Dark

AMZN20270115C320
AMZN Jan 15 2027 320.00 Call (AMZN270115C00320000)
option OPRA

EOD

Aug 20, 2026

6.60-13.499%(-1.03)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.0000	6.3300	6.6000	-13.499%	172	7,979	0.000%
2026-08-19	6.1500	7.7500	6.1000	7.6300	+25.287%	302	7,963	-13.499%
2026-08-18	6.3500	6.6000	5.8000	6.0900	-6.595%	111	7,886	+8.374%
2026-08-17	7.0500	7.0500	5.9000	6.5200	-6.590%	334	7,871	+1.227%
2026-08-14	7.5500	7.6500	6.9000	6.9800	-11.309%	437	7,872	-5.444%
2026-08-13	8.6000	8.7000	7.7000	7.8700	-11.969%	87	7,565	-16.137%
2026-08-12	9.5000	9.6000	8.5200	8.9400	-11.310%	241	7,598	-26.174%
2026-08-11	11.5500	11.5500	9.8100	10.0800	-16.487%	361	7,686	-34.524%
2026-08-10	11.2800	13.0000	11.0900	12.0700	+6.909%	127	7,519	-45.319%
2026-08-07	12.1000	12.5500	11.1000	11.2900	+5.219%	74	7,489	-41.541%
2026-08-06	10.9500	11.6000	10.5000	10.7300	-0.186%	68	7,468	-38.490%
2026-08-05	13.7000	13.7000	10.5500	10.7500	-18.189%	289	7,463	-38.605%
2026-08-04	12.5500	14.0000	12.5500	13.1400	-18.638%	412	7,308	-49.772%
2026-08-03	11.0000	16.5500	11.0000	16.1500	+48.165%	859	7,272	-59.133%
2026-07-31	8.3000	11.2000	8.3000	10.9000	+123.361%	2,537	6,969	-39.450%
2026-07-30	3.9000	5.1000	3.9000	4.8800	+39.031%	301	5,666	+35.246%
2026-07-29	3.1500	3.5100	3.1000	3.5100	+1.739%	76	5,491	+88.034%
2026-07-28	3.9700	3.9700	3.3000	3.4500	-6.757%	45	5,510	+91.304%
2026-07-27	4.2500	4.2500	3.6100	3.7000	-6.329%	198	5,525	+78.378%
2026-07-24	4.6000	4.6000	3.8700	3.9500	-12.222%	605	5,465	+67.089%
2026-07-23	5.0200	5.0200	4.4500	4.5000	-26.230%	781	5,514	+46.667%
2026-07-22	6.4500	6.7000	5.9900	6.1000	-13.105%	203	5,999	+8.197%
2026-07-21	7.3000	7.3000	6.8800	7.0200	-6.897%	34	6,028	-5.983%
2026-07-20	7.8700	8.3500	7.5400	7.5400	-1.438%	627	6,022	-12.467%
2026-07-17	6.4000	8.1400	6.4000	7.6500	-5.672%	103	5,886	-13.725%
2026-07-16	10.0000	10.0100	8.1100	8.1100	-14.180%	38	5,886	-18.619%
2026-07-15	8.7200	9.8100	8.6800	9.4500	+22.727%	159	5,897	-30.159%
2026-07-14	7.4000	7.7000	7.3500	7.7000	-4.938%	536	5,884	-14.286%
2026-07-13	8.0300	8.5800	8.0300	8.1000	+1.887%	221	5,366	-18.519%
2026-07-10	8.7000	8.7000	7.5000	7.9500	-0.625%	552	5,361	-16.981%
2026-07-09	6.8800	8.0000	6.5000	8.0000	+15.942%	35	5,733	-17.500%
2026-07-08	7.3000	7.3000	6.6900	6.9000	-12.658%	83	5,742	-4.348%
2026-07-07	7.9000	8.3300	7.3500	7.9000	+0.637%	118	5,739	-16.456%
2026-07-06	7.0000	7.9200	7.0000	7.8500	0.000%	41	5,690	-15.924%
2026-07-02	7.3000	8.2000	7.3000	7.8500	+5.369%	185	5,788	-15.924%
2026-07-01	6.5500	8.0000	6.5500	7.4500	+9.882%	4,581	5,788	-11.409%
2026-06-30	6.1500	7.0800	6.1500	6.7800	0.000%	79	10,279	-2.655%
2026-06-29	6.7500	8.5200	6.7500	6.7800	+34.257%	1,062	10,261	-2.655%
2026-06-26	5.0600	5.6200	4.8700	5.0500	+5.208%	300	10,225	+30.693%
2026-06-25	5.1000	5.3600	4.8000	4.8000	-20.792%	493	10,298	+37.500%
2026-06-24	5.7200	7.3500	5.7200	6.0600	+1.000%	132	10,079	+8.911%
2026-06-23	6.0500	6.4500	5.8000	6.0000	0.000%	77	9,967	+10.000%
2026-06-22	7.1500	7.1500	6.0000	6.0000	-26.199%	80	9,918	+10.000%
2026-06-18	7.1000	8.4500	6.2000	8.1300	+22.256%	165	9,857	-18.819%
2026-06-17	7.0800	7.1600	6.6500	6.6500	-17.391%	42	9,857	-0.752%
2026-06-16	8.2100	8.2500	8.0000	8.0500	+0.751%	18	9,854	-18.012%
2026-06-15	8.0000	8.4700	7.9400	7.9900	+18.370%	187	9,863	-17.397%
2026-06-12	6.9900	6.9900	6.4500	6.7500	-6.897%	184	9,962	-2.222%
2026-06-11	6.7200	7.2500	6.4000	7.2500	+2.113%	103	10,052	-8.966%
2026-06-10	7.9700	7.9700	6.8500	7.1000	-18.391%	117	10,056	-7.042%
2026-06-09	9.7100	9.7100	7.9000	8.7000	+2.353%	138	9,983	-24.138%
2026-06-08	9.1200	9.2500	8.2900	8.5000	-6.077%	90	10,087	-22.353%
2026-06-05	10.9000	11.2400	9.0500	9.0500	-16.359%	212	10,053	-27.072%
2026-06-04	10.9000	11.2300	10.6000	10.8200	+8.200%	238	10,035	-39.002%
2026-06-03	11.4000	11.4000	9.5500	10.0000	-16.248%	373	9,822	-34.000%
2026-06-02	11.4000	13.0300	11.3500	11.9400	-8.154%	102	9,528	-44.724%
2026-06-01	13.6000	14.0000	12.9800	13.0000	-18.750%	112	9,542	-49.231%
2026-05-29	16.7500	16.7500	15.1000	16.0000	-3.904%	232	9,516	-58.750%
2026-05-28	14.7400	16.6500	14.7400	16.6500	+5.380%	769	9,494	-60.360%
2026-05-27	14.2500	16.0000	14.2500	15.8000	+18.441%	330	8,947	-58.228%
2026-05-26	13.4000	13.9300	12.2700	13.3400	-4.029%	449	8,747	-50.525%
2026-05-22	14.2500	14.3800	13.7900	13.9000	-1.068%	67	8,690	-52.518%
2026-05-21	12.3500	14.4000	12.3500	14.0500	+10.630%	38	8,665	-53.025%
2026-05-20	12.2000	12.9300	12.1800	12.7000	+15.455%	54	8,665	-48.031%
2026-05-19	11.8300	12.0000	10.0900	11.0000	-13.043%	225	8,687	-40.000%
2026-05-18	14.2000	14.2000	12.3500	12.6500	-1.480%	168	8,687	-47.826%
2026-05-15	12.5000	12.8400	12.2200	12.8400	-7.426%	148	8,687	-48.598%
2026-05-14	14.2500	14.8100	13.8700	13.8700	-8.146%	71	8,636	-52.415%
2026-05-13	12.6700	15.1500	12.6700	15.1000	+15.091%	171	8,971	-56.291%
2026-05-12	13.3500	13.4200	12.2300	13.1200	-8.635%	755	8,971	-49.695%
2026-05-11	14.8500	16.1000	14.3600	14.3600	-9.114%	188	8,971	-54.039%
2026-05-08	15.5100	16.3500	15.2500	15.8000	+1.870%	380	8,944	-58.228%
2026-05-07	16.6500	16.8000	15.5000	15.5100	-11.371%	168	8,938	-57.447%
2026-05-06	16.1500	18.0500	15.9500	17.5000	+4.167%	149	8,995	-62.286%
2026-05-05	18.0000	18.7000	16.3000	16.8000	+2.752%	386	8,956	-60.714%
2026-05-04	15.5000	18.1700	15.5000	16.3500	+6.445%	5,050	8,688	-59.633%
2026-05-01	13.8000	17.2200	13.8000	15.3600	+7.188%	167	4,107	-57.031%
2026-04-30	15.9500	16.0000	11.1300	14.3300	-2.117%	449	4,107	-53.943%
2026-04-29	13.1900	15.7200	13.1900	14.6400	+7.647%	290	4,238	-54.918%
2026-04-28	13.5600	14.3500	13.4000	13.6000	-9.333%	60	4,124	-51.471%
2026-04-27	15.3500	15.5000	14.6800	15.0000	-4.337%	295	4,109	-56.000%
2026-04-24	14.0000	15.8500	13.9500	15.6800	+24.444%	310	4,021	-57.908%
2026-04-23	12.2500	13.2500	12.2500	12.6000	+1.613%	62	3,945	-47.619%
2026-04-22	11.7000	12.4200	11.5000	12.4000	+14.286%	786	3,956	-46.774%
2026-04-21	11.9000	11.9800	10.7600	10.8500	+3.828%	161	3,957	-39.171%
2026-04-20	10.8500	10.8500	10.0000	10.4500	-6.863%	48	3,957	-36.842%
2026-04-17	12.2000	12.5500	11.2200	11.2200	+1.538%	63	3,935	-41.176%
2026-04-16	10.5700	11.1000	9.6800	11.0500	+0.272%	72	3,898	-40.271%
2026-04-15	10.9500	11.2000	10.7900	11.0200	-2.305%	198	3,853	-40.109%
2026-04-14	9.7400	12.1400	9.6600	11.2800	+38.235%	518	3,779	-41.489%
2026-04-13	7.4900	8.1700	7.4900	8.1600	-1.091%	111	3,468	-19.118%
2026-04-10	8.3000	8.7500	8.0700	8.2500	+15.385%	250	3,414	-20.000%
2026-04-09	5.4300	7.2700	5.3500	7.1500	+53.763%	74	3,363	-7.692%
2026-04-08	5.1800	5.1800	4.3300	4.6500	+19.231%	107	3,343	+41.935%
2026-04-07	3.6500	3.9100	3.6000	3.9000	+1.299%	24	3,417	+69.231%
2026-04-06	3.6600	3.8500	3.6600	3.8500	+6.944%	23	3,429	+71.429%
2026-04-02	3.6400	3.7000	3.6000	3.6000	-7.216%	14	3,433	+83.333%
2026-04-01	3.7500	3.8800	3.7500	3.8800	+7.778%	8	3,433	+70.103%
2026-03-31	3.1300	3.6100	3.1300	3.6000	+26.316%	43	3,428	+83.333%
2026-03-30	2.9400	2.9400	2.8500	2.8500	+2.518%	3	3,412	+131.579%
2026-03-27	2.8800	2.8800	2.7500	2.7800	-21.246%	13	3,410	+137.410%
2026-03-26	3.9500	3.9500	3.5000	3.5300	-5.867%	19	3,416	+86.969%
2026-03-25	3.8400	3.8500	3.7000	3.7500	+11.940%	31	3,432	+76.000%
2026-03-24	3.3000	3.3500	3.3000	3.3500	-6.944%	3	3,414	+97.015%
2026-03-23	3.4500	3.7200	3.4500	3.6000	+9.091%	49	3,413	+83.333%
2026-03-20	3.3800	3.3800	3.3000	3.3000	-10.569%	3	3,419	+100.000%
2026-03-19	3.5000	3.6900	3.3500	3.6900	-1.600%	25	3,418	+78.862%
2026-03-18	4.2200	4.2200	3.7500	3.7500	-15.730%	172	3,426	+76.000%
2026-03-17	4.1600	4.4500	4.0600	4.4500	+6.971%	36	3,546	+48.315%
2026-03-16	3.7400	4.1700	3.7400	4.1600	+3.483%	9	3,539	+58.654%
2026-03-13	4.3100	4.3100	4.0200	4.0200	-8.636%	7	3,535	+64.179%
2026-03-12	4.3500	4.4000	4.3500	4.4000	+1.149%	23	3,540	+50.000%
2026-03-11	4.5700	4.5700	4.3500	4.3500	-11.943%	3	3,544	+51.724%
2026-03-10	4.8000	4.9400	4.8000	4.9400	+9.778%	3	3,543	+33.603%
2026-03-09	4.6500	4.6500	4.5000	4.5000	-15.888%	6	3,542	+46.667%
2026-03-06	5.6500	5.6500	5.1500	5.3500	-10.084%	15	3,542	+23.364%
2026-03-05	5.7500	6.1200	5.6400	5.9500	+6.631%	49	3,543	+10.924%
2026-03-04	5.6000	5.6500	5.2500	5.5800	+28.276%	49	3,557	+18.280%
2026-03-03	4.3000	4.3500	3.9500	4.3500	-8.421%	8	3,544	+51.724%
2026-03-02	4.6500	4.7500	4.5000	4.7500	-6.863%	84	3,546	+38.947%
2026-02-27	4.7000	5.1000	4.7000	5.1000	+4.082%	132	3,531	+29.412%
2026-02-26	5.0500	5.0700	4.9000	4.9000	-6.667%	20	3,415	+34.694%
2026-02-25	5.3500	5.3500	5.0500	5.2500	+1.942%	44	3,410	+25.714%
2026-02-24	5.0500	5.1500	5.0000	5.1500	+10.991%	203	3,410	+28.155%
2026-02-23	4.8500	4.8500	4.4300	4.6400	-14.074%	195	3,305	+42.241%
2026-02-20	4.7500	5.4000	4.7500	5.4000	+17.391%	8	3,210	+22.222%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-3.158%	1	3,206	+43.478%
2026-02-18	4.7400	4.8500	4.6500	4.7500	+9.447%	41	3,205	+38.947%
2026-02-17	3.9000	4.3400	3.8900	4.3400	+12.727%	13	3,172	+52.074%
2026-02-13	3.9500	4.0000	3.8500	3.8500	-0.773%	25	3,176	+71.429%
2026-02-12	4.4500	4.4500	3.8800	3.8800	-18.316%	20	3,176	+70.103%
2026-02-11	4.7500	4.7500	4.4800	4.7500	-4.040%	11	3,171	+38.947%
2026-02-10	5.3500	5.8000	4.9500	4.9500	-4.440%	24	3,167	+33.333%
2026-02-09	4.7000	5.5500	4.3500	5.1800	+11.638%	279	3,162	+27.413%
2026-02-06	3.8000	5.2500	3.7500	4.6400	-42.000%	167	3,188	+42.241%
2026-02-05	8.9500	8.9500	8.0000	8.0000	-21.182%	123	3,179	-17.500%
2026-02-04	11.0000	11.0000	10.1400	10.1500	-5.844%	13	3,164	-34.975%
2026-02-03	13.0000	13.0000	10.7800	10.7800	-12.072%	122	3,153	-38.776%
2026-02-02	12.1000	12.8500	12.1000	12.2600	+9.464%	95	3,103	-46.166%
2026-01-30	11.4500	12.0900	11.2000	11.2000	-0.885%	133	3,062	-41.071%
2026-01-29	10.9000	11.4500	10.7000	11.3000	-6.224%	37	2,989	-41.593%
2026-01-28	13.4500	13.4500	12.0500	12.0500	-6.806%	194	2,984	-45.228%
2026-01-27	11.2000	12.9300	11.2000	12.9300	+18.624%	33	2,970	-48.956%
2026-01-26	10.9600	11.2000	10.9000	10.9000	+0.461%	8	2,967	-39.450%
2026-01-23	10.3500	10.9500	10.3500	10.8500	+15.426%	59	2,969	-39.171%
2026-01-22	9.3600	9.8600	9.3600	9.4000	+2.732%	7	2,937	-29.787%
2026-01-21	9.0500	9.1500	8.5000	9.1500	-0.435%	16	2,936	-27.869%
2026-01-20	9.6500	9.9500	9.0000	9.1900	-14.750%	50	2,935	-28.183%
2026-01-16	10.6800	10.7800	10.6000	10.7800	-0.645%	18	2,943	-38.776%
2026-01-15	10.6600	11.3800	10.6600	10.8500	0.000%	42	2,943	-39.171%
2026-01-14	11.2000	11.4200	10.6500	10.8500	-8.977%	27	2,951	-39.171%
2026-01-13	12.8700	12.8700	11.4400	11.9200	-7.453%	234	2,949	-44.631%
2026-01-12	13.4500	13.7300	12.8700	12.8800	-3.593%	110	2,752	-48.758%
2026-01-09	12.5100	13.3700	12.4000	13.3600	+0.830%	56	2,649	-50.599%
2026-01-08	12.7500	13.3000	12.6500	13.2500	+7.287%	207	2,631	-50.189%
2026-01-07	12.9200	13.1500	12.3500	12.3500	+1.479%	452	2,445	-46.559%
2026-01-06	10.5100	12.3500	10.5100	12.1700	+24.184%	37	2,242	-45.768%
2026-01-05	9.8000	10.0500	9.6500	9.8000	+12.644%	40	2,247	-32.653%
2026-01-02	9.4000	9.4000	8.4500	8.7000	-7.447%	16	2,246	-24.138%
2025-12-31	9.4000	9.4000	9.4000	9.4000	+0.535%	1	2,237	-29.787%
2025-12-30	9.3100	9.3500	9.3100	9.3500	-2.094%	3	2,237	-29.412%
2025-12-29	9.8200	9.8200	9.5500	9.5500	-4.500%	26	2,239	-30.890%
2025-12-26	9.9500	10.0000	9.9500	10.0000	-1.961%	11	2,252	-34.000%
2025-12-24	10.2000	10.2000	10.2000	10.2000	+1.090%	10	2,262	-35.294%
2025-12-23	9.9000	10.1300	9.7200	10.0900	+8.495%	65	2,262	-34.589%
2025-12-22	9.3300	9.3300	8.9000	9.3000	0.000%	36	2,249	-29.032%
2025-12-19	9.3100	9.7000	9.3000	9.3000	-0.535%	12	2,253	-29.032%
2025-12-18	9.3000	9.9800	9.2100	9.3500	+11.575%	13	2,245	-29.412%
2025-12-17	8.8300	8.9900	8.3800	8.3800	-4.556%	37	2,249	-21.241%
2025-12-16	8.9500	8.9500	8.5100	8.7800	-1.348%	141	2,222	-24.829%
2025-12-15	9.7100	9.7100	8.9000	8.9000	-14.341%	33	2,140	-25.843%
2025-12-12	10.6400	10.6400	10.2500	10.3900	-7.232%	5	2,124	-36.477%
2025-12-11	11.2500	11.2500	11.2000	11.2000	-4.600%	3	2,122	-41.071%
2025-12-10	11.8700	12.0000	11.7400	11.7400	+6.052%	11	2,124	-43.782%
2025-12-09	10.9000	11.0700	10.9000	11.0700	-0.270%	9	2,119	-40.379%
2025-12-08	11.7500	11.7500	11.1000	11.1000	-2.632%	4	2,115	-40.541%
2025-12-05	11.9000	11.9000	11.4000	11.4000	0.000%	4	2,116	-42.105%
2025-12-04	11.9500	11.9500	11.3500	11.4000	-9.524%	23	2,116	-42.105%
2025-12-03	12.6900	12.8000	12.4600	12.6000	-5.970%	9	2,113	-47.619%
2025-12-02	13.1200	14.4000	13.1100	13.4000	+8.943%	33	2,110	-50.746%
2025-11-28	12.3600	12.3600	12.2000	12.3000	+4.681%	11	2,101	-46.341%
2025-11-26	12.0900	12.0900	11.7500	11.7500	0.000%	7	2,092	-43.830%
2025-11-25	11.0800	11.9700	11.0800	11.7500	+5.951%	4	2,092	-43.830%
2025-11-24	11.3000	11.3000	10.7600	11.0900	+6.635%	41	2,091	-40.487%
2025-11-21	9.8800	10.5000	9.7200	10.4000	+3.792%	10	2,070	-36.538%
2025-11-20	11.5300	11.5700	10.0200	10.0200	-7.222%	24	2,068	-34.132%
2025-11-19	10.9000	11.1700	10.7500	10.8000	-7.534%	53	2,051	-38.889%
2025-11-18	11.8500	11.8500	11.3000	11.6800	-12.378%	45	2,015	-43.493%
2025-11-17	13.7200	14.0500	12.9100	13.3300	-11.429%	51	2,008	-50.488%
2025-11-14	14.6200	15.1500	14.6200	15.0500	-2.146%	6	1,985	-56.146%
2025-11-13	16.3000	16.5000	15.2000	15.3800	-8.994%	124	1,984	-57.087%
2025-11-12	18.2000	18.2000	16.9000	16.9000	-6.630%	28	2,004	-60.947%
2025-11-11	18.2500	18.2500	18.0000	18.1000	-2.740%	64	1,995	-63.536%
2025-11-10	18.8500	18.8500	17.5000	18.6100	+8.261%	128	1,934	-64.535%
2025-11-07	15.8600	17.1900	15.5600	17.1900	+1.416%	43	1,838	-61.606%
2025-11-06	18.4000	18.4000	16.3300	16.9500	-10.080%	75	1,823	-61.062%
2025-11-05	17.7000	18.8500	17.3400	18.8500	+2.446%	60	1,757	-64.987%
2025-11-04	19.2500	20.3000	18.2400	18.4000	-7.769%	24	1,752	-64.130%
2025-11-03	21.1500	21.7400	19.9500	19.9500	+18.047%	85	1,724	-66.917%
2025-10-31	18.7500	19.3000	16.8500	16.9000	+46.957%	167	1,724	-60.947%
2025-10-30	11.7000	12.2800	11.5000	11.5000	-10.853%	12	1,735	-42.609%
2025-10-29	12.5100	13.0500	12.2000	12.9000	+8.131%	32	1,727	-48.837%
2025-10-28	11.4400	12.5000	11.4400	11.9300	+7.866%	45	1,719	-44.677%
2025-10-27	10.9500	11.2500	10.8000	11.0600	+8.966%	38	1,721	-40.325%
2025-10-24	9.9300	10.2000	9.8800	10.1500	+4.639%	5	1,721	-34.975%
2025-10-23	9.5500	9.7000	9.4500	9.7000	+6.127%	73	1,718	-31.959%
2025-10-22	9.1700	9.2000	9.0000	9.1400	-8.600%	61	1,654	-27.790%
2025-10-21	9.6500	10.0000	9.6500	10.0000	+18.343%	11	1,663	-34.000%
2025-10-20	8.3000	8.4500	8.3000	8.4500	+1.198%	8	1,657	-21.893%
2025-10-17	8.5000	8.6000	8.3500	8.3500	-5.114%	13	1,653	-20.958%
2025-10-16	8.8000	8.8000	8.8000	8.8000	-1.124%	6	1,644	-25.000%
2025-10-15	8.9000	8.9000	8.9000	8.9000	+3.488%	8	1,638	-25.843%
2025-10-14	8.4500	8.6600	8.3500	8.6000	-6.011%	29	1,637	-23.256%
2025-10-13	8.6800	9.1500	8.6800	9.1500	+5.172%	13	1,610	-27.869%
2025-10-10	10.5500	10.5500	8.7000	8.7000	-16.746%	44	1,606	-24.138%
2025-10-09	9.6000	10.4500	9.6000	10.4500	+7.179%	9	1,577	-36.842%
2025-10-08	9.5300	9.9600	9.5300	9.7500	+10.169%	4	1,571	-32.308%
2025-10-07	9.3500	9.3500	8.8500	8.8500	-2.747%	80	1,530	-25.424%
2025-10-06	8.1000	9.1000	8.1000	9.1000	+3.409%	60	1,530	-27.473%
2025-10-03	8.8000	8.8000	8.8000	8.8000	0.000%	15	1,529	-25.000%
2025-10-02	8.5200	8.8000	8.5200	8.8000	+5.389%	2	1,529	-25.000%
2025-10-01	8.1400	8.5000	8.1400	8.3500	+4.375%	36	1,527	-20.958%
2025-09-30	8.0000	8.0000	8.0000	8.0000	-6.433%	1	1,494	-17.500%
2025-09-29	8.8000	8.8000	8.5500	8.5500	0.000%	58	1,493	-22.807%
2025-09-26	8.6000	8.6000	8.3200	8.5500	+3.012%	5	1,463	-22.807%
2025-09-25	8.6900	8.6900	8.3000	8.3000	-3.712%	12	1,461	-20.482%
2025-09-24	8.7500	8.7500	8.6200	8.6200	-1.822%	8	1,451	-23.434%
2025-09-23	8.7500	8.7800	8.7500	8.7800	-12.637%	6	1,455	-24.829%
2025-09-22	10.0100	10.0500	10.0100	10.0500	-8.219%	16	1,451	-34.328%
2025-09-19	11.1200	11.1200	10.9500	10.9500	-1.440%	5	1,452	-39.726%
2025-09-18	10.2900	11.1100	10.2000	11.1100	+5.508%	18	1,449	-40.594%
2025-09-17	10.6000	10.6000	10.0000	10.5300	-10.611%	5	1,446	-37.322%
2025-09-16	11.7800	11.7800	11.7800	11.7800	+9.581%	1	1,444	-43.973%
2025-09-15	10.2000	11.1000	10.2000	10.7500	+10.825%	39	1,443	-38.605%
2025-09-12	9.8500	9.9500	9.3800	9.7000	-4.433%	38	1,410	-31.959%
2025-09-11	10.1300	10.1500	10.0200	10.1500	+4.103%	6	1,410	-34.975%
2025-09-10	10.4000	10.4500	9.7500	9.7500	-15.217%	24	1,406	-32.308%
2025-09-09	10.9500	11.5000	10.9000	11.5000	+4.356%	3	1,405	-42.609%
2025-09-08	10.5000	11.2000	10.5000	11.0200	+11.313%	13	1,405	-40.109%
2025-09-05	10.1700	10.1700	9.9000	9.9000	-7.216%	6	1,405	-33.333%
2025-09-04	10.2500	10.8000	9.9000	10.6700	+30.440%	339	1,411	-38.144%
2025-09-03	8.1800	8.1800	8.1800	8.1800	+4.204%	1	1,540	-19.315%
2025-09-02	7.8500	7.8500	7.8500	7.8500	-12.584%	20	1,541	-15.924%
2025-08-29	9.5800	9.5800	8.9800	8.9800	-8.832%	10	1,538	-26.503%
2025-08-28	9.2000	9.9500	9.2000	9.8500	+8.242%	256	1,538	-32.995%
2025-08-27	9.2000	9.2000	9.1000	9.1000	+3.058%	21	1,747	-27.473%
2025-08-26	8.8300	8.8300	8.8300	8.8300	-2.646%	2	1,747	-25.255%
2025-08-25	9.0700	9.0700	9.0700	9.0700	-2.473%	1	1,747	-27.233%
2025-08-22	9.3000	9.3000	9.3000	9.3000	+18.926%	5	1,746	-29.032%
2025-08-21	7.9000	7.9000	7.8200	7.8200	-7.126%	10	1,751	-15.601%
2025-08-20	8.0100	8.4200	8.0100	8.4200	-9.462%	41	1,746	-21.615%
2025-08-19	9.4500	9.4500	9.3000	9.3000	-7.186%	3	1,720	-29.032%
2025-08-18	9.7000	10.0200	9.7000	10.0200	-0.199%	4	1,720	-34.132%
2025-08-15	9.8800	10.0400	9.8800	10.0400	-1.181%	2	1,720	-34.263%
2025-08-14	9.1400	10.5000	9.1400	10.1600	+19.670%	17	1,720	-35.039%
2025-08-13	8.4100	8.4900	8.4100	8.4900	+5.597%	2	1,722	-22.261%
2025-08-12	7.9200	8.0400	7.9200	8.0400	-3.133%	2	1,722	-17.910%
2025-08-11	8.3000	8.3000	8.3000	8.3000	-3.263%	1	1,722	-20.482%
2025-08-08	8.5000	8.6000	8.5000	8.5800	-7.742%	4	1,722	-23.077%
2025-08-07	9.3000	9.3000	9.3000	9.3000	+10.979%	4	1,723	-29.032%
2025-08-06	8.2600	8.3800	8.2600	8.3800	+12.938%	2	1,723	-21.241%
2025-08-05	7.2500	7.4200	7.2500	7.4200	+6.763%	3	1,723	-11.051%
2025-08-04	6.9500	7.1200	6.9000	6.9500	-7.333%	30	1,724	-5.036%
2025-08-01	8.3700	8.8500	7.3000	7.5000	-39.856%	532	1,697	-12.000%
2025-07-31	11.5000	12.7200	11.5000	12.4700	+12.140%	15	1,344	-47.073%
2025-07-29	10.9900	11.1500	10.9900	11.1200	-2.026%	6	1,337	-40.647%
2025-07-28	11.2600	11.3800	11.2600	11.3500	+1.159%	32	1,338	-41.850%
2025-07-25	11.0300	11.2200	11.0300	11.2200	-1.665%	2	1,308	-41.176%
2025-07-24	12.0000	12.0500	11.3500	11.4100	+7.540%	9	1,308	-42.156%
2025-07-23	10.5000	10.6100	10.5000	10.6100	-0.376%	2	1,308	-37.795%
2025-07-22	10.6000	10.6500	10.6000	10.6500	-2.740%	2	1,307	-38.028%
2025-07-21	10.8000	10.9500	10.8000	10.9500	+8.955%	2	1,306	-39.726%
2025-07-17	10.0000	10.0500	10.0000	10.0500	-0.985%	4	1,306	-34.328%
2025-07-16	10.4500	10.5300	10.1500	10.1500	-6.279%	13	1,305	-34.975%
2025-07-15	10.9800	10.9800	10.8300	10.8300	+0.185%	2	1,296	-39.058%
2025-07-14	11.2000	11.2000	10.8100	10.8100	-0.826%	4	1,295	-38.945%
2025-07-11	10.9200	11.3000	10.9000	10.9000	+4.808%	69	1,295	-39.450%
2025-07-10	10.1500	10.4000	10.1100	10.4000	-1.608%	12	1,297	-36.538%
2025-07-09	10.5600	10.5700	10.4300	10.5700	+1.148%	3	1,307	-37.559%
2025-07-08	10.3000	10.4500	10.3000	10.4500	-7.522%	4	1,308	-36.842%
2025-07-07	11.3000	11.3000	11.3000	11.3000	+7.109%	8	1,308	-41.593%
2025-07-01	10.5500	10.5500	10.5500	10.5500	+0.764%	1	1,314	-37.441%
2025-06-30	11.0000	11.3500	10.4700	10.4700	-5.676%	20	1,314	-36.963%
2025-06-27	10.4200	11.1000	10.4200	11.1000	+13.846%	3	1,319	-40.541%
2025-06-26	8.7800	9.8000	8.6600	9.7500	+8.939%	36	1,319	-32.308%
2025-06-25	8.9500	8.9500	8.9500	8.9500	+1.589%	1	1,313	-26.257%
2025-06-24	8.8100	8.8100	8.8100	8.8100	-18.426%	10	1,313	-25.085%
2025-06-17	10.8000	10.8000	10.8000	10.8000	+6.931%	6	1,303	-38.889%
2025-06-16	10.1000	10.1000	10.1000	10.1000	+3.484%	2	1,303	-34.653%
2025-06-13	9.5500	9.7600	9.5500	9.7600	-2.106%	10	1,301	-32.377%
2025-06-12	9.9100	10.0900	9.9100	9.9700	-3.204%	3	1,300	-33.801%
2025-06-11	11.1900	11.1900	10.3000	10.3000	-6.956%	4	1,300	-35.922%
2025-06-09	10.8000	11.0700	10.8000	11.0700	+21.648%	2	1,299	-40.379%
2025-06-05	9.4700	10.0000	9.1000	9.1000	+10.303%	3	1,299	-27.473%
2025-06-03	8.8000	8.8000	8.2500	8.2500	-1.786%	68	1,299	-20.000%
2025-06-02	8.5000	8.5000	8.3500	8.4000	-1.754%	4	1,282	-21.429%
2025-05-30	8.0000	8.5500	8.0000	8.5500	-1.724%	402	1,281	-22.807%
2025-05-29	8.7000	8.7000	8.7000	8.7000	-0.571%	2	1,181	-24.138%
2025-05-28	8.7500	8.7500	8.7500	8.7500	-0.568%	5	1,181	-24.571%
2025-05-27	8.8000	8.8000	8.8000	8.8000	+6.667%	2	1,181	-25.000%
2025-05-23	8.1500	8.2500	8.1500	8.2500	-1.786%	62	1,181	-20.000%
2025-05-22	8.0000	8.4000	8.0000	8.4000	+3.067%	50	1,181	-21.429%
2025-05-21	8.2500	8.2500	8.1500	8.1500	-5.889%	2	1,181	-19.018%
2025-05-19	8.6600	8.6600	8.6600	8.6600	-0.460%	25	1,181	-23.788%
2025-05-16	8.6500	8.7000	8.6500	8.7000	-1.695%	6	1,187	-24.138%
2025-05-15	8.8500	8.8500	8.8500	8.8500	-11.588%	20	1,187	-25.424%
2025-05-14	10.0500	10.0500	10.0000	10.0100	-7.742%	58	1,167	-34.066%
2025-05-13	10.7000	10.8500	10.6900	10.8500	+14.211%	5	1,198	-39.171%
2025-05-12	8.8500	9.5000	8.8500	9.5000	+52.000%	15	1,197	-30.526%
2025-05-08	6.2500	6.2500	6.2500	6.2500	+12.613%	2	1,199	+5.600%
2025-05-07	5.5500	5.5500	5.5500	5.5500	+5.714%	1	1,199	+18.919%
2025-05-06	5.2500	5.2500	5.2500	5.2500	-3.670%	1	1,198	+25.714%
2025-05-05	5.5000	5.5000	5.4000	5.4500	-7.627%	9	1,199	+21.101%
2025-05-02	5.8500	5.9000	5.3000	5.9000	-3.120%	62	1,201	+11.864%
2025-05-01	5.7000	6.0900	5.6700	6.0900	+30.968%	8	1,177	+8.374%
2025-04-30	4.6500	4.6500	4.6500	4.6500	-9.357%	1	1,176	+41.935%
2025-04-29	4.8500	5.1300	4.8500	5.1300	-1.346%	3	1,176	+28.655%
2025-04-28	5.4300	5.4300	4.9000	5.2000	-6.306%	5	1,175	+26.923%
2025-04-25	5.3400	5.5500	5.3400	5.5500	+11.000%	8	1,180	+18.919%
2025-04-24	5.0000	5.0000	5.0000	5.0000	+7.991%	1	1,180	+32.000%
2025-04-23	5.1100	5.1600	4.6300	4.6300	+38.209%	8	1,179	+42.549%
2025-04-22	3.3500	3.3500	3.3500	3.3500	+8.414%	1	1,172	+97.015%
2025-04-21	3.3000	3.3000	3.0700	3.0900	-15.574%	65	1,172	+113.592%
2025-04-17	3.6600	3.7500	3.6500	3.6600	+1.105%	4	1,140	+80.328%
2025-04-16	4.1000	4.1500	3.6200	3.6200	-16.972%	29	1,140	+82.320%
2025-04-15	4.7500	4.7500	4.3600	4.3600	-9.167%	4	1,167	+51.376%
2025-04-14	4.7500	4.8500	4.7000	4.8000	-14.286%	6	1,164	+37.500%
2025-04-11	5.6000	5.6000	5.4000	5.6000	-3.780%	246	1,162	+17.857%
2025-04-10	5.7500	6.0000	5.4500	5.8200	-2.513%	29	1,199	+13.402%
2025-04-09	4.6000	5.9700	4.5000	5.9700	+40.802%	82	1,187	+10.553%
2025-04-08	5.6500	5.6500	4.2400	4.2400	-2.529%	44	1,146	+55.660%
2025-04-07	4.0500	5.4000	4.0500	4.3500	-8.034%	7	1,119	+51.724%
2025-04-04	4.3700	5.5000	4.3700	4.7300	-14.312%	230	1,123	+39.535%
2025-04-03	5.9000	6.1100	5.5200	5.5200	-31.852%	21	1,213	+19.565%
2025-04-02	7.2000	8.1700	7.2000	8.1000	+9.017%	22	1,202	-18.519%
2025-04-01	7.4300	7.4300	7.4300	7.4300	+10.074%	1	1,199	-11.171%
2025-03-31	6.9000	6.9500	6.7500	6.7500	-12.903%	46	1,200	-2.222%
2025-03-28	7.9600	8.0000	7.7500	7.7500	-15.761%	54	1,161	-14.839%
2025-03-27	9.3500	9.3500	9.2000	9.2000	-2.646%	15	1,157	-28.261%
2025-03-26	9.4500	9.4500	9.4500	9.4500	-3.176%	1	1,142	-30.159%
2025-03-25	9.7600	9.7600	9.7600	9.7600	+2.954%	1	1,141	-32.377%
2025-03-24	9.5000	9.5000	9.4800	9.4800	+20.457%	17	1,140	-30.380%
2025-03-21	7.8700	7.8700	7.8700	7.8700	+0.255%	2	1,139	-16.137%
2025-03-19	8.0900	8.0900	7.8500	7.8500	0.000%	4	1,138	-15.924%
2025-03-18	7.5700	7.9000	7.5700	7.8500	-6.548%	3	1,138	-15.924%
2025-03-17	8.9700	8.9700	8.3500	8.4000	-5.830%	20	1,136	-21.429%
2025-03-14	8.9200	8.9200	8.9200	8.9200	+7.341%	2	1,129	-26.009%
2025-03-13	8.1200	8.3100	8.1200	8.3100	-10.162%	7	1,128	-20.578%
2025-03-12	9.7500	9.7500	9.2500	9.2500	-3.646%	21	1,128	-28.649%
2025-03-11	10.0500	10.0500	9.6000	9.6000	+9.091%	2	1,114	-31.250%
2025-03-10	8.7000	8.9500	8.7000	8.8000	-9.278%	15	1,113	-25.000%
2025-03-07	9.7500	9.8500	8.7000	9.7000	-3.000%	50	1,102	-31.959%
2025-03-06	10.8000	10.8000	9.8000	10.0000	-14.015%	61	1,101	-34.000%
2025-03-05	10.6000	11.7000	10.6000	11.6300	+10.762%	21	1,099	-43.250%
2025-03-04	10.2200	11.2500	10.2000	10.5000	-4.977%	8	1,088	-37.143%
2025-03-03	11.8500	11.9000	11.0500	11.0500	-14.208%	5	1,085	-40.271%
2025-02-28	12.0000	12.8800	11.9000	12.8800	+2.222%	42	1,087	-48.758%
2025-02-27	13.2500	13.2500	12.6000	12.6000	-5.263%	32	1,072	-47.619%
2025-02-26	13.8000	14.3200	13.3000	13.3000	+1.916%	10	1,073	-50.376%
2025-02-25	11.6700	13.2500	10.9000	13.0500	+0.850%	645	1,069	-49.425%
2025-02-24	13.0700	13.1100	12.9400	12.9400	-12.271%	62	1,156	-48.995%
2025-02-21	15.0000	15.1500	14.7500	14.7500	-5.267%	18	1,143	-55.254%
2025-02-20	15.6600	15.7500	15.1500	15.5700	-5.003%	725	1,144	-57.611%
2025-02-19	16.4500	16.4500	16.1500	16.3900	-0.967%	19	652	-59.732%
2025-02-18	17.3300	17.3300	16.0000	16.5500	-4.830%	9	639	-60.121%
2025-02-14	17.3900	17.3900	17.3900	17.3900	-4.187%	4	640	-62.047%
2025-02-12	18.2500	18.5500	18.0000	18.1500	-5.073%	7	640	-63.636%
2025-02-11	19.2000	19.2000	18.8000	19.1200	-0.417%	29	641	-65.481%
2025-02-10	18.6500	19.4900	18.6500	19.2000	+4.918%	6	642	-65.625%
2025-02-07	19.7000	20.3000	17.9500	18.3000	-11.935%	168	642	-63.934%