.259%	15	2,524	-11.141%
2026-01-16	17.5000	17.5000	16.8000	16.9700	-1.452%	53	2,482	-22.923%
2026-01-15	17.4500	18.2000	16.9000	17.2200	+0.058%	52	2,482	-24.042%
2026-01-14	18.1000	18.1000	16.8700	17.2100	-9.895%	57	2,451	-23.998%
2026-01-13	20.0000	20.0400	18.2300	19.1000	-5.679%	270	2,407	-31.518%
2026-01-12	21.0000	21.3400	20.2500	20.2500	-3.571%	95	2,563	-35.407%
2026-01-09	20.0000	21.0000	19.4000	21.0000	+1.205%	84	2,542	-37.714%
2026-01-08	19.3500	20.7500	19.3500	20.7500	+8.355%	89	2,523	-36.964%
2026-01-07	18.5400	20.5000	18.5400	19.1500	+0.949%	159	2,503	-31.697%
2026-01-06	16.0000	19.5500	15.8500	18.9700	+22.624%	241	2,457	-31.049%
2026-01-05	14.3000	16.1200	14.3000	15.4700	+10.896%	127	2,285	-15.449%
2026-01-02	15.7000	16.1000	13.4000	13.9500	-6.376%	28	2,265	-6.237%
2025-12-31	15.4000	15.4000	14.9000	14.9000	-1.909%	39	2,249	-12.215%
2025-12-30	15.1200	15.2300	14.9800	15.1900	-1.042%	19	2,249	-13.891%
2025-12-29	15.2000	15.3600	15.2000	15.3500	-3.459%	16	2,241	-14.788%
2025-12-26	15.7900	15.9700	15.7500	15.9000	-0.935%	112	2,235	-17.736%
2025-12-24	16.0000	16.1900	15.9000	16.0500	-0.124%	24	2,167	-18.505%
2025-12-23	15.5000	16.0700	15.5000	16.0700	+7.852%	8	2,167	-18.606%
2025-12-22	14.6000	14.9000	14.5700	14.9000	-3.560%	120	2,161	-12.215%
2025-12-19	14.5500	15.4500	14.5500	15.4500	+3.552%	32	2,126	-15.340%
2025-12-18	15.2900	15.2900	14.7700	14.9200	+9.304%	31	2,099	-12.332%
2025-12-17	14.2500	14.4000	13.6500	13.6500	-0.510%	367	2,073	-4.176%
2025-12-16	13.8700	14.0000	13.6700	13.7200	-1.437%	19	1,865	-4.665%
2025-12-15	15.4500	15.4500	13.9200	13.9200	-11.394%	24	1,848	-6.034%
2025-12-12	16.8000	16.8000	15.7000	15.7100	-7.041%	179	1,843	-16.741%
2025-12-11	17.4500	17.5500	16.9000	16.9000	-5.850%	78	1,774	-22.604%
2025-12-10	17.3000	18.0000	17.3000	17.9500	+6.845%	62	1,735	-27.131%
2025-12-09	16.2000	17.1200	16.2000	16.8000	+0.299%	31	1,704	-22.143%
2025-12-08	17.4200	17.4200	16.7500	16.7500	-4.558%	9	1,702	-21.910%
2025-12-05	17.9300	18.1500	17.5500	17.5500	-0.341%	9	1,695	-25.470%
2025-12-04	18.1000	18.1000	17.1600	17.6100	-6.973%	156	1,690	-25.724%
2025-12-03	18.6000	18.9500	18.6000	18.9300	-6.886%	78	1,671	-30.903%
2025-12-02	19.6500	21.0000	19.6500	20.3300	+2.937%	52	1,627	-35.662%
2025-12-01	19.6000	19.7500	18.9000	19.7500	+5.221%	68	1,582	-33.772%
2025-11-28	18.4000	18.7700	18.4000	18.7700	+5.154%	14	1,558	-30.314%
2025-11-26	17.8500	18.1100	17.8000	17.8500	-1.053%	114	1,497	-26.723%
2025-11-25	17.0000	18.0400	16.5000	18.0400	+9.333%	9	1,497	-27.494%
2025-11-24	16.6500	17.0000	16.5000	16.5000	+3.839%	9	1,490	-20.727%
2025-11-21	14.7800	15.9000	14.6600	15.8900	+1.534%	30	1,485	-17.684%
2025-11-20	18.1200	18.1200	15.5800	15.6500	-5.438%	11	1,470	-16.422%
2025-11-19	16.7500	16.8000	16.3500	16.5500	-4.885%	15	1,477	-20.967%
2025-11-18	17.1500	18.0800	17.1500	17.4000	-14.074%	20	1,485	-24.828%
2025-11-17	19.5100	20.9000	19.5100	20.2500	-9.598%	6	1,490	-35.407%
2025-11-14	21.2200	22.6500	21.2200	22.4000	-2.820%	19	1,490	-41.607%
2025-11-13	23.6000	23.9800	22.7600	23.0500	-16.334%	12	1,488	-43.254%
2025-11-12	27.5500	27.5500	27.5500	27.5500	+2.226%	1	1,482	-52.523%
2025-11-11	26.4000	27.2000	26.2200	26.9500	+1.698%	261	1,482	-51.466%
2025-11-10	27.2500	27.4500	26.5000	26.5000	+6.340%	18	1,385	-50.642%
2025-11-07	23.4700	24.9200	23.0700	24.9200	+0.080%	32	1,381	-47.512%
2025-11-06	24.7000	24.9000	24.1000	24.9000	-6.144%	28	1,359	-47.470%
2025-11-05	25.7300	26.5900	25.7300	26.5300	-1.741%	15	1,346	-50.697%
2025-11-04	28.9000	28.9000	27.0000	27.0000	-7.121%	13	1,342	-51.556%
2025-11-03	30.9000	31.1400	29.0700	29.0700	+14.045%	46	1,331	-55.005%
2025-10-31	26.6500	27.4000	24.7200	25.4900	+47.768%	128	1,331	-48.686%
2025-10-30	17.4200	18.5000	17.2500	17.2500	-8.439%	30	1,310	-24.174%
2025-10-29	18.6000	19.4000	18.4800	18.8400	+4.435%	40	1,314	-30.573%
2025-10-28	18.0500	18.8700	18.0300	18.0400	+7.381%	27	1,316	-27.494%
2025-10-27	16.7500	17.0600	16.7500	16.8000	+6.667%	42	1,304	-22.143%
2025-10-24	15.3000	15.7500	15.3000	15.7500	+7.216%	3	1,304	-16.952%
2025-10-23	14.2500	14.7000	14.2500	14.6900	+2.369%	15	1,303	-10.960%
2025-10-22	14.2500	14.7000	13.9500	14.3500	-6.818%	6	1,288	-8.850%
2025-10-21	14.4500	15.4000	14.2800	15.4000	+16.226%	6	1,288	-15.065%
2025-10-20	13.0500	13.2500	12.9500	13.2500	-0.749%	36	1,288	-1.283%
2025-10-17	13.2000	13.5500	12.9000	13.3500	0.000%	85	1,261	-2.022%
2025-10-16	14.5000	14.7100	13.3500	13.3500	-3.680%	11	1,232	-2.022%
2025-10-15	14.2000	14.5000	13.5000	13.8600	-0.929%	32	1,236	-5.628%
2025-10-14	13.2000	14.2500	13.2000	13.9900	+2.491%	8	1,226	-6.505%
2025-10-10	16.6000	16.6000	13.6500	13.6500	-18.214%	40	1,224	-4.176%
2025-10-09	15.0000	16.6900	14.6500	16.6900	+8.943%	31	1,228	-21.630%
2025-10-08	14.2000	15.8500	14.0000	15.3200	+8.730%	18	1,217	-14.621%
2025-10-07	14.4000	14.5500	13.8400	14.0900	-2.828%	53	1,223	-7.168%
2025-10-06	13.2000	14.5000	12.9100	14.5000	+9.434%	89	1,223	-9.793%
2025-10-03	13.4600	13.5000	13.2500	13.2500	-6.161%	21	1,201	-1.283%
2025-10-02	14.1500	14.1500	14.1200	14.1200	+2.319%	2	1,196	-7.365%
2025-10-01	12.8000	13.8000	12.8000	13.8000	+4.943%	63	1,194	-5.217%
2025-09-30	13.2500	13.2500	13.1500	13.1500	-5.328%	4	1,133	-0.532%
2025-09-29	14.0000	14.0000	13.8900	13.8900	+5.788%	17	1,131	-5.832%
2025-09-25	13.7200	13.8200	13.1300	13.1300	-5.540%	60	1,119	-0.381%
2025-09-24	14.6000	14.6000	13.8500	13.9000	-2.797%	63	1,094	-5.899%
2025-09-23	16.0500	16.0500	14.2000	14.3000	-10.903%	48	1,043	-8.531%
2025-09-22	16.3700	16.3700	16.0500	16.0500	-7.759%	4	1,031	-18.505%
2025-09-19	17.7500	17.7500	17.4000	17.4000	+1.399%	13	1,029	-24.828%
2025-09-18	17.6400	17.6400	17.1600	17.1600	+2.448%	2	1,027	-23.776%
2025-09-17	17.9100	17.9100	16.7000	16.7500	-7.713%	5	1,028	-21.910%
2025-09-16	17.7500	18.6500	17.7500	18.1500	+4.974%	22	1,027	-27.934%
2025-09-15	16.9000	17.2900	16.9000	17.2900	+11.047%	6	1,030	-24.349%
2025-09-12	15.7700	15.7700	15.2800	15.5700	-4.185%	9	1,029	-15.992%
2025-09-11	16.3900	16.3900	16.2500	16.2500	0.000%	19	1,031	-19.508%
2025-09-10	18.1500	18.1500	16.2500	16.2500	-12.869%	16	1,021	-19.508%
2025-09-09	17.8500	18.6500	17.8500	18.6500	+4.132%	12	1,012	-29.866%
2025-09-08	17.5500	18.1500	17.5500	17.9100	+8.218%	30	1,013	-26.968%
2025-09-05	17.1500	17.1500	16.5500	16.5500	-5.429%	8	989	-20.967%
2025-09-04	16.5500	17.5000	16.5500	17.5000	+32.075%	129	983	-25.257%
2025-09-02	13.2500	13.2500	13.2500	13.2500	-10.774%	50	1,066	-1.283%
2025-08-29	15.8500	15.8500	14.8500	14.8500	-7.361%	10	1,016	-11.919%
2025-08-28	16.0300	16.0300	16.0300	16.0300	+6.370%	1	1,016	-18.403%
2025-08-27	15.0500	15.0700	15.0500	15.0700	+0.870%	20	1,015	-13.205%
2025-08-26	14.7600	14.9400	14.7600	14.9400	+3.750%	2	1,015	-12.450%
2025-08-22	14.4000	14.4000	14.4000	14.4000	+11.628%	10	1,015	-9.167%
2025-08-21	12.9000	13.0500	12.9000	12.9000	-1.901%	7	1,025	+1.395%
2025-08-20	14.1500	14.1500	13.1500	13.1500	-12.333%	13	1,021	-0.532%
2025-08-19	15.0500	15.0500	14.9000	15.0000	-6.250%	78	1,021	-12.800%
2025-08-18	15.9500	16.0000	15.7900	16.0000	0.000%	6	970	-18.250%
2025-08-15	16.8900	16.8900	15.9600	16.0000	-3.030%	9	968	-18.250%
2025-08-14	15.1500	17.0500	15.1500	16.5000	+18.449%	48	971	-20.727%
2025-08-13	13.6700	13.9700	13.6700	13.9300	+6.417%	10	972	-6.102%
2025-08-12	13.0900	13.0900	13.0900	13.0900	-1.208%	2	972	-0.076%
2025-08-11	13.9000	13.9000	13.1800	13.2500	-6.360%	5	972	-1.283%
2025-08-08	14.1500	14.1500	14.1500	14.1500	+3.663%	10	974	-7.562%
2025-08-07	14.6000	14.6000	13.6500	13.6500	+2.247%	9	964	-4.176%
2025-08-06	12.7000	13.6400	12.7000	13.3500	+17.621%	30	969	-2.022%
2025-08-05	12.0000	12.0000	11.3000	11.3500	+1.885%	11	969	+15.242%
2025-08-04	12.1500	12.1500	11.1400	11.1400	-6.387%	2	967	+17.415%
2025-08-01	13.0000	13.6000	11.9000	11.9000	-38.342%	14	968	+9.916%
2025-07-31	19.0500	19.6000	18.2500	19.3000	+11.561%	20	969	-32.228%
2025-07-30	17.3400	17.3400	17.3000	17.3000	-1.256%	3	985	-24.393%
2025-07-29	17.3900	17.5200	17.3900	17.5200	-3.842%	2	984	-25.342%
2025-07-28	18.2200	18.2200	18.2200	18.2200	+2.822%	3	984	-28.211%
2025-07-25	17.8500	17.9700	17.7100	17.7200	-1.828%	106	984	-26.185%
2025-07-24	18.8000	18.8600	17.5000	18.0500	+6.615%	26	912	-27.535%
2025-07-23	16.7700	16.9300	16.7700	16.9300	+0.654%	2	922	-22.741%
2025-07-22	16.7600	16.9000	16.5000	16.8200	-1.175%	14	922	-22.235%
2025-07-21	16.5000	17.0200	16.5000	17.0200	+4.289%	8	923	-23.149%
2025-07-18	16.3200	16.3200	16.3200	16.3200	+2.642%	10	925	-19.853%
2025-07-16	16.6000	16.6000	15.9000	15.9000	-6.360%	20	915	-17.736%
2025-07-15	17.3500	17.3500	16.9500	16.9800	-0.702%	5	915	-22.968%
2025-07-14	17.1000	17.1000	17.1000	17.1000	+0.707%	40	918	-23.509%
2025-07-11	17.2500	17.2500	16.9800	16.9800	+4.750%	13	918	-22.968%
2025-07-10	15.7000	16.4000	15.7000	16.2100	+0.683%	13	929	-19.309%
2025-07-08	17.3500	17.3500	16.0500	16.1000	-6.177%	14	929	-18.758%
2025-07-07	17.4500	17.4500	17.1600	17.1600	+4.634%	4	928	-23.776%
2025-07-02	16.4000	16.4000	16.4000	16.4000	+0.613%	3	925	-20.244%
2025-07-01	16.4500	16.4500	16.3000	16.3000	+0.617%	2	929	-19.755%
2025-06-30	16.2000	16.2000	16.2000	16.2000	-4.706%	1	929	-19.259%
2025-06-27	16.0000	17.0000	16.0000	17.0000	+15.883%	7	929	-23.059%
2025-06-26	13.6000	14.6700	13.6000	14.6700	+9.233%	8	929	-10.838%
2025-06-25	13.6100	13.6100	13.4300	13.4300	-4.003%	2	926	-2.606%
2025-06-24	13.9900	13.9900	13.9900	13.9900	+0.431%	1	927	-6.505%
2025-06-20	13.9300	13.9300	13.9300	13.9300	-10.129%	2	927	-6.102%
2025-06-18	15.5000	15.5000	15.5000	15.5000	-4.733%	5	928	-15.613%
2025-06-16	15.0000	16.3900	14.8500	16.2700	+5.718%	4	928	-19.607%
2025-06-13	14.7800	15.3900	14.7800	15.3900	+0.588%	6	929	-15.010%
2025-06-12	15.3100	15.4000	15.3000	15.3000	-1.923%	31	927	-14.510%
2025-06-11	15.7400	15.7400	15.4700	15.6000	-5.797%	8	926	-16.154%
2025-06-10	16.5600	16.5600	16.5600	16.5600	-3.553%	10	925	-21.014%
2025-06-09	16.8000	17.1700	16.8000	17.1700	+10.276%	16	925	-23.821%
2025-06-06	15.5700	15.5700	15.5700	15.5700	+6.207%	10	917	-15.992%
2025-06-05	14.6600	14.6600	14.6600	14.6600	+12.769%	10	919	-10.778%
2025-06-04	13.0000	13.0000	13.0000	13.0000	+0.077%	5	909	+0.615%
2025-06-02	12.7500	13.0000	12.7500	12.9900	-0.536%	102	909	+0.693%
2025-05-30	12.6200	13.0600	12.6200	13.0600	-5.704%	22	864	+0.153%
2025-05-28	13.9500	13.9500	13.8500	13.8500	+6.130%	2	856	-5.560%
2025-05-27	13.1000	13.1000	13.0500	13.0500	+5.242%	2	856	+0.230%
2025-05-23	12.5500	12.5500	12.4000	12.4000	-6.415%	4	857	+5.484%
2025-05-22	13.2500	13.2500	13.2500	13.2500	0.000%	1	857	-1.283%
2025-05-15	13.1000	13.3500	13.1000	13.2500	-16.404%	3	857	-1.283%
2025-05-13	16.1100	16.5000	15.8500	15.8500	+10.453%	13	857	-17.476%
2025-05-12	14.9500	15.2500	14.1200	14.3500	+42.502%	67	866	-8.850%
2025-05-09	10.0700	10.0700	10.0700	10.0700	+0.700%	2	909	+29.891%
2025-05-08	10.0000	10.0000	10.0000	10.0000	+19.904%	16	909	+30.800%
2025-05-06	8.3400	8.3400	8.3400	8.3400	-4.686%	5	925	+56.835%
2025-05-02	8.7500	8.7500	8.7500	8.7500	-7.895%	4	930	+49.486%
2025-05-01	9.2500	9.5000	9.2500	9.5000	+27.517%	11	932	+37.684%
2025-04-30	7.4500	7.4500	7.4500	7.4500	-7.453%	6	943	+75.570%
2025-04-29	8.0500	8.0500	8.0500	8.0500	-3.593%	1	937	+62.484%
2025-04-28	8.0400	8.3500	8.0400	8.3500	-0.595%	2	936	+56.647%
2025-04-24	8.1000	8.4000	8.1000	8.4000	-0.592%	3	936	+55.714%
2025-04-23	8.4500	8.4500	8.4500	8.4500	+64.397%	1	937	+54.793%
2025-04-21	5.1000	5.1400	5.1000	5.1400	-15.738%	5	938	+154.475%
2025-04-17	6.0000	6.1000	6.0000	6.1000	+1.667%	11	934	+114.426%
2025-04-16	6.0000	6.0000	6.0000	6.0000	-13.043%	31	934	+118.000%
2025-04-15	7.5000	7.5000	6.9000	6.9000	-10.968%	132	934	+89.565%
2025-04-14	8.5000	8.5000	7.7500	7.7500	-15.301%	6	933	+68.774%
2025-04-11	9.1500	9.1500	8.8500	9.1500	+1.667%	22	928	+42.951%
2025-04-10	9.0000	9.0000	9.0000	9.0000	+16.279%	1	925	+45.333%
2025-04-09	7.5300	7.7400	7.5300	7.7400	+11.850%	2	924	+68.992%
2025-04-08	8.8000	8.8000	6.9200	6.9200	-11.509%	73	923	+89.017%
2025-04-07	7.3500	7.8200	7.3500	7.8200	-0.382%	2	953	+67.263%
2025-04-04	6.8600	8.5500	6.8600	7.8500	-7.972%	30	952	+66.624%
2025-04-03	9.0000	9.3400	8.5300	8.5300	-17.585%	87	951	+53.341%
2025-03-31	10.5500	10.5500	10.3500	10.3500	-11.538%	32	866	+26.377%
2025-03-28	11.8000	11.8000	11.6200	11.7000	-18.750%	16	854	+11.795%
2025-03-27	14.4000	14.4000	14.4000	14.4000	+0.699%	20	850	-9.167%
2025-03-26	14.3000	14.3000	14.3000	14.3000	+2.582%	2	830	-8.531%
2025-03-24	13.9400	13.9400	13.9400	13.9400	+15.685%	3	828	-6.169%
2025-03-20	12.3000	13.1500	12.0500	12.0500	-0.413%	40	828	+8.548%
2025-03-19	11.9300	12.1000	11.8500	12.1000	+0.415%	27	821	+8.099%
2025-03-18	11.7000	12.0500	11.7000	12.0500	-5.118%	21	795	+8.548%
2025-03-17	13.0500	13.0500	12.7000	12.7000	-3.053%	21	796	+2.992%
2025-03-14	13.1000	13.1500	13.1000	13.1000	-8.520%	18	776	-0.153%
2025-03-12	14.4000	14.6500	14.3200	14.3200	-2.052%	4	776	-8.659%
2025-03-11	14.6200	14.6200	14.6200	14.6200	+16.032%	1	775	-10.534%
2025-03-10	12.7000	12.7000	12.5000	12.6000	-11.579%	18	774	+3.810%
2025-03-07	14.2400	14.2500	13.0000	14.2500	-0.628%	184	757	-8.211%
2025-03-06	15.5500	15.5500	14.3400	14.3400	-15.647%	19	724	-8.787%
2025-03-05	17.0000	17.0000	17.0000	17.0000	+5.590%	29	729	-23.059%
2025-03-04	15.0000	16.1000	14.2500	16.1000	0.000%	166	729	-18.758%
2025-03-03	17.0000	17.3000	16.1000	16.1000	-10.803%	202	711	-18.758%
2025-02-27	19.6500	19.6500	18.0500	18.0500	-5.497%	5	741	-27.535%
2025-02-26	19.9800	20.3500	19.1000	19.1000	+1.058%	209	737	-31.518%
2025-02-25	16.2500	18.9000	15.7500	18.9000	+0.372%	38	529	-30.794%
2025-02-24	18.7900	18.8300	18.7900	18.8300	-4.416%	2	500	-30.536%
2025-02-21	21.5000	21.5000	19.7000	19.7000	-10.455%	8	500	-33.604%
2025-02-20	22.0000	22.0000	22.0000	22.0000	-5.009%	1	499	-40.545%
2025-02-19	23.1600	23.1600	23.1600	23.1600	-6.424%	1	498	-43.523%
2025-02-14	24.7700	24.7700	24.7500	24.7500	-3.696%	12	493	-47.152%
2025-02-13	25.4300	25.7000	25.4300	25.7000	-1.983%	4	493	-49.105%
2025-02-12	26.2200	26.2200	26.2200	26.2200	-3.461%	1	494	-50.114%
2025-02-10	26.8200	27.1600	26.8200	27.1600	+5.271%	11	493	-51.841%
2025-02-07	26.0600	26.1300	25.8000	25.8000	-14.992%	8	492	-49.302%
2025-02-06	30.2000	30.3500	30.2000	30.3500	+1.811%	2	491	-56.903%
2025-02-05	28.8800	29.8100	28.8800	29.8100	-6.110%	3	491	-56.122%
2025-02-04	31.4000	31.7500	31.4000	31.7500	+5.377%	2	489	-58.803%
2025-02-03	30.1300	30.1300	30.1300	30.1300	-0.692%	5	491	-56.588%
2025-01-31	31.1000	31.1000	30.3400	30.3400	+6.456%	8	486	-56.889%
2025-01-30	28.5000	28.5000	28.5000	28.5000	-5.785%	1	485	-54.105%
2025-01-29	30.2500	30.2500	30.2500	30.2500	-2.764%	1	485	-56.760%
2025-01-28	31.4000	31.5100	31.0900	31.1100	+13.956%	15	486	-57.956%
2025-01-27	27.3000	27.3000	27.3000	27.3000	-3.020%	1	472	-52.088%
2025-01-24	28.5000	28.5000	28.1500	28.1500	-2.931%	302	471	-53.535%
2025-01-22	28.9700	29.2700	28.9700	29.0000	+18.852%	71	540	-54.897%
2025-01-17	24.4000	24.4000	24.4000	24.4000	+4.184%	2	469	-46.393%
2025-01-16	23.4200	23.4200	23.4200	23.4200	-4.603%	11	469	-44.150%