Dark

AMZN20270617C225
AMZN Jun 17 2027 225.00 Call (AMZN270617C00225000)
option OPRA

EOD

Aug 20, 2026

58.75+2.174%(+1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.1600	60.1600	58.7500	58.7500	+2.174%	4	2,987	0.000%
2026-08-18	58.7500	58.7500	57.5000	57.5000	-0.381%	4	2,986	+2.174%
2026-08-17	59.0000	59.0000	57.1200	57.7200	-7.648%	4	2,986	+1.784%
2026-08-13	64.5000	64.5000	62.5000	62.5000	-3.326%	5	2,986	-6.000%
2026-08-12	65.5800	65.6000	64.6500	64.6500	-5.136%	43	2,985	-9.126%
2026-08-11	70.1200	70.1200	68.1500	68.1500	-6.835%	3	2,975	-13.793%
2026-08-10	71.1700	74.6500	71.1700	73.1500	+4.024%	54	2,973	-19.686%
2026-08-07	72.6200	73.0100	70.3200	70.3200	-0.114%	4	2,948	-16.453%
2026-08-06	70.0000	70.4000	70.0000	70.4000	+2.774%	52	2,950	-16.548%
2026-08-05	72.3000	73.6000	68.5000	68.5000	-8.300%	26	3,000	-14.234%
2026-08-04	74.5000	76.1500	73.0000	74.7000	-7.320%	27	2,999	-21.352%
2026-08-03	73.9000	81.2000	72.2000	80.6000	+16.407%	74	3,005	-27.109%
2026-07-31	61.7500	69.2400	61.3000	69.2400	+61.399%	114	3,044	-15.150%
2026-07-30	41.0000	45.1500	41.0000	42.9000	+15.946%	38	3,081	+36.946%
2026-07-29	37.0000	37.3900	36.9700	37.0000	-5.104%	7	3,114	+58.784%
2026-07-28	39.8600	39.8600	38.9900	38.9900	-3.490%	5	3,113	+50.680%
2026-07-27	42.1400	42.1400	39.8700	40.4000	+1.000%	39	3,110	+45.421%
2026-07-24	41.3000	41.5100	40.0000	40.0000	-4.875%	148	3,136	+46.875%
2026-07-23	44.4200	45.0500	41.4000	42.0500	-12.396%	60	3,236	+39.715%
2026-07-22	51.2100	51.2100	48.0000	48.0000	-8.571%	12	3,204	+22.396%
2026-07-21	52.5000	52.5000	52.5000	52.5000	-2.326%	2	3,206	+11.905%
2026-07-20	55.4500	55.4500	53.7500	53.7500	+2.147%	24	3,206	+9.302%
2026-07-17	51.0000	53.0000	51.0000	52.6200	-11.235%	7	3,187	+11.650%
2026-07-16	56.9900	59.2800	56.9900	59.2800	+2.049%	4	3,188	-0.894%
2026-07-15	55.1000	58.2600	55.1000	58.0900	+12.796%	27	3,190	+1.136%
2026-07-14	50.7000	51.8000	50.7000	51.5000	-1.661%	5	3,197	+14.078%
2026-07-13	53.0000	53.9000	52.0000	52.3700	+0.808%	7	3,199	+12.183%
2026-07-10	55.0000	55.7500	51.4100	51.9500	+5.956%	11	3,202	+13.090%
2026-07-09	49.4300	49.4300	49.0300	49.0300	+0.061%	2	3,203	+19.825%
2026-07-08	49.0000	49.0000	49.0000	49.0000	-4.483%	1	3,201	+19.898%
2026-07-07	53.5000	54.4700	51.3000	51.3000	0.000%	22	3,200	+14.522%
2026-07-06	49.6500	52.3000	49.6500	51.3000	+1.685%	33	3,194	+14.522%
2026-07-02	51.8500	52.3300	50.3200	50.4500	-1.484%	16	3,193	+16.452%
2026-07-01	48.6000	51.3600	48.6000	51.2100	+9.470%	5	3,193	+14.724%
2026-06-30	47.5500	47.5800	46.5500	46.7800	-4.453%	10	3,192	+25.588%
2026-06-29	47.0000	52.0000	47.0000	48.9600	+13.333%	23	3,193	+19.996%
2026-06-26	40.7700	43.2700	40.4000	43.2000	+9.312%	49	3,195	+35.995%
2026-06-25	39.3500	41.7000	39.2500	39.5200	-12.411%	70	3,197	+48.659%
2026-06-24	45.8000	49.5100	45.0000	45.1200	-0.397%	13	3,175	+30.208%
2026-06-23	43.9500	46.0000	43.9500	45.3000	+1.752%	12	3,174	+29.691%
2026-06-22	46.5000	46.5000	43.7000	44.5200	-12.362%	23	3,165	+31.963%
2026-06-18	46.1600	52.6000	46.1600	50.8000	+8.989%	12	3,162	+15.650%
2026-06-17	49.7500	49.7500	46.4000	46.6100	-10.451%	96	3,162	+26.046%
2026-06-16	52.4600	54.1700	52.0500	52.0500	-1.140%	16	3,154	+12.872%
2026-06-15	51.9400	53.4500	51.9400	52.6500	+12.428%	32	3,154	+11.586%
2026-06-12	50.0000	50.0000	44.7500	46.8300	-3.364%	19	3,138	+25.454%
2026-06-11	47.0500	48.7000	46.1300	48.4600	+2.452%	24	3,128	+21.234%
2026-06-10	49.4800	49.9700	47.3000	47.3000	-10.230%	111	3,113	+24.207%
2026-06-09	53.8000	53.8000	50.0000	52.6900	+1.327%	6	3,109	+11.501%
2026-06-08	54.0000	54.0000	52.0000	52.0000	-2.658%	7	3,106	+12.981%
2026-06-05	57.7300	59.1000	53.4200	53.4200	-8.933%	16	3,104	+9.978%
2026-06-04	58.6600	58.6600	58.6600	58.6600	+7.044%	1	3,103	+0.153%
2026-06-03	59.0300	59.0300	54.2000	54.8000	-10.894%	19	3,104	+7.208%
2026-06-02	58.8000	62.2000	58.8000	61.5000	-6.818%	16	3,095	-4.472%
2026-06-01	66.0000	66.6900	64.5000	66.0000	-6.595%	8	3,091	-10.985%
2026-05-29	74.1000	74.1000	70.6600	70.6600	-4.034%	10	3,088	-16.855%
2026-05-28	72.3000	73.6300	68.4500	73.6300	+3.997%	40	3,090	-20.209%
2026-05-27	67.6000	70.9000	67.6000	70.8000	+10.332%	9	3,108	-17.020%
2026-05-26	67.3700	67.3700	64.1700	64.1700	-5.702%	55	3,114	-8.446%
2026-05-22	68.8500	69.6800	68.0500	68.0500	+3.893%	52	3,041	-13.666%
2026-05-20	65.5000	65.5000	65.5000	65.5000	+8.086%	8	3,041	-10.305%
2026-05-19	59.9000	60.6000	59.9000	60.6000	-10.487%	2	3,044	-3.053%
2026-05-18	66.4500	67.7000	66.4500	67.7000	-4.836%	2	3,044	-13.220%
2026-05-13	67.1900	71.2100	67.1900	71.1400	+5.361%	5	3,044	-17.416%
2026-05-12	66.8600	67.5200	66.0000	67.5200	-4.227%	60	3,096	-12.989%
2026-05-11	72.3000	72.8300	70.3600	70.5000	-4.277%	11	3,096	-16.667%
2026-05-08	73.2000	73.6500	72.9000	73.6500	+2.363%	5	3,098	-20.231%
2026-05-07	73.7800	73.8800	71.9500	71.9500	-5.726%	14	3,098	-18.346%
2026-05-06	74.5700	76.9100	73.9000	76.3200	+2.443%	41	3,097	-23.021%
2026-05-05	77.4200	77.7000	73.9000	74.5000	+2.490%	7	3,101	-21.141%
2026-05-04	73.3900	75.0300	72.6900	72.6900	+3.106%	15	3,098	-19.177%
2026-05-01	73.1000	73.1000	70.4900	70.5000	+2.920%	7	3,112	-16.667%
2026-04-30	73.8300	73.8300	62.0000	68.5000	+2.208%	52	3,112	-14.234%
2026-04-29	68.0000	69.0000	67.0000	67.0200	+4.198%	81	3,107	-12.340%
2026-04-28	64.3200	64.3200	64.3200	64.3200	-2.398%	2	3,172	-8.660%
2026-04-27	67.9500	67.9500	65.6000	65.9000	-2.443%	34	3,170	-10.850%
2026-04-24	65.7100	67.8500	64.7300	67.5500	+11.745%	22	3,164	-13.027%
2026-04-23	61.5000	63.1500	60.4500	60.4500	-0.837%	62	3,178	-2.812%
2026-04-22	58.4000	60.9600	58.4000	60.9600	+6.947%	42	3,234	-3.625%
2026-04-21	60.5000	60.5000	57.0000	57.0000	+1.641%	22	3,241	+3.070%
2026-04-20	57.0200	57.0200	54.9000	56.0800	-3.659%	11	3,241	+4.761%
2026-04-17	60.0000	61.0000	57.6000	58.2100	+7.399%	14	3,236	+0.928%
2026-04-16	54.6400	54.6400	54.2000	54.2000	-5.903%	11	3,246	+8.395%
2026-04-15	57.4500	57.6000	56.6100	57.6000	-0.570%	7	3,256	+1.997%
2026-04-14	55.3700	59.8000	54.8100	57.9300	+15.490%	37	3,254	+1.416%
2026-04-13	48.8000	50.4900	48.4000	50.1600	+0.120%	65	3,265	+17.125%
2026-04-10	49.3600	51.6500	49.3600	50.1000	+6.596%	41	3,258	+17.265%
2026-04-09	40.8000	47.1600	40.8000	47.0000	+19.441%	148	3,273	+25.000%
2026-04-08	40.1000	41.1000	37.5900	39.3500	+16.593%	29	3,219	+49.301%
2026-04-07	32.5500	33.7500	32.4500	33.7500	-0.148%	21	3,226	+74.074%
2026-04-06	33.0000	33.8000	33.0000	33.8000	+4.774%	5	3,229	+73.817%
2026-04-02	31.0000	32.4100	30.3500	32.2600	-4.838%	10	3,230	+82.114%
2026-04-01	34.2500	34.2500	33.9000	33.9000	+4.824%	9	3,230	+73.304%
2026-03-31	31.2500	32.3400	30.5600	32.3400	+11.134%	78	3,230	+81.664%
2026-03-30	28.2300	29.1000	28.2300	29.1000	+4.789%	12	3,180	+101.890%
2026-03-27	29.6100	29.6100	27.7700	27.7700	-13.677%	35	3,179	+111.559%
2026-03-26	32.7700	34.2600	32.1700	32.1700	-4.540%	32	3,181	+82.624%
2026-03-25	33.7000	34.2700	33.1500	33.7000	+8.710%	76	3,205	+74.332%
2026-03-24	31.1000	31.1000	30.9700	31.0000	-6.739%	5	3,166	+89.516%
2026-03-23	34.0000	34.0000	33.2400	33.2400	+6.847%	4	3,166	+76.745%
2026-03-20	30.8000	31.5500	30.8000	31.1100	-3.235%	81	3,168	+88.846%
2026-03-19	31.6000	32.2000	31.4000	32.1500	-1.077%	30	3,120	+82.737%
2026-03-18	34.3000	34.3000	32.4500	32.5000	-9.243%	94	3,104	+80.769%
2026-03-17	35.3500	35.8100	34.7300	35.8100	+4.646%	42	3,099	+64.060%
2026-03-16	32.8000	34.2200	32.0000	34.2200	+7.273%	28	3,068	+71.683%
2026-03-13	33.3000	33.8500	31.9000	31.9000	-5.816%	31	3,070	+84.169%
2026-03-12	33.5500	34.4500	33.2900	33.8700	-2.672%	23	3,088	+73.457%
2026-03-11	35.7000	35.7000	34.6000	34.8000	-3.601%	20	3,075	+68.822%
2026-03-10	35.7500	36.5500	35.7500	36.1000	+0.838%	32	3,063	+62.742%
2026-03-09	34.0000	35.8000	33.2500	35.8000	-1.459%	38	3,062	+64.106%
2026-03-06	37.0600	37.6000	36.3300	36.3300	-6.774%	13	3,092	+61.712%
2026-03-05	39.8300	39.8300	38.3500	38.9700	+2.499%	30	3,091	+50.757%
2026-03-04	37.2700	38.0200	37.1700	38.0200	+14.003%	7	3,085	+54.524%
2026-03-03	31.5500	33.5800	31.1000	33.3500	+0.755%	32	3,088	+76.162%
2026-03-02	31.3500	33.7000	31.3500	33.1000	-1.780%	10	3,067	+77.492%
2026-02-27	32.7200	33.8500	32.7200	33.7000	+1.201%	7	3,069	+74.332%
2026-02-26	33.7500	33.7500	32.4700	33.3000	-3.618%	10	3,072	+76.426%
2026-02-25	34.4500	34.6800	33.7000	34.5500	+3.073%	86	3,049	+70.043%
2026-02-24	31.8500	34.0300	31.8500	33.5200	+5.908%	14	3,049	+75.268%
2026-02-23	32.6000	32.6000	31.3100	31.6500	-8.341%	61	3,037	+85.624%
2026-02-20	32.8100	34.5300	32.3400	34.5300	+9.793%	13	2,990	+70.142%
2026-02-19	31.5500	31.5500	31.4000	31.4500	-1.101%	3	2,982	+86.804%
2026-02-18	31.4500	32.3400	31.0000	31.8000	+8.311%	270	2,979	+84.748%
2026-02-17	27.2600	29.4000	26.8700	29.3600	+4.857%	110	2,824	+100.102%
2026-02-13	28.0000	29.0500	27.7500	28.0000	-3.047%	62	2,816	+109.821%
2026-02-12	29.9000	29.9000	28.0000	28.8800	-6.537%	85	2,816	+103.428%
2026-02-11	31.8600	31.8600	30.5500	30.9000	-5.069%	6	2,776	+90.129%
2026-02-10	34.1600	35.7000	32.5500	32.5500	-3.556%	23	2,774	+80.492%
2026-02-09	30.6800	33.9900	30.6800	33.7500	+2.273%	7	2,768	+74.074%
2026-02-06	30.1000	34.6000	28.9000	33.0000	-23.256%	233	2,767	+78.030%
2026-02-05	43.0000	45.0100	42.4000	43.0000	-12.761%	134	2,690	+36.628%
2026-02-04	51.9700	51.9700	49.2500	49.2900	-6.471%	19	2,656	+19.193%
2026-02-03	57.5000	57.5000	51.0600	52.7000	-5.471%	53	2,657	+11.480%
2026-02-02	53.4100	56.9000	53.4100	55.7500	+6.190%	9	2,619	+5.381%
2026-01-30	54.8100	54.8100	52.5000	52.5000	-0.869%	7	2,620	+11.905%
2026-01-29	53.5000	53.5000	52.1700	52.9600	-4.748%	6	2,616	+10.933%
2026-01-28	57.0600	58.2700	54.8800	55.6000	-2.147%	53	2,615	+5.665%
2026-01-27	52.3500	56.8200	52.3500	56.8200	+8.249%	30	2,633	+3.397%
2026-01-26	52.4900	52.4900	52.4900	52.4900	+2.121%	2	2,624	+11.926%
2026-01-23	50.0000	51.4000	50.0000	51.4000	+5.674%	3	2,622	+14.300%
2026-01-22	47.8700	48.6400	47.8700	48.6400	+2.013%	2	2,624	+20.785%
2026-01-21	45.6000	47.6800	44.9300	47.6800	+1.620%	92	2,625	+23.217%
2026-01-20	48.1500	49.0500	46.2000	46.9200	-8.359%	13	2,627	+25.213%
2026-01-16	52.6000	52.6000	51.2000	51.2000	-2.476%	3	2,626	+14.746%
2026-01-15	51.7500	52.7900	51.6300	52.5000	+2.840%	15	2,626	+11.905%
2026-01-14	53.0000	53.0000	51.0500	51.0500	-7.030%	6	2,621	+15.083%
2026-01-13	56.9500	56.9500	53.6000	54.9100	-6.679%	7	2,620	+6.993%
2026-01-12	58.2000	59.0000	58.2000	58.8400	+1.100%	29	2,613	-0.153%
2026-01-09	55.9000	58.2000	54.9500	58.2000	+0.919%	44	2,606	+0.945%
2026-01-08	55.9000	57.7200	55.9000	57.6700	+1.981%	12	2,600	+1.873%
2026-01-07	55.3000	57.3200	55.3000	56.5500	+3.024%	15	2,601	+3.890%
2026-01-06	50.4400	55.0500	50.4400	54.8900	+12.803%	30	2,611	+7.032%
2026-01-05	47.6000	48.9500	47.3500	48.6600	+9.005%	14	2,605	+20.736%
2026-01-02	47.2500	48.9000	43.7800	44.6400	-7.193%	160	2,608	+31.608%
2025-12-31	47.9000	48.1000	47.6500	48.1000	+0.208%	6	2,462	+22.141%
2025-12-30	48.0000	48.0000	48.0000	48.0000	-0.249%	12	2,462	+22.396%
2025-12-29	48.3700	48.3700	47.7900	48.1200	-1.494%	6	2,462	+22.091%
2025-12-26	48.8500	48.8500	48.8500	48.8500	-0.306%	1	2,464	+20.266%
2025-12-24	48.8000	49.2000	48.8000	49.0000	+0.307%	4	2,463	+19.898%
2025-12-23	48.0500	48.8500	48.0500	48.8500	+5.965%	6	2,463	+20.266%
2025-12-22	46.1000	46.5000	45.4000	46.1000	-0.967%	61	2,463	+27.440%
2025-12-19	46.0500	47.2200	46.0500	46.5500	+0.627%	17	2,411	+26.208%
2025-12-18	45.6000	47.2500	45.1500	46.2600	+4.827%	645	2,395	+27.000%
2025-12-17	44.4000	44.5500	43.8000	44.1300	+0.753%	87	1,762	+33.129%
2025-12-16	43.8000	43.8000	43.8000	43.8000	+0.690%	16	1,691	+34.132%
2025-12-15	44.6400	44.9000	43.4200	43.5000	-6.088%	13	1,687	+35.057%
2025-12-12	48.0000	48.0000	46.3200	46.3200	-5.276%	9	1,679	+26.835%
2025-12-11	50.0000	50.0000	48.6000	48.9000	-3.168%	21	1,678	+20.143%
2025-12-10	50.4400	50.5000	49.9000	50.5000	+4.772%	21	1,693	+16.337%
2025-12-09	47.6500	48.4300	47.3100	48.2000	+0.626%	16	1,688	+21.888%
2025-12-08	49.2000	49.2500	47.9000	47.9000	-2.504%	40	1,686	+22.651%
2025-12-05	49.1300	49.1300	49.1300	49.1300	-0.547%	2	1,676	+19.581%
2025-12-04	50.0000	50.0000	48.5000	49.4000	-4.780%	36	1,676	+18.927%
2025-12-03	51.3000	52.0400	50.9300	51.8800	-3.082%	19	1,641	+13.242%
2025-12-02	53.9000	53.9500	53.1800	53.5300	+1.191%	7	1,638	+9.752%
2025-12-01	53.5400	53.5400	51.6500	52.9000	+2.519%	21	1,637	+11.059%
2025-11-28	51.2600	51.6000	51.0000	51.6000	+3.969%	6	1,627	+13.857%
2025-11-26	50.2000	50.5000	49.6300	49.6300	-0.680%	25	1,601	+18.376%
2025-11-25	48.2000	50.5000	46.8000	49.9700	+3.351%	49	1,601	+17.571%
2025-11-24	48.1000	48.3500	47.3000	48.3500	+9.142%	45	1,578	+21.510%
2025-11-21	43.0500	44.4600	42.5000	44.3000	+1.675%	51	1,541	+32.619%
2025-11-20	48.6200	48.6200	43.5700	43.5700	-4.973%	13	1,539	+34.840%
2025-11-19	45.7300	46.5300	44.8000	45.8500	-3.188%	14	1,542	+28.135%
2025-11-18	50.0000	50.0000	47.0000	47.3600	-9.549%	33	1,539	+24.050%
2025-11-17	51.7600	52.4500	51.7600	52.3600	-7.801%	18	1,520	+12.204%
2025-11-14	55.6500	57.3500	55.6500	56.7900	-1.028%	7	1,510	+3.451%
2025-11-13	59.7000	59.8300	57.3800	57.3800	-8.921%	15	1,505	+2.388%
2025-11-11	63.3000	63.5000	63.0000	63.0000	-1.331%	23	1,486	-6.746%
2025-11-10	64.1900	64.7500	62.1500	63.8500	+4.672%	11	1,486	-7.987%
2025-11-07	58.2300	61.0000	57.0800	61.0000	+0.977%	11	1,486	-3.689%
2025-11-06	64.0000	64.0000	59.5000	60.4100	-4.566%	11	1,485	-2.748%
2025-11-05	61.9500	63.3000	61.9500	63.3000	-0.799%	6	1,483	-7.188%
2025-11-04	64.3000	67.6000	63.8000	63.8100	-7.104%	22	1,489	-7.930%
2025-11-03	70.0000	70.5500	68.5200	68.6900	+10.523%	18	1,508	-14.471%
2025-10-31	65.1000	65.1000	60.8500	62.1500	+34.962%	128	1,508	-5.471%
2025-10-30	47.9000	48.9000	46.0500	46.0500	-6.687%	74	1,541	+27.579%
2025-10-29	49.3500	50.5900	48.6500	49.3500	-1.003%	53	1,540	+19.048%
2025-10-28	47.3700	50.0000	47.2700	49.8500	+5.436%	43	1,523	+17.854%
2025-10-27	46.5000	47.5900	46.5000	47.2800	+5.184%	52	1,520	+24.260%
2025-10-24	44.5000	45.5000	44.5000	44.9500	+3.619%	26	1,520	+30.701%
2025-10-23	42.5900	43.3800	42.4600	43.3800	+5.547%	49	1,524	+35.431%
2025-10-22	41.8300	42.8200	41.0000	41.1000	-6.760%	22	1,518	+42.944%
2025-10-21	43.2500	44.4500	43.1000	44.0800	+9.109%	51	1,515	+33.280%
2025-10-20	39.6500	40.4000	39.5300	40.4000	+0.924%	42	1,501	+45.421%
2025-10-17	40.0000	40.3200	39.1600	40.0300	-0.695%	34	1,500	+46.765%
2025-10-16	42.4000	42.4000	40.2600	40.3100	-1.370%	14	1,491	+45.745%
2025-10-15	41.7400	41.7400	40.0200	40.8700	-4.151%	28	1,483	+43.748%
2025-10-14	39.4900	42.6400	39.3600	42.6400	-0.490%	37	1,478	+37.781%
2025-10-13	42.7300	43.1400	42.0000	42.8500	+5.308%	18	1,477	+37.106%
2025-10-10	46.8500	47.2900	40.6900	40.6900	-13.352%	90	1,476	+44.384%
2025-10-09	44.2500	47.0000	43.4000	46.9600	+4.124%	40	1,512	+25.106%
2025-10-08	42.8000	46.0200	42.7300	45.1000	+5.744%	17	1,505	+30.266%
2025-10-07	43.3500	43.3500	42.6500	42.6500	-0.140%	9	1,495	+37.749%
2025-10-06	40.0000	42.8200	39.8000	42.7100	+3.164%	23	1,495	+37.556%
2025-10-03	43.8500	43.8500	41.3800	41.4000	-2.931%	54	1,485	+41.908%
2025-10-02	41.2000	43.4700	41.2000	42.6500	+2.278%	14	1,477	+37.749%
2025-10-01	40.0000	42.6000	39.5500	41.7000	+1.534%	45	1,474	+40.887%
2025-09-30	41.3500	41.3500	40.3500	41.0700	-3.182%	40	1,465	+43.048%
2025-09-29	42.8000	42.8000	42.0300	42.4200	+1.338%	14	1,462	+38.496%
2025-09-26	40.8000	41.9500	40.8000	41.8600	+3.768%	23	1,459	+40.349%
2025-09-25	41.2900	42.0000	40.0000	40.3400	-4.317%	65	1,454	+45.637%
2025-09-24	43.1500	43.4500	41.7800	42.1600	+0.309%	52	1,399	+39.350%
2025-09-23	44.6700	44.6700	41.9200	42.0300	-9.613%	164	1,380	+39.781%
2025-09-22	47.3300	47.9400	46.5000	46.5000	-4.694%	41	1,324	+26.344%
2025-09-19	49.9200	50.1700	48.7500	48.7900	+0.412%	31	1,321	+20.414%
2025-09-18	49.2500	50.0500	48.4600	48.5900	+0.186%	23	1,315	+20.910%
2025-09-17	48.8900	48.9800	48.2500	48.5000	-4.753%	18	1,321	+21.134%
2025-09-16	51.6200	51.6500	50.8000	50.9200	+3.496%	21	1,316	+15.377%
2025-09-15	48.2000	50.1500	48.2000	49.2000	+6.494%	48	1,313	+19.411%
2025-09-12	47.0000	47.0000	46.0700	46.2000	-2.284%	22	1,301	+27.165%
2025-09-11	47.0800	47.4500	47.0800	47.2800	+0.596%	3	1,289	+24.260%
2025-09-10	49.5500	49.5500	47.0000	47.0000	-8.791%	9	1,289	+25.000%
2025-09-09	50.8400	51.5300	50.8400	51.5300	+0.448%	5	1,287	+14.011%
2025-09-08	51.0000	51.6500	50.9100	51.3000	+4.332%	27	1,287	+14.522%
2025-09-05	50.6000	50.6000	49.0000	49.1700	-3.683%	13	1,305	+19.483%
2025-09-04	49.4700	51.0500	49.4700	51.0500	+16.632%	10	1,305	+15.083%
2025-09-03	43.7000	43.8700	43.2800	43.7700	-0.793%	10	1,310	+34.224%
2025-09-02	42.5700	44.1500	42.4900	44.1200	-3.983%	37	1,307	+33.160%
2025-08-29	46.2000	46.5200	45.9500	45.9500	-4.905%	21	1,301	+27.856%
2025-08-28	47.1300	48.3200	47.1300	48.3200	+4.657%	7	1,301	+21.585%
2025-08-27	46.2500	46.3400	46.0800	46.1700	+0.654%	8	1,302	+27.247%
2025-08-26	45.9300	46.1700	45.6600	45.8700	-0.907%	10	1,301	+28.079%
2025-08-25	46.1800	46.6000	45.8000	46.2900	-0.129%	34	1,301	+26.917%
2025-08-22	44.5000	46.3500	44.5000	46.3500	+11.418%	6	1,300	+26.753%
2025-08-21	41.9500	42.1200	41.3700	41.6000	-3.256%	6	1,302	+41.226%
2025-08-20	44.8200	44.8200	42.4300	43.0000	-5.805%	17	1,303	+36.628%
2025-08-19	46.4000	46.7000	45.6500	45.6500	-4.016%	14	1,301	+28.697%
2025-08-18	46.7500	47.5600	46.7500	47.5600	-0.710%	4	1,304	+23.528%
2025-08-15	48.0000	48.0500	47.3300	47.9000	-0.951%	12	1,305	+22.651%
2025-08-14	46.7000	49.3900	46.4400	48.3600	+11.172%	28	1,308	+21.485%
2025-08-13	43.2400	43.6000	42.7500	43.5000	+4.693%	569	1,314	+35.057%
2025-08-12	41.6900	41.7000	41.5500	41.5500	0.000%	3	1,343	+41.396%
2025-08-11	41.9500	42.2700	41.5500	41.5500	-3.260%	753	1,345	+41.396%
2025-08-08	42.9500	43.1300	42.6000	42.9500	+0.609%	7	1,845	+36.787%
2025-08-07	43.0000	44.4800	42.3900	42.6900	+2.546%	525	1,842	+37.620%
2025-08-06	38.7900	42.1000	38.7900	41.6300	+11.459%	3	1,333	+41.124%
2025-08-05	38.5800	38.5800	37.3500	37.3500	+0.755%	2	1,332	+57.296%
2025-08-04	37.0000	37.3000	37.0000	37.0700	-3.338%	3	1,332	+58.484%
2025-08-01	41.8500	42.0000	37.6000	38.3500	-27.422%	48	1,332	+53.194%
2025-07-31	50.2900	53.3500	50.2900	52.8400	+6.747%	18	1,332	+11.185%
2025-07-30	49.5000	49.5000	49.5000	49.5000	-0.762%	2	1,333	+18.687%
2025-07-29	50.1800	50.1800	49.2400	49.8800	-1.228%	10	1,335	+17.783%
2025-07-28	50.7000	50.8900	50.4500	50.5000	+1.202%	24	1,335	+16.337%
2025-07-25	50.1500	50.1900	49.8000	49.9000	-0.815%	18	1,340	+17.735%
2025-07-24	49.3000	51.4600	49.3000	50.3100	+5.582%	112	1,348	+16.776%
2025-07-23	48.3000	48.3000	47.6500	47.6500	+0.506%	4	1,375	+23.295%
2025-07-22	49.1800	49.1800	47.0400	47.4100	-2.086%	19	1,374	+23.919%
2025-07-21	47.9000	48.5000	47.9000	48.4200	+3.197%	88	1,386	+21.334%
2025-07-18	45.3100	46.9200	45.3100	46.9200	+2.557%	26	1,389	+25.213%
2025-07-17	45.4000	45.8500	45.4000	45.7500	+0.838%	10	1,388	+28.415%
2025-07-16	46.5200	46.5200	45.3700	45.3700	-5.774%	6	1,384	+29.491%
2025-07-15	47.8000	48.1500	47.6500	48.1500	+1.368%	17	1,384	+22.015%
2025-07-14	48.0200	48.0200	47.4500	47.5000	+0.169%	8	1,384	+23.684%
2025-07-11	46.8600	48.1500	46.8600	47.4200	+4.680%	31	1,385	+23.893%
2025-07-10	44.3000	45.7100	44.3000	45.3000	-0.875%	9	1,391	+29.691%
2025-07-09	46.6700	47.0000	45.5000	45.7000	+2.697%	18	1,384	+28.556%
2025-07-08	45.1100	45.1100	44.5000	44.5000	-5.117%	7	1,370	+32.022%
2025-07-07	47.3400	47.3400	46.9000	46.9000	+0.428%	5	1,365	+25.267%
2025-07-03	47.4000	47.4100	46.4000	46.7000	+3.870%	23	1,363	+25.803%
2025-07-02	46.0000	46.0000	44.8800	44.9600	-1.512%	21	1,363	+30.672%
2025-07-01	44.2800	45.6500	44.2800	45.6500	+0.330%	6	1,372	+28.697%
2025-06-30	46.0000	46.7500	45.0800	45.5000	-3.212%	28	1,367	+29.121%
2025-06-27	45.7000	47.0100	44.7600	47.0100	+9.072%	67	1,343	+24.973%
2025-06-26	41.3300	43.1000	41.3300	43.1000	+7.885%	5	1,336	+36.311%
2025-06-25	41.1200	41.1500	39.9500	39.9500	-3.269%	10	1,335	+47.059%
2025-06-24	41.1500	41.3000	41.1500	41.3000	+5.897%	2	1,329	+42.252%
2025-06-23	39.1800	40.7000	39.0000	39.0000	-2.985%	5	1,328	+50.641%
2025-06-20	41.0000	41.0000	39.5300	40.2000	-4.920%	22	1,327	+46.144%
2025-06-18	45.1500	45.1500	42.2800	42.2800	-5.835%	8	1,321	+38.955%
2025-06-17	45.2500	45.2500	44.3500	44.9000	+2.069%	4	1,321	+30.846%
2025-06-16	43.0900	44.5000	43.0900	43.9900	+4.242%	62	1,323	+33.553%
2025-06-13	40.8000	43.3000	40.8000	42.2000	-0.706%	26	1,273	+39.218%
2025-06-12	42.6000	42.6000	42.3000	42.5000	-7.306%	4	1,279	+38.235%
2025-06-10	45.8500	45.8500	45.8500	45.8500	+0.109%	1	1,279	+28.135%
2025-06-09	43.5500	45.8500	43.5500	45.8000	+8.274%	10	1,279	+28.275%
2025-06-06	42.5000	42.5000	42.3000	42.3000	+0.118%	4	1,284	+38.889%
2025-06-05	41.4000	42.2500	40.1300	42.2500	+6.827%	51	1,285	+39.053%
2025-06-04	38.3000	39.7000	38.3000	39.5500	+2.196%	29	1,309	+48.546%
2025-06-03	39.0500	39.0500	38.7000	38.7000	-1.276%	25	1,312	+51.809%
2025-05-29	40.2100	40.2100	39.0000	39.2000	+2.618%	11	1,287	+49.872%
2025-05-28	38.6700	38.8000	38.2000	38.2000	+2.771%	5	1,284	+53.796%
2025-05-22	37.1700	37.1700	37.1700	37.1700	+0.732%	1	1,285	+58.058%
2025-05-21	36.0000	36.9000	36.0000	36.9000	-3.781%	4	1,284	+59.214%
2025-05-19	38.5000	38.5000	38.3500	38.3500	-7.590%	3	1,284	+53.194%
2025-05-14	42.0000	42.3000	41.5000	41.5000	-3.735%	19	1,283	+41.566%
2025-05-13	43.1700	44.4000	43.1100	43.1100	+10.538%	29	1,278	+36.279%
2025-05-12	41.2100	41.2100	39.0000	39.0000	+23.613%	67	1,275	+50.641%
2025-05-09	30.7000	31.5500	30.7000	31.5500	-0.347%	14	1,253	+86.212%
2025-05-08	31.6600	31.6600	31.6600	31.6600	+9.097%	1	1,251	+85.565%
2025-05-07	29.5000	29.5000	29.0200	29.0200	-7.521%	24	1,251	+102.447%
2025-05-02	28.9200	31.3800	28.9200	31.3800	+10.105%	1,500	1,251	+87.221%
2025-05-01	28.5000	28.5000	28.5000	28.5000	+9.405%	1	582	+106.140%
2025-04-30	24.7700	26.0500	24.7700	26.0500	-3.340%	2	583	+125.528%
2025-04-28	27.1700	27.1700	26.9500	26.9500	-8.177%	51	582	+117.996%
2025-04-25	28.1000	29.3500	28.1000	29.3500	+5.766%	88	532	+100.170%
2025-04-24	25.5500	27.7500	25.5500	27.7500	-2.768%	15	523	+111.712%
2025-04-23	27.1200	28.5400	27.1200	28.5400	+23.017%	2	516	+105.851%
2025-04-22	22.4000	23.2000	21.5500	23.2000	+22.427%	52	516	+153.233%
2025-04-21	19.1000	19.8000	18.9500	18.9500	-16.150%	48	480	+210.026%
2025-04-16	22.6000	22.6000	22.6000	22.6000	-9.018%	3	510	+159.956%
2025-04-15	24.1900	24.8400	24.1900	24.8400	-8.000%	5	507	+136.514%
2025-04-14	28.0000	28.0000	26.7900	27.0000	-5.759%	23	506	+117.593%
2025-04-11	28.6500	28.6500	28.6500	28.6500	+5.954%	6	484	+105.061%
2025-04-10	27.0400	27.0400	27.0400	27.0400	-9.535%	3	482	+117.271%
2025-04-09	23.3000	29.8900	23.3000	29.8900	+14.962%	59	482	+96.554%
2025-04-08	29.6200	29.6200	26.0000	26.0000	+6.122%	5	481	+125.962%
2025-04-07	20.7200	25.2000	19.4300	24.5000	+0.823%	63	482	+139.796%
2025-04-04	21.6000	25.2500	21.6000	24.3000	-4.706%	22	511	+141.770%
2025-04-03	25.9000	26.5000	25.5000	25.5000	-21.538%	27	514	+130.392%
2025-04-01	32.9100	32.9100	32.5000	32.5000	+11.073%	2	513	+80.769%
2025-03-31	29.2600	29.2600	29.2600	29.2600	-14.942%	2	512	+100.786%
2025-03-28	34.4000	34.4000	34.4000	34.4000	-9.711%	2	513	+70.785%
2025-03-24	38.0000	38.1000	38.0000	38.1000	+9.798%	2	513	+54.199%
2025-03-21	34.7000	34.7000	34.7000	34.7000	+2.967%	4	511	+69.308%
2025-03-20	33.7000	33.7000	33.7000	33.7000	-2.177%	2	510	+74.332%
2025-03-19	33.0000	34.4500	33.0000	34.4500	+2.530%	6	512	+70.537%
2025-03-18	32.6700	33.6000	31.4000	33.6000	-7.945%	6	511	+74.851%
2025-03-14	36.3000	36.5000	35.4900	36.5000	+6.725%	26	509	+60.959%
2025-03-13	34.8400	34.8400	34.2000	34.2000	-9.284%	5	506	+71.784%
2025-03-12	37.7000	37.7000	37.7000	37.7000	+8.085%	3	506	+55.836%
2025-03-11	35.2000	35.2000	34.8800	34.8800	+1.101%	2	503	+68.435%
2025-03-10	35.1100	35.9500	34.4000	34.5000	-8.171%	4	503	+70.290%
2025-03-07	39.3200	39.3200	34.0800	37.5700	-3.070%	36	501	+56.375%
2025-03-06	40.3000	40.3000	38.7600	38.7600	-8.412%	10	496	+51.574%
2025-03-05	39.7800	42.3500	39.7800	42.3200	+11.810%	30	496	+38.823%
2025-03-04	37.2500	38.0800	37.2500	37.8500	-5.375%	6	494	+55.218%
2025-03-03	42.9100	42.9100	40.0000	40.0000	-8.152%	3	494	+46.875%
2025-02-28	42.5500	44.1500	42.5500	43.5500	-5.161%	10	495	+34.902%
2025-02-27	49.0500	49.0500	45.9200	45.9200	-0.606%	19	494	+27.940%
2025-02-26	48.1500	48.1500	46.2000	46.2000	+5.000%	5	490	+27.165%
2025-02-25	41.2800	44.0000	40.5000	44.0000	-2.287%	18	486	+33.523%
2025-02-24	47.0000	47.6100	45.0300	45.0300	-5.200%	61	484	+30.469%
2025-02-21	51.5000	51.5000	46.6000	47.5000	-8.742%	106	435	+23.684%
2025-02-20	53.4200	53.9000	51.5000	52.0500	-3.985%	52	427	+12.872%
2025-02-19	54.1500	54.7500	52.8500	54.2100	-0.532%	72	391	+8.375%
2025-02-18	56.0000	56.0000	53.0000	54.5000	-2.330%	66	324	+7.798%
2025-02-14	56.0000	57.8000	55.8000	55.8000	+0.072%	32	271	+5.287%
2025-02-13	56.2500	57.4000	55.7600	55.7600	-2.261%	6	267	+5.362%
2025-02-12	57.2500	58.5000	56.7500	57.0500	-4.599%	38	267	+2.980%
2025-02-11	59.8000	59.8000	59.8000	59.8000	-0.333%	1	286	-1.756%
2025-02-10	57.5000	60.0400	57.2000	60.0000	+4.348%	22	286	-2.083%
2025-02-07	60.0000	61.2000	56.1500	57.5000	-10.156%	234	277	+2.174%
2025-02-06	64.0000	64.4000	62.6500	64.0000	+3.060%	11	185	-8.203%
2025-02-05	62.1000	62.1000	62.1000	62.1000	-5.479%	6	178	-5.395%
2025-02-04	64.4500	65.7000	64.4500	65.7000	+3.302%	13	172	-10.578%
2025-01-31	63.1000	63.6000	63.1000	63.6000	+0.872%	12	163	-7.626%
2025-01-30	61.5500	63.0500	61.5500	63.0500	-0.709%	4	159	-6.820%
2025-01-29	63.3500	63.5000	62.9800	63.5000	-2.006%	24	157	-7.480%
2025-01-28	62.2000	64.8000	62.2000	64.8000	+7.107%	2	139	-9.336%
2025-01-27	57.0000	60.5700	57.0000	60.5000	-4.348%	11	140	-2.893%