Dark

AMZN20270617C220
AMZN Jun 17 2027 220.00 Call (AMZN270617C00220000)
option OPRA

EOD

Jul 2, 2026

53.000.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	52.0000	55.4300	52.0000	53.0000	0.000%	15	1,912	0.000%
2026-07-01	48.0500	53.8500	48.0500	53.0000	+7.724%	18	1,912	0.000%
2026-06-30	50.4000	50.4000	49.2000	49.2000	-5.385%	8	1,906	+7.724%
2026-06-29	48.2100	54.4500	48.2100	52.0000	+12.847%	26	1,903	+1.923%
2026-06-26	43.0800	46.0800	42.0000	46.0800	+10.029%	14	1,897	+15.017%
2026-06-25	43.0000	44.5000	41.8500	41.8800	-12.986%	53	1,893	+26.552%
2026-06-24	48.7500	52.4600	48.1300	48.1300	+2.230%	26	1,874	+10.118%
2026-06-23	48.8000	48.8000	46.7700	47.0800	+0.706%	12	1,861	+12.574%
2026-06-22	50.9100	51.4200	46.0000	46.7500	-12.617%	48	1,865	+13.369%
2026-06-18	48.8500	54.5000	48.8500	53.5000	+8.081%	19	1,863	-0.935%
2026-06-17	54.3000	54.3000	49.1000	49.5000	-13.005%	122	1,863	+7.071%
2026-06-16	55.1800	57.0600	55.1800	56.9000	+2.615%	6	1,855	-6.854%
2026-06-15	56.1500	56.1500	55.0800	55.4500	+10.900%	31	1,854	-4.418%
2026-06-12	47.5000	50.0000	47.5000	50.0000	-3.754%	24	1,871	+6.000%
2026-06-11	49.5000	51.9500	48.0000	51.9500	+2.567%	23	1,857	+2.021%
2026-06-10	52.2500	52.2500	50.5500	50.6500	-8.706%	15	1,847	+4.640%
2026-06-09	53.7300	55.4800	53.7300	55.4800	+0.507%	6	1,851	-4.470%
2026-06-08	55.6000	56.2000	54.5800	55.2000	-2.508%	31	1,848	-3.986%
2026-06-05	60.5000	61.6500	56.6200	56.6200	-7.770%	20	1,830	-6.394%
2026-06-04	61.9000	61.9000	61.3900	61.3900	+5.210%	3	1,821	-13.667%
2026-06-03	63.7000	63.7000	57.0000	58.3500	-9.535%	53	1,819	-9.169%
2026-06-02	62.5500	66.6000	62.5500	64.5000	-5.702%	28	1,810	-17.829%
2026-06-01	69.5500	69.6500	67.9700	68.4000	-7.941%	148	1,794	-22.515%
2026-05-29	74.9900	76.2200	73.9500	74.3000	-2.876%	17	1,796	-28.668%
2026-05-28	73.8500	76.5000	73.5000	76.5000	+2.823%	11	1,799	-30.719%
2026-05-27	70.7500	75.0000	70.7500	74.4000	+9.735%	16	1,795	-28.763%
2026-05-26	72.1500	72.1500	67.2400	67.8000	-4.722%	73	1,795	-21.829%
2026-05-22	72.0000	72.0000	70.8500	71.1600	-0.601%	51	1,776	-25.520%
2026-05-21	70.2000	73.0000	70.2000	71.5900	+2.257%	11	1,771	-25.967%
2026-05-20	70.0100	70.0100	70.0100	70.0100	+7.641%	1	1,771	-24.297%
2026-05-19	65.9500	65.9500	62.2500	65.0400	-9.390%	21	1,776	-18.512%
2026-05-18	69.7500	71.7800	69.7500	71.7800	+6.657%	4	1,776	-26.163%
2026-05-15	68.1000	69.0700	67.3000	67.3000	-6.593%	104	1,776	-21.248%
2026-05-14	73.7900	73.7900	72.0500	72.0500	-2.106%	5	1,775	-26.440%
2026-05-13	73.4500	73.9000	73.4500	73.6000	+6.098%	3	1,762	-27.989%
2026-05-12	71.8000	71.8000	68.2000	69.3700	-5.362%	43	1,762	-23.598%
2026-05-11	76.1000	76.9000	73.3000	73.3000	-4.582%	7	1,762	-27.694%
2026-05-08	76.2000	77.0000	76.2000	76.8200	+1.480%	32	1,762	-31.008%
2026-05-07	77.1500	77.5000	75.4700	75.7000	-2.637%	18	1,782	-29.987%
2026-05-06	77.5000	78.0200	77.5000	77.7500	-0.308%	3	1,784	-31.833%
2026-05-05	79.0300	80.8300	77.5400	77.9900	+2.430%	40	1,783	-32.043%
2026-05-04	77.1400	79.7500	75.7100	76.1400	+3.564%	29	1,814	-30.391%
2026-05-01	69.6800	77.6500	69.6800	73.5200	+2.610%	19	1,825	-27.911%
2026-04-30	76.8400	76.8400	65.0000	71.6500	+2.739%	25	1,825	-26.029%
2026-04-29	67.6000	72.0000	67.6000	69.7400	+3.472%	30	1,826	-24.003%
2026-04-28	67.5500	68.7000	67.2000	67.4000	-2.671%	13	1,847	-21.365%
2026-04-27	69.4500	70.4000	69.1500	69.2500	-2.875%	29	1,850	-23.466%
2026-04-24	67.3500	71.6300	67.3500	71.3000	+9.861%	55	1,866	-25.666%
2026-04-23	64.5100	66.8000	64.2000	64.9000	+1.644%	77	1,879	-18.336%
2026-04-22	61.0000	63.8500	61.0000	63.8500	+4.552%	31	1,916	-16.993%
2026-04-21	63.0000	63.0000	61.0700	61.0700	+4.304%	21	1,909	-13.214%
2026-04-20	59.4800	59.4800	57.5700	58.5500	-4.330%	12	1,909	-9.479%
2026-04-17	64.0500	65.0000	61.2000	61.2000	+1.408%	31	1,904	-13.399%
2026-04-16	57.0000	60.5500	57.0000	60.3500	+0.751%	29	1,914	-12.179%
2026-04-15	59.6200	60.5500	59.4000	59.9000	-1.916%	28	1,912	-11.519%
2026-04-14	58.0000	62.6800	57.7600	61.0700	+13.239%	118	1,920	-13.214%
2026-04-13	51.8500	53.9300	51.7100	53.9300	+1.928%	9	1,960	-1.724%
2026-04-10	52.2500	54.4100	52.2500	52.9100	+6.781%	113	1,965	+0.170%
2026-04-09	43.2500	49.5700	43.2500	49.5500	+20.795%	67	1,995	+6.963%
2026-04-08	41.5500	41.6500	39.7000	41.0200	+11.771%	164	2,037	+29.205%
2026-04-07	35.7500	36.7000	34.4300	36.7000	+1.944%	386	2,090	+44.414%
2026-04-06	34.7500	36.1300	34.7500	36.0000	+4.348%	50	2,442	+47.222%
2026-04-02	32.5500	34.9600	32.5500	34.5000	-2.680%	41	2,462	+53.623%
2026-04-01	35.0200	36.2200	35.0200	35.4500	+4.696%	20	2,462	+49.506%
2026-03-31	32.8400	34.1000	32.6500	33.8600	+13.320%	34	2,465	+56.527%
2026-03-30	30.3600	31.6300	29.8000	29.8800	+0.776%	77	2,438	+77.376%
2026-03-27	32.0000	32.0000	29.6500	29.6500	-13.557%	100	2,441	+78.752%
2026-03-26	34.7000	36.6500	34.2500	34.3000	-5.249%	30	2,434	+54.519%
2026-03-25	36.3000	36.3000	35.4000	36.2000	+9.036%	43	2,445	+46.409%
2026-03-24	33.8200	33.9000	32.9800	33.2000	-5.816%	82	2,462	+59.639%
2026-03-23	35.8000	36.2000	34.9500	35.2500	+7.831%	100	2,482	+50.355%
2026-03-20	33.2200	33.8100	32.6900	32.6900	-4.888%	25	2,480	+62.129%
2026-03-19	33.6000	34.3700	33.4100	34.3700	-1.122%	42	2,488	+54.204%
2026-03-18	36.6000	36.6000	34.7600	34.7600	-8.502%	78	2,467	+52.474%
2026-03-17	37.3000	38.1000	36.7000	37.9900	+4.454%	38	2,462	+39.510%
2026-03-16	35.1600	36.3700	34.5000	36.3700	+4.782%	58	2,453	+45.724%
2026-03-13	36.0900	36.0900	34.2000	34.7100	-3.180%	94	2,454	+52.694%
2026-03-12	35.5500	36.0500	35.1200	35.8500	-4.067%	45	2,459	+47.838%
2026-03-11	39.1700	39.3500	36.7900	37.3700	-2.045%	148	2,436	+41.825%
2026-03-10	38.2200	38.7200	37.8400	38.1500	+5.679%	33	2,335	+38.925%
2026-03-09	35.2000	37.1100	35.2000	36.1000	-6.815%	117	2,334	+46.814%
2026-03-06	40.6000	40.6000	38.5000	38.7400	-8.416%	22	2,400	+36.809%
2026-03-05	41.0000	42.3000	40.1000	42.3000	+4.059%	59	2,392	+25.296%
2026-03-04	37.1000	40.6500	36.8800	40.6500	+15.483%	142	2,396	+30.381%
2026-03-03	33.4700	35.6500	32.9500	35.2000	-0.565%	85	2,454	+50.568%
2026-03-02	34.5000	35.7000	34.5000	35.4000	-0.562%	26	2,488	+49.718%
2026-02-27	34.1600	36.1500	34.1500	35.6000	+1.396%	123	2,478	+48.876%
2026-02-26	34.6000	35.3500	34.2000	35.1100	-4.332%	69	2,508	+50.954%
2026-02-25	36.3500	36.7500	36.1500	36.7000	+3.380%	127	2,458	+44.414%
2026-02-24	33.9000	36.2000	33.9000	35.5000	+5.185%	85	2,458	+49.296%
2026-02-23	35.2000	35.2000	32.9100	33.7500	-7.331%	82	2,445	+57.037%
2026-02-20	33.0500	37.1500	33.0500	36.4200	+8.652%	48	2,400	+45.524%
2026-02-19	33.4000	33.8500	33.2000	33.5200	-1.585%	37	2,406	+58.115%
2026-02-18	33.1500	34.2500	33.1500	34.0600	+9.694%	36	2,397	+55.608%
2026-02-17	30.4400	31.4000	29.2400	31.0500	+5.433%	217	2,394	+70.692%
2026-02-13	30.2000	30.9000	29.2500	29.4500	-2.483%	392	2,442	+79.966%
2026-02-12	32.0000	32.0000	29.7400	30.2000	-8.761%	408	2,442	+75.497%
2026-02-11	34.8500	34.8500	32.7500	33.1000	-4.141%	174	2,105	+60.121%
2026-02-10	35.6000	37.2500	34.5300	34.5300	-3.196%	92	2,112	+53.490%
2026-02-09	32.7500	36.7400	32.7500	35.6700	-2.005%	97	2,072	+48.584%
2026-02-06	33.1500	36.8200	30.6900	36.4000	-20.559%	498	2,001	+45.604%
2026-02-05	46.7800	47.3300	44.4600	45.8200	-13.055%	279	1,794	+15.670%
2026-02-04	53.5600	55.2000	51.6500	52.7000	-2.947%	18	1,717	+0.569%
2026-02-03	56.4000	56.4000	53.7500	54.3000	-7.684%	17	1,713	-2.394%
2026-02-02	56.4000	59.9000	56.4000	58.8200	+5.848%	22	1,710	-9.895%
2026-01-30	57.8000	57.8000	54.7500	55.5700	-2.985%	9	1,695	-4.625%
2026-01-29	57.5000	57.5000	53.9000	57.2800	-2.253%	56	1,692	-7.472%
2026-01-28	60.0000	61.6000	57.4500	58.6000	-1.430%	23	1,682	-9.556%
2026-01-27	55.2000	59.5500	54.7000	59.4500	+7.175%	24	1,677	-10.849%
2026-01-26	55.4500	56.0000	54.6000	55.4700	+1.038%	23	1,680	-4.453%
2026-01-23	55.4100	55.7000	54.9000	54.9000	+7.018%	25	1,671	-3.461%
2026-01-22	49.5000	52.0000	49.5000	51.3000	+8.686%	16	1,673	+3.314%
2026-01-21	48.9000	49.8500	47.2000	47.2000	-4.453%	44	1,665	+12.288%
2026-01-20	50.9400	51.6500	49.0500	49.4000	-8.856%	76	1,681	+7.287%
2026-01-16	54.0600	54.2000	53.8000	54.2000	-0.404%	6	1,634	-2.214%
2026-01-15	54.6800	56.1600	54.1000	54.4200	+0.536%	66	1,634	-2.609%
2026-01-14	54.8100	55.8500	53.7000	54.1300	-4.025%	30	1,601	-2.088%
2026-01-13	59.6800	59.6800	56.4000	56.4000	-6.700%	12	1,592	-6.028%
2026-01-12	60.8800	61.8300	60.4500	60.4500	-1.787%	10	1,585	-12.324%
2026-01-09	60.4000	61.5500	60.4000	61.5500	+1.769%	60	1,582	-13.891%
2026-01-08	59.0000	60.5500	59.0000	60.4800	+0.968%	9	1,531	-12.368%
2026-01-07	59.0500	59.9000	59.0500	59.9000	+3.813%	12	1,533	-11.519%
2026-01-06	51.8000	58.3000	51.8000	57.7000	+13.093%	20	1,534	-8.146%
2026-01-05	48.6100	51.7700	48.5700	51.0200	+8.553%	62	1,539	+3.881%
2026-01-02	51.4800	51.4900	46.0800	47.0000	-6.094%	8	1,525	+12.766%
2025-12-31	50.3900	50.3900	49.8000	50.0500	+0.240%	7	1,526	+5.894%
2025-12-30	50.0000	50.0000	49.9300	49.9300	-0.637%	11	1,526	+6.149%
2025-12-29	50.0000	51.0500	50.0000	50.2500	-2.522%	23	1,526	+5.473%
2025-12-26	51.4500	51.5500	51.1900	51.5500	-0.290%	7	1,545	+2.813%
2025-12-24	51.5000	51.7000	51.5000	51.7000	+0.682%	6	1,537	+2.515%
2025-12-23	50.7000	51.3500	50.3000	51.3500	+4.476%	16	1,537	+3.213%
2025-12-22	48.8000	49.1500	48.2000	49.1500	+0.821%	34	1,533	+7.833%
2025-12-19	48.2500	49.7700	48.2500	48.7500	+0.309%	26	1,533	+8.718%
2025-12-18	48.0000	50.0000	47.7000	48.6000	+7.285%	46	1,527	+9.053%
2025-12-17	46.1500	46.5900	45.3000	45.3000	-0.767%	5	1,542	+16.998%
2025-12-16	46.6500	46.6500	45.0000	45.6500	-1.828%	26	1,537	+16.101%
2025-12-15	48.9000	48.9000	46.5000	46.5000	-6.023%	19	1,529	+13.978%
2025-12-12	49.7000	49.9000	49.4800	49.4800	-3.829%	17	1,518	+7.114%
2025-12-11	52.7500	52.7500	51.2500	51.4500	-2.851%	18	1,516	+3.013%
2025-12-10	53.0800	53.0800	52.0000	52.9600	+4.252%	18	1,506	+0.076%
2025-12-09	50.1200	50.8000	50.1200	50.8000	+1.722%	16	1,520	+4.331%
2025-12-08	52.6500	52.6500	49.9400	49.9400	-5.774%	29	1,504	+6.127%
2025-12-05	53.0000	53.0000	53.0000	53.0000	+3.013%	1	1,479	0.000%
2025-12-04	52.5500	52.5500	51.0500	51.4500	-5.769%	9	1,478	+3.013%
2025-12-03	54.6000	54.6000	54.6000	54.6000	-2.847%	1	1,473	-2.930%
2025-12-02	56.0000	56.9700	56.0000	56.2000	+1.536%	15	1,473	-5.694%
2025-12-01	55.3500	55.5500	55.0700	55.3500	+3.458%	6	1,463	-4.246%
2025-11-28	53.5000	53.5000	53.5000	53.5000	+2.589%	1	1,463	-0.935%
2025-11-26	52.0000	53.1000	52.0000	52.1500	-0.287%	4	1,462	+1.630%
2025-11-25	52.5600	52.5600	52.3000	52.3000	+3.605%	2	1,462	+1.338%
2025-11-24	49.5000	50.4800	49.2400	50.4800	+5.717%	10	1,462	+4.992%
2025-11-21	45.7000	47.8000	44.7500	47.7500	+3.804%	80	1,463	+10.995%
2025-11-20	51.0000	51.3300	45.7800	46.0000	-6.199%	71	1,469	+15.217%
2025-11-19	48.0300	49.1400	47.3200	49.0400	-0.929%	15	1,414	+8.075%
2025-11-18	53.3700	53.3700	49.5000	49.5000	-11.607%	22	1,411	+7.071%
2025-11-17	56.0000	56.3500	54.0000	56.0000	-3.030%	22	1,400	-5.357%
2025-11-14	57.6400	59.9100	57.6400	57.7500	-2.119%	9	1,404	-8.225%
2025-11-13	61.3400	61.7200	59.0000	59.0000	-8.655%	21	1,402	-10.169%
2025-11-12	64.6900	64.6900	64.5900	64.5900	-3.018%	2	1,408	-17.944%
2025-11-11	66.3400	66.6000	66.3400	66.6000	+0.165%	3	1,408	-20.420%
2025-11-10	66.5500	66.5700	66.4900	66.4900	+9.719%	4	1,407	-20.289%
2025-11-07	60.2500	60.6000	59.3700	60.6000	-3.272%	10	1,409	-12.541%
2025-11-06	66.6600	67.0900	62.2100	62.6500	-5.959%	34	1,413	-15.403%
2025-11-05	66.3000	66.7500	66.3000	66.6200	-3.589%	6	1,436	-20.444%
2025-11-04	68.9000	71.0000	68.9000	69.1000	-2.881%	24	1,431	-23.300%
2025-11-03	70.4500	72.7000	69.9000	71.1500	+9.210%	29	1,438	-25.509%
2025-10-31	67.8300	67.8300	63.4000	65.1500	+34.330%	102	1,438	-18.649%
2025-10-30	51.0000	51.5000	48.5000	48.5000	-6.731%	68	1,460	+9.278%
2025-10-29	53.1500	53.1500	51.2500	52.0000	+1.761%	24	1,419	+1.923%
2025-10-28	49.8500	52.4500	49.2300	51.1000	+3.862%	54	1,414	+3.718%
2025-10-27	49.5000	49.9000	48.7100	49.2000	+4.017%	52	1,400	+7.724%
2025-10-24	46.9500	47.9800	46.6000	47.3000	+3.979%	34	1,400	+12.051%
2025-10-23	45.4000	45.5300	44.6700	45.4900	+3.386%	67	1,394	+16.509%
2025-10-22	44.2600	45.1600	43.4100	44.0000	-5.437%	45	1,373	+20.455%
2025-10-21	44.6000	46.7800	44.6000	46.5300	+8.995%	48	1,360	+13.905%
2025-10-20	41.8500	42.6900	41.8500	42.6900	+2.620%	41	1,351	+24.151%
2025-10-17	42.1300	42.4300	40.6500	41.6000	-1.910%	54	1,344	+27.404%
2025-10-16	43.7500	45.1000	42.1100	42.4100	-1.372%	104	1,337	+24.971%
2025-10-15	43.7500	44.0600	42.0000	43.0000	-0.348%	106	1,320	+23.256%
2025-10-14	42.7000	44.9900	41.7500	43.1500	-4.956%	97	1,278	+22.827%
2025-10-13	43.8000	45.4700	43.8000	45.4000	+5.336%	38	1,216	+16.740%
2025-10-10	49.3000	49.7400	43.1000	43.1000	-13.541%	66	1,202	+22.970%
2025-10-09	47.4100	49.8500	45.8000	49.8500	+4.398%	33	1,192	+6.319%
2025-10-08	45.5600	48.5700	45.3000	47.7500	+4.945%	297	1,185	+10.995%
2025-10-07	45.3000	45.6500	44.5900	45.5000	+0.775%	31	938	+16.484%
2025-10-06	44.0500	45.4700	42.3500	45.1500	+3.082%	86	938	+17.386%
2025-10-03	46.2500	46.3500	43.7900	43.8000	-3.630%	44	881	+21.005%
2025-10-02	43.5500	45.7500	43.4000	45.4500	+2.782%	19	878	+16.612%
2025-10-01	42.0000	45.1500	42.0000	44.2200	+1.190%	54	875	+19.855%
2025-09-30	43.9000	44.0000	43.0900	43.7000	-3.276%	49	881	+21.281%
2025-09-29	44.5000	45.2500	44.2800	45.1800	+1.642%	82	880	+17.309%
2025-09-26	44.5000	44.5000	43.3500	44.4500	+4.172%	75	842	+19.235%
2025-09-25	44.5800	44.5800	42.4500	42.6700	-4.112%	58	807	+24.209%
2025-09-24	46.1500	46.1500	44.1400	44.5000	-0.336%	47	772	+19.101%
2025-09-23	47.1700	47.1700	44.6100	44.6500	-8.970%	153	762	+18.701%
2025-09-22	49.4500	50.5700	49.0500	49.0500	-4.293%	59	701	+8.053%
2025-09-19	52.6200	52.8400	51.2500	51.2500	-0.350%	17	683	+3.415%
2025-09-18	50.8500	52.5500	50.8500	51.4300	+0.804%	25	682	+3.053%
2025-09-17	52.2000	52.2000	49.9500	51.0200	-4.546%	16	682	+3.881%
2025-09-16	54.1600	54.3900	53.4500	53.4500	+4.130%	24	682	-0.842%
2025-09-15	51.4000	52.8500	51.1300	51.3300	+5.292%	37	682	+3.253%
2025-09-12	49.4500	49.5600	48.6100	48.7500	-2.753%	17	680	+8.718%
2025-09-11	51.1500	51.1500	50.1300	50.1300	+1.171%	2	678	+5.725%
2025-09-10	52.1000	52.1000	49.5500	49.5500	-11.121%	32	676	+6.963%
2025-09-09	54.1500	55.9300	54.1500	55.7500	+2.765%	21	664	-4.933%
2025-09-08	55.0000	55.0000	53.6200	54.2500	+3.235%	20	664	-2.304%
2025-09-05	52.5500	52.5500	52.5500	52.5500	-2.233%	1	664	+0.856%
2025-09-04	53.0000	53.7500	51.2000	53.7500	+16.392%	29	664	-1.395%
2025-09-03	46.8900	46.8900	45.8700	46.1800	-0.859%	4	663	+14.768%
2025-09-02	46.2000	46.5800	44.9100	46.5800	-4.549%	17	663	+13.783%
2025-08-29	49.3500	49.3500	48.7500	48.8000	-3.842%	100	696	+8.607%
2025-08-28	49.0300	51.1000	49.0300	50.7500	+3.571%	5	696	+4.433%
2025-08-27	49.0800	49.2900	48.6600	49.0000	+1.575%	9	696	+8.163%
2025-08-26	47.4900	48.7000	47.4900	48.2400	-0.904%	11	694	+9.867%
2025-08-25	49.0700	49.3400	48.4000	48.6800	-0.409%	14	694	+8.874%
2025-08-22	45.0000	48.8800	44.3300	48.8800	+10.214%	7	694	+8.429%
2025-08-21	44.2400	44.4100	44.0000	44.3500	-2.848%	27	695	+19.504%
2025-08-20	47.1000	47.1000	44.1000	45.6500	-5.389%	56	696	+16.101%
2025-08-19	49.1400	49.6000	48.1500	48.2500	-4.795%	17	705	+9.845%
2025-08-18	48.9500	50.6800	48.9500	50.6800	+0.158%	20	700	+4.578%
2025-08-15	51.5000	51.7000	49.9100	50.6000	-0.492%	9	703	+4.743%
2025-08-14	49.7500	52.1100	49.7500	50.8500	+11.148%	41	703	+4.228%
2025-08-13	45.6600	45.8000	45.3500	45.7500	+2.925%	23	723	+15.847%
2025-08-12	44.0000	44.4500	43.1000	44.4500	-0.157%	6	720	+19.235%
2025-08-11	44.0400	44.5200	44.0400	44.5200	-1.286%	4	717	+19.048%
2025-08-08	45.5500	45.7500	45.1000	45.1000	+0.557%	22	716	+17.517%
2025-08-07	45.9000	45.9000	44.4500	44.8500	+1.150%	13	712	+18.172%
2025-08-06	42.0000	44.3400	42.0000	44.3400	+11.575%	20	708	+19.531%
2025-08-05	40.9100	40.9100	39.7400	39.7400	+2.344%	14	709	+33.367%
2025-08-04	42.1500	42.1500	38.6200	38.8300	-4.945%	32	704	+36.492%
2025-08-01	44.2000	44.7800	40.0000	40.8500	-26.037%	93	710	+29.743%
2025-07-31	53.9500	55.5100	52.5800	55.2300	+8.061%	46	655	-4.038%
2025-07-30	51.6500	51.6500	51.1100	51.1100	-2.369%	20	647	+3.698%
2025-07-29	52.0000	52.3500	52.0000	52.3500	-1.930%	7	638	+1.242%
2025-07-28	53.4500	53.4500	53.1500	53.3800	+2.065%	7	639	-0.712%
2025-07-25	52.4000	52.4000	52.3000	52.3000	-1.059%	4	639	+1.338%
2025-07-24	53.4900	53.4900	52.8600	52.8600	+4.839%	13	641	+0.265%
2025-07-23	50.2300	50.4200	49.6000	50.4200	+1.143%	8	648	+5.117%
2025-07-22	52.0000	52.0000	49.8000	49.8500	-3.260%	24	651	+6.319%
2025-07-21	50.4000	51.6000	50.4000	51.5300	+4.101%	142	664	+2.853%
2025-07-18	48.4500	49.5500	48.4500	49.5000	+3.125%	24	799	+7.071%
2025-07-17	48.3500	48.3500	48.0000	48.0000	-0.312%	11	789	+10.417%
2025-07-16	49.0700	49.0700	47.8000	48.1500	-4.312%	7	780	+10.073%
2025-07-15	50.7000	50.7000	50.3200	50.3200	+0.741%	108	777	+5.326%
2025-07-14	50.0000	50.1900	49.9500	49.9500	0.000%	59	812	+6.106%
2025-07-11	49.6200	50.6500	48.1500	49.9500	+3.933%	104	812	+6.106%
2025-07-10	47.5000	48.1200	46.9400	48.0600	-0.497%	13	834	+10.279%
2025-07-09	48.6700	49.2000	47.9500	48.3000	+2.766%	6	832	+9.731%
2025-07-08	49.1200	49.1200	47.0000	47.0000	-4.762%	7	834	+12.766%
2025-07-07	50.4500	50.4500	49.3500	49.3500	-0.142%	8	832	+7.396%
2025-07-03	50.0000	50.0500	49.0000	49.4200	+4.284%	18	845	+7.244%
2025-07-02	47.4500	48.1500	47.3900	47.3900	+0.127%	93	845	+11.838%
2025-07-01	47.2700	48.1400	46.9700	47.3300	+0.169%	22	842	+11.980%
2025-06-30	48.9100	49.3700	47.2500	47.2500	-4.372%	8	842	+12.169%
2025-06-27	47.9000	49.4100	46.4600	49.4100	+8.546%	38	843	+7.266%
2025-06-26	42.9600	45.9100	42.9600	45.5200	+6.231%	157	846	+16.432%
2025-06-25	43.6000	43.6100	42.8500	42.8500	-1.607%	10	883	+23.687%
2025-06-24	43.5000	43.6000	43.5000	43.5500	+5.832%	3	884	+21.699%
2025-06-23	41.0000	41.4900	41.0000	41.1500	-1.930%	11	883	+28.797%
2025-06-20	45.5900	45.6000	41.9600	41.9600	-6.339%	10	877	+26.311%
2025-06-18	47.5000	47.5000	44.8000	44.8000	-3.759%	8	874	+18.304%
2025-06-17	47.0000	47.3000	46.4000	46.5500	-0.894%	32	874	+13.856%
2025-06-16	45.4000	46.9900	45.4000	46.9700	+4.844%	18	893	+12.838%
2025-06-13	45.0000	45.0000	44.8000	44.8000	+0.045%	4	886	+18.304%
2025-06-12	45.1300	45.1300	44.7800	44.7800	-3.699%	13	886	+18.356%
2025-06-11	47.7000	48.0000	46.4000	46.5000	-2.064%	50	876	+13.978%
2025-06-10	47.7000	47.7000	47.4800	47.4800	-1.289%	26	829	+11.626%
2025-06-09	46.2600	48.1800	46.2000	48.1000	+6.889%	10	854	+10.187%
2025-06-06	45.3200	45.3900	44.0000	45.0000	+6.132%	234	854	+17.778%
2025-06-05	43.5000	44.5700	42.4000	42.4000	+3.038%	120	745	+25.000%
2025-06-04	40.3000	41.8500	40.3000	41.1500	+1.480%	76	747	+28.797%
2025-06-03	41.2500	41.6000	40.5500	40.5500	+0.946%	9	699	+30.703%
2025-06-02	39.1000	40.2000	39.1000	40.1700	+2.737%	6	702	+31.939%
2025-05-30	40.4000	40.4000	38.6000	39.1000	-3.457%	10	697	+35.550%
2025-05-29	41.6500	41.6500	40.3000	40.5000	-0.418%	8	697	+30.864%
2025-05-28	40.6700	40.6700	40.6700	40.6700	+0.296%	1	698	+30.317%
2025-05-27	39.4500	41.0000	39.4000	40.5500	+4.430%	11	698	+30.703%
2025-05-23	36.6600	38.9000	36.6600	38.8300	-3.288%	28	698	+36.492%
2025-05-22	38.4100	40.2000	38.4100	40.1500	+4.830%	24	698	+32.005%
2025-05-21	38.3000	39.5100	37.8500	38.3000	-4.963%	13	699	+38.381%
2025-05-19	40.9000	40.9000	40.3000	40.3000	0.000%	56	693	+31.514%
2025-05-16	40.5000	40.5000	40.3000	40.3000	+0.725%	4	638	+31.514%
2025-05-15	41.0500	41.0500	40.0100	40.0100	-8.923%	45	636	+32.467%
2025-05-14	44.4600	44.6200	43.9300	43.9300	-2.247%	118	595	+20.646%
2025-05-13	44.0000	46.7000	44.0000	44.9400	+5.295%	11	606	+17.935%
2025-05-12	42.5800	42.6800	41.2500	42.6800	+30.321%	34	610	+24.180%
2025-05-09	32.8700	32.8700	32.7500	32.7500	-4.015%	4	584	+61.832%
2025-05-08	31.6600	34.1200	31.3500	34.1200	+12.053%	15	585	+55.334%
2025-05-07	30.5000	31.6200	30.0000	30.4500	+5.913%	81	594	+74.056%
2025-05-06	28.6000	28.7500	28.6000	28.7500	-9.163%	7	557	+84.348%
2025-05-02	32.0000	32.0000	31.6500	31.6500	-0.628%	14	554	+67.457%
2025-05-01	31.0000	31.8500	31.0000	31.8500	+14.982%	4	549	+66.405%
2025-04-30	27.0000	27.7000	26.4900	27.7000	-5.878%	6	548	+91.336%
2025-04-29	29.4300	29.4300	29.4300	29.4300	+2.544%	49	547	+80.088%
2025-04-28	29.9800	29.9800	28.5900	28.7000	-6.667%	60	551	+84.669%
2025-04-25	30.3200	30.7500	30.0300	30.7500	+13.093%	234	598	+72.358%
2025-04-24	27.1900	27.1900	27.1900	27.1900	-9.367%	1	485	+94.925%
2025-04-23	30.0000	30.0000	30.0000	30.0000	+28.205%	1	484	+76.667%
2025-04-22	19.9500	24.5400	19.9500	23.4000	+15.101%	8	484	+126.496%
2025-04-21	21.6000	21.6000	20.0600	20.3300	-12.371%	7	487	+160.698%
2025-04-17	24.8000	24.8000	23.1400	23.2000	-3.333%	4	481	+128.448%
2025-04-16	24.0000	24.0000	24.0000	24.0000	-15.641%	2	481	+120.833%
2025-04-14	28.6200	28.6200	28.4500	28.4500	-6.384%	10	479	+86.292%
2025-04-11	29.8000	30.3900	29.8000	30.3900	+1.809%	4	479	+74.399%
2025-04-10	30.5200	30.5200	29.8500	29.8500	-12.463%	6	480	+77.554%
2025-04-09	25.9100	34.1000	25.9100	34.1000	+42.083%	4	483	+55.425%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-9.434%	1	485	+120.833%
2025-04-07	20.5000	26.5000	20.5000	26.5000	+3.113%	8	485	+100.000%
2025-04-04	22.0500	26.0000	22.0500	25.7000	-7.153%	18	489	+106.226%
2025-04-03	29.2000	29.3300	27.0000	27.6800	-20.345%	19	489	+91.474%
2025-04-01	31.8300	34.7500	31.8300	34.7500	+4.795%	3	485	+52.518%
2025-03-31	31.0000	33.1600	31.0000	33.1600	-5.527%	14	485	+59.831%
2025-03-28	35.8900	35.8900	35.1000	35.1000	-13.205%	14	489	+50.997%
2025-03-27	39.4000	40.4400	39.4000	40.4400	-4.080%	2	492	+31.058%
2025-03-25	42.1600	42.1600	42.1600	42.1600	+15.254%	2	493	+25.712%
2025-03-21	36.5400	36.5800	36.5400	36.5800	+5.753%	6	495	+44.888%
2025-03-18	34.9000	35.1000	34.4600	34.5900	-5.826%	38	493	+53.223%
2025-03-17	37.8800	37.8800	36.2800	36.7300	-3.848%	8	485	+44.296%
2025-03-14	37.4800	38.2000	37.4800	38.2000	-5.070%	4	482	+38.743%
2025-03-12	40.2400	40.2400	40.2400	40.2400	+2.340%	1	483	+31.710%
2025-03-11	40.0000	40.0000	39.3200	39.3200	+9.162%	25	483	+34.791%
2025-03-10	36.0000	36.7300	35.5000	36.0200	-8.136%	11	482	+47.140%
2025-03-07	37.9500	39.2100	36.1000	39.2100	-1.482%	16	475	+35.170%
2025-03-06	42.5300	42.5300	39.0500	39.8000	-9.339%	13	469	+33.166%
2025-03-05	41.6600	43.9000	41.6600	43.9000	+4.698%	22	466	+20.729%
2025-03-04	39.8500	41.9300	38.8000	41.9300	-1.665%	30	486	+26.401%
2025-03-03	45.0000	45.1000	41.9800	42.6400	-6.038%	52	486	+24.296%
2025-02-28	45.0000	45.3800	44.2000	45.3800	-0.700%	16	491	+16.792%
2025-02-27	52.3000	52.3000	45.7000	45.7000	-5.598%	36	492	+15.974%
2025-02-26	49.2700	51.1000	48.4100	48.4100	+1.467%	25	493	+9.482%
2025-02-25	45.2000	47.7100	42.8000	47.7100	-0.501%	90	492	+11.088%
2025-02-24	50.0000	50.1500	47.7100	47.9500	-3.754%	53	505	+10.532%
2025-02-21	55.0000	55.0000	49.4000	49.8200	-8.115%	194	482	+6.383%
2025-02-20	55.6900	55.6900	53.7800	54.2200	-2.744%	88	475	-2.250%
2025-02-19	56.3100	56.3100	55.3000	55.7500	-0.535%	26	444	-4.933%
2025-02-18	57.3200	57.5000	55.3900	56.0500	-4.384%	173	446	-5.442%
2025-02-14	58.7800	58.7800	58.6200	58.6200	-0.475%	6	301	-9.587%
2025-02-13	59.2300	59.2300	58.9000	58.9000	-0.758%	2	302	-10.017%
2025-02-12	61.0000	61.0000	59.3500	59.3500	-3.887%	8	302	-10.699%
2025-02-11	61.6700	61.7500	60.7800	61.7500	-1.184%	13	305	-14.170%
2025-02-10	59.9500	62.8000	59.9500	62.4900	+4.411%	9	298	-15.186%
2025-02-07	62.2500	62.2500	59.0000	59.8500	-9.660%	110	297	-11.445%
2025-02-06	66.3300	66.3300	64.8000	66.2500	+1.876%	9	252	-20.000%
2025-02-05	65.0000	65.1300	65.0000	65.0300	-3.085%	6	254	-18.499%
2025-02-04	66.2500	67.5900	66.2500	67.1000	+4.844%	11	254	-21.013%
2025-02-03	64.6000	64.6200	64.0000	64.0000	-4.048%	6	249	-17.188%
2025-01-31	67.7700	67.7700	66.7000	66.7000	+1.399%	60	247	-20.540%
2025-01-29	65.7900	66.6000	65.7800	65.7800	-3.407%	14	247	-19.428%
2025-01-28	67.9500	68.1000	67.9500	68.1000	+9.503%	2	248	-22.173%
2025-01-27	62.0000	62.7500	59.3400	62.1900	-2.063%	44	247	-14.777%
2025-01-24	64.5500	64.5500	63.5000	63.5000	-2.006%	20	255	-16.535%
2025-01-23	63.0000	64.8000	63.0000	64.8000	+0.778%	5	249	-18.210%
2025-01-22	64.7500	64.7500	64.3000	64.3000	+4.468%	4	244	-17.574%
2025-01-21	60.5700	61.5500	59.0000	61.5500	+6.066%	24	246	-13.891%
2025-01-17	56.2000	58.0300	56.2000	58.0300	+5.509%	18	265	-8.668%
2025-01-16	56.2700	57.4700	55.0000	55.0000	-3.254%	22	265	-3.636%
2025-01-15	55.0500	56.8500	55.0500	56.8500	+5.473%	31	248	-6.772%
2025-01-14	55.5200	55.5200	52.6500	53.9000	-0.185%	82	222	-1.670%
2025-01-13	54.5800	54.5800	53.0500	54.0000	-1.045%	30	161	-1.852%
2025-01-10	54.8000	56.0000	54.0000	54.5700	-4.381%	118	136	-2.877%
2025-01-08	56.9000	57.5200	56.0000	57.0700	-0.280%	30	53	-7.132%
2025-01-07	59.0000	59.0000	57.1500	57.2300	-4.585%	52	53	-7.391%
2025-01-06	57.6500	61.5000	57.6500	59.9800	0.000%	4	4	-11.637%