Dark

AMZN20270617C240
AMZN Jun 17 2027 240.00 Call (AMZN270617C00240000)
option OPRA

EOD

Aug 20, 2026

50.51-2.340%(-1.21)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.5000	50.5100	49.0000	50.5100	-2.340%	7	3,109	0.000%
2026-08-19	48.9500	51.7200	48.9500	51.7200	+6.223%	11	3,109	-2.340%
2026-08-18	48.6900	48.6900	48.6900	48.6900	+1.017%	30	3,120	+3.738%
2026-08-17	52.2100	52.2100	48.0000	48.2000	-4.517%	90	3,120	+4.793%
2026-08-14	52.3800	52.3800	50.4800	50.4800	-4.267%	19	3,117	+0.059%
2026-08-13	55.3000	55.3000	51.6500	52.7300	-5.145%	10	3,117	-4.210%
2026-08-12	57.9500	57.9500	55.5900	55.5900	-4.974%	16	3,117	-9.138%
2026-08-11	60.1700	60.1700	58.3400	58.5000	-6.550%	5	3,118	-13.658%
2026-08-10	62.6000	62.6000	62.6000	62.6000	-0.714%	1	3,117	-19.313%
2026-08-07	60.7000	63.0500	60.7000	63.0500	+7.411%	11	3,118	-19.889%
2026-08-06	60.9600	61.0000	58.7000	58.7000	-0.034%	5	3,118	-13.952%
2026-08-05	63.7000	63.7000	58.7200	58.7200	-7.382%	11	3,120	-13.982%
2026-08-04	63.0100	65.9500	63.0100	63.4000	-8.777%	20	3,127	-20.331%
2026-08-03	65.7000	71.0000	65.7000	69.5000	+15.833%	196	3,126	-27.324%
2026-07-31	53.0000	60.0000	52.0000	60.0000	+69.972%	223	3,213	-15.817%
2026-07-30	35.4500	38.2500	35.3000	35.3000	+18.179%	100	3,274	+43.088%
2026-07-29	31.2500	33.0700	29.5000	29.8700	-6.452%	152	3,264	+69.099%
2026-07-28	32.0000	32.5000	30.7900	31.9300	-2.444%	130	3,178	+58.190%
2026-07-27	34.3000	34.3900	32.7300	32.7300	-1.712%	72	3,121	+54.323%
2026-07-24	34.1800	34.5000	33.0000	33.3000	-5.398%	55	3,103	+51.682%
2026-07-23	36.8000	37.5000	34.5000	35.2000	-15.242%	53	3,100	+43.494%
2026-07-22	43.0000	43.0000	40.3500	41.5300	-5.721%	23	3,076	+21.623%
2026-07-21	43.9000	44.2500	43.8000	44.0500	-2.371%	54	3,060	+14.665%
2026-07-20	45.1400	47.7500	45.1200	45.1200	+1.143%	17	3,058	+11.946%
2026-07-17	44.2500	45.9000	44.0000	44.6100	-4.023%	24	3,058	+13.226%
2026-07-16	49.6000	50.5500	46.1200	46.4800	-6.516%	60	3,046	+8.670%
2026-07-15	47.5000	50.6000	46.7600	49.7200	+15.628%	61	3,071	+1.589%
2026-07-14	44.6000	44.6000	42.9400	43.0000	-6.400%	10	3,094	+17.465%
2026-07-13	43.7500	46.2500	43.7500	45.9400	+4.409%	38	3,087	+9.948%
2026-07-10	46.0000	46.0000	43.0000	44.0000	-1.895%	1,142	3,098	+14.795%
2026-07-09	39.7000	44.8500	39.7000	44.8500	+6.990%	39	3,594	+12.620%
2026-07-08	43.0000	43.0000	41.1500	41.9200	-4.835%	9	3,591	+20.491%
2026-07-07	45.0000	46.3800	42.4200	44.0500	-0.113%	67	3,586	+14.665%
2026-07-06	42.5300	44.2000	41.1500	44.1000	+4.009%	82	3,605	+14.535%
2026-07-02	42.7500	44.6800	42.3500	42.4000	-2.529%	109	3,597	+19.127%
2026-07-01	39.4800	43.7700	37.7500	43.5000	+8.832%	89	3,597	+16.115%
2026-06-30	40.0000	41.9500	38.7500	39.9700	-2.154%	76	3,582	+26.370%
2026-06-29	37.7200	45.0500	37.7200	40.8500	+15.559%	392	3,557	+23.647%
2026-06-26	34.1600	36.2500	32.7900	35.3500	+9.105%	55	3,845	+42.885%
2026-06-25	34.7900	35.2500	32.4000	32.4000	-13.600%	390	3,837	+55.895%
2026-06-24	37.9300	42.0000	37.5000	37.5000	+0.536%	97	3,536	+34.693%
2026-06-23	37.1000	38.9000	36.5500	37.3000	+1.057%	802	3,538	+35.416%
2026-06-22	40.9000	41.0500	36.5200	36.9100	-14.023%	137	3,480	+36.846%
2026-06-18	39.9000	44.5000	38.4500	42.9300	+8.409%	1,287	2,240	+17.657%
2026-06-17	41.8000	41.9200	39.0000	39.6000	-10.710%	504	2,240	+27.551%
2026-06-16	44.5000	46.0500	43.8100	44.3500	-0.672%	18	2,144	+13.890%
2026-06-15	44.7500	45.6500	43.9000	44.6500	+12.753%	33	2,140	+13.124%
2026-06-12	41.8300	41.8300	37.5300	39.6000	-5.489%	114	2,133	+27.551%
2026-06-11	38.7900	42.3000	38.0000	41.9000	+4.125%	84	2,115	+20.549%
2026-06-10	42.3000	42.4400	40.0000	40.2400	-8.856%	32	2,106	+25.522%
2026-06-09	45.7000	47.3200	42.1500	44.1500	-0.898%	44	2,088	+14.405%
2026-06-08	45.9400	45.9400	43.8300	44.5500	-2.729%	15	2,098	+13.378%
2026-06-05	49.9100	50.0000	45.8000	45.8000	-8.069%	31	2,089	+10.284%
2026-06-04	49.8100	50.2500	49.6000	49.8200	+7.929%	23	2,089	+1.385%
2026-06-03	51.4500	51.4500	46.1600	46.1600	-11.824%	20	2,089	+9.424%
2026-06-02	51.8700	54.7600	51.8700	52.3500	-7.835%	12	2,078	-3.515%
2026-06-01	58.6500	58.6500	56.1000	56.8000	-6.425%	9	2,082	-11.074%
2026-05-29	63.7500	63.7500	60.7000	60.7000	-5.038%	34	2,077	-16.787%
2026-05-28	60.5000	63.9200	60.5000	63.9200	+3.014%	15	2,095	-20.979%
2026-05-27	58.2000	62.4500	58.2000	62.0500	+8.669%	74	2,096	-18.598%
2026-05-26	59.9000	59.9000	55.3200	57.1000	-2.092%	153	2,052	-11.541%
2026-05-22	60.0200	60.5500	58.3200	58.3200	-2.393%	27	2,037	-13.392%
2026-05-21	56.0000	60.2700	55.8000	59.7500	+6.696%	65	2,063	-15.464%
2026-05-20	54.1000	57.1000	53.6000	56.0000	+4.967%	7	2,063	-9.804%
2026-05-19	51.4500	53.5500	50.0000	53.3500	-5.908%	38	2,069	-5.323%
2026-05-18	59.1000	59.1000	56.6600	56.7000	+2.532%	10	2,069	-10.917%
2026-05-15	55.0000	55.3000	55.0000	55.3000	-7.803%	56	2,069	-8.662%
2026-05-14	61.2200	61.2200	59.5300	59.9800	-2.472%	8	2,070	-15.789%
2026-05-13	58.0000	61.5000	58.0000	61.5000	+6.218%	4	2,060	-17.870%
2026-05-12	58.3300	58.3300	56.5000	57.9000	-5.392%	23	2,060	-12.763%
2026-05-11	62.7900	63.4700	61.2000	61.2000	-3.394%	34	2,060	-17.467%
2026-05-08	62.0000	64.0500	61.4900	63.3500	+1.004%	37	2,059	-20.268%
2026-05-07	64.3200	64.4100	62.7200	62.7200	-4.244%	28	2,060	-19.467%
2026-05-06	64.3600	67.3700	64.0000	65.5000	+1.002%	10	2,076	-22.885%
2026-05-05	66.4500	66.4500	64.3300	64.8500	+2.937%	23	2,077	-22.113%
2026-05-04	64.0000	66.8500	62.5500	63.0000	+2.107%	106	2,068	-19.825%
2026-05-01	58.2500	64.7100	58.2500	61.7000	+4.329%	53	2,116	-18.136%
2026-04-30	64.8300	64.8300	52.0000	59.1400	+3.121%	97	2,116	-14.592%
2026-04-29	54.8000	59.9700	54.8000	57.3500	+2.594%	150	2,097	-11.927%
2026-04-28	55.8100	56.4000	55.0000	55.9000	-1.930%	43	2,111	-9.642%
2026-04-27	58.7400	58.8300	57.0000	57.0000	-3.960%	19	2,108	-11.386%
2026-04-24	55.6000	59.3500	55.3400	59.3500	+11.939%	69	2,115	-14.895%
2026-04-23	52.3700	55.6500	51.9500	53.0200	-0.057%	95	2,135	-4.734%
2026-04-22	50.2400	53.0500	50.2400	53.0500	+8.487%	7	2,137	-4.788%
2026-04-21	51.3100	51.3100	48.9000	48.9000	+2.024%	33	2,140	+3.292%
2026-04-20	48.0200	48.6500	46.2600	47.9300	-3.948%	64	2,127	+5.383%
2026-04-17	52.7500	53.2100	49.9000	49.9000	+0.605%	29	2,132	+1.222%
2026-04-16	47.6000	49.6000	46.5000	49.6000	+0.813%	17	2,129	+1.835%
2026-04-15	49.0000	49.5500	48.7000	49.2000	-1.442%	12	2,133	+2.663%
2026-04-14	45.1000	51.5100	45.1000	49.9200	+16.418%	36	2,129	+1.182%
2026-04-13	42.2200	43.0000	40.8100	42.8800	+0.563%	159	2,135	+17.794%
2026-04-10	42.6000	43.9100	42.0500	42.6400	+8.831%	126	2,111	+18.457%
2026-04-09	34.0000	39.8700	33.9000	39.1800	+22.438%	233	2,089	+28.918%
2026-04-08	32.0700	32.7000	31.1500	32.0000	+12.281%	57	2,103	+57.844%
2026-04-07	26.6600	28.5000	26.6600	28.5000	+1.786%	13	2,135	+77.228%
2026-04-06	27.6500	28.1600	27.6500	28.0000	+5.382%	7	2,136	+80.393%
2026-04-02	26.1800	27.8500	26.1800	26.5700	-5.680%	9	2,140	+90.102%
2026-04-01	27.0000	28.3000	27.0000	28.1700	+6.382%	28	2,140	+79.304%
2026-03-31	25.1000	26.7000	25.1000	26.4800	+16.652%	35	2,134	+90.748%
2026-03-30	23.3000	24.2200	22.7000	22.7000	+0.309%	47	2,122	+122.511%
2026-03-27	24.4000	24.5500	22.5700	22.6300	-14.248%	50	2,119	+123.199%
2026-03-26	26.5500	28.7500	26.3900	26.3900	-5.378%	155	2,124	+91.398%
2026-03-25	27.8000	28.0000	27.0000	27.8900	+9.373%	57	2,220	+81.104%
2026-03-24	26.0000	26.0100	25.5000	25.5000	-7.273%	20	2,216	+98.078%
2026-03-23	27.0000	28.0600	27.0000	27.5000	+10.000%	72	2,217	+83.673%
2026-03-20	26.0100	26.0100	25.0000	25.0000	-3.101%	56	2,182	+102.040%
2026-03-19	25.9000	26.1000	25.8000	25.8000	-4.089%	62	2,133	+95.775%
2026-03-18	27.6500	27.6500	26.9000	26.9000	-7.401%	26	2,116	+87.770%
2026-03-17	29.0700	29.0700	28.7200	29.0500	+3.014%	19	2,115	+73.873%
2026-03-16	26.7500	28.2000	26.7500	28.2000	+6.415%	9	2,126	+79.113%
2026-03-13	27.8500	27.8500	26.5000	26.5000	-5.660%	13	2,124	+90.604%
2026-03-12	27.6500	28.2300	27.3000	28.0900	-2.803%	11	2,123	+79.815%
2026-03-11	30.8700	30.8700	28.7000	28.9000	-4.305%	19	2,122	+74.775%
2026-03-10	29.7400	30.5500	29.7400	30.2000	+6.488%	16	2,130	+67.252%
2026-03-09	28.0000	28.9600	28.0000	28.3600	-7.922%	23	2,122	+78.103%
2026-03-06	32.1500	32.1500	30.8000	30.8000	-8.060%	11	2,140	+63.994%
2026-03-05	33.6500	33.6500	31.9600	33.5000	+3.395%	79	2,146	+50.776%
2026-03-04	29.3400	32.4000	29.3400	32.4000	+16.463%	25	2,116	+55.895%
2026-03-03	26.1300	27.8500	25.7900	27.8200	-0.820%	13	2,112	+81.560%
2026-03-02	26.0000	28.0500	26.0000	28.0500	-7.150%	708	2,114	+80.071%
2026-02-27	26.9100	30.2100	26.9100	30.2100	+9.061%	102	2,308	+67.196%
2026-02-26	28.9000	28.9000	26.6000	27.7000	-3.819%	17	2,313	+82.347%
2026-02-25	28.6000	28.9500	28.3000	28.8000	+2.674%	12	2,303	+75.382%
2026-02-24	25.8500	28.5000	25.8500	28.0500	+6.857%	31	2,303	+80.071%
2026-02-23	27.4000	27.4000	25.8000	26.2500	-9.794%	34	2,305	+92.419%
2026-02-20	26.3300	29.1000	26.3300	29.1000	+11.281%	90	2,308	+73.574%
2026-02-19	26.4000	26.4900	25.8700	26.1500	-1.618%	87	2,315	+93.155%
2026-02-18	26.0900	26.8500	25.7500	26.5800	+9.835%	105	2,295	+90.030%
2026-02-17	22.9200	24.4900	22.3500	24.2000	+4.491%	37	2,253	+108.719%
2026-02-13	23.4500	23.8500	23.0000	23.1600	-0.814%	6	2,246	+118.092%
2026-02-12	25.6000	25.6000	23.2500	23.3500	-10.365%	156	2,246	+116.317%
2026-02-11	26.3500	26.7500	25.5100	26.0500	-5.445%	36	2,190	+93.896%
2026-02-10	27.9000	30.1000	27.5500	27.5500	-1.607%	47	2,180	+83.339%
2026-02-09	27.4000	29.0700	25.5000	28.0000	+0.179%	45	2,184	+80.393%
2026-02-06	24.8000	28.9200	23.6300	27.9500	-23.320%	355	2,184	+80.716%
2026-02-05	37.8500	38.1200	36.0500	36.4500	-14.777%	238	2,148	+38.573%
2026-02-04	43.5500	45.2200	41.8200	42.7700	-5.061%	37	2,152	+18.097%
2026-02-03	46.4100	46.4100	43.5900	45.0500	-5.317%	83	2,161	+12.120%
2026-02-02	45.5500	48.9500	45.5500	47.5800	+6.324%	42	2,155	+6.158%
2026-01-30	46.0300	47.6000	44.6500	44.7500	-4.888%	168	2,134	+12.872%
2026-01-29	47.5000	47.5000	43.9300	47.0500	-1.569%	81	2,135	+7.354%
2026-01-28	50.3000	50.6500	47.2000	47.8000	-2.846%	46	2,157	+5.669%
2026-01-27	45.2700	49.2000	45.2000	49.2000	+8.705%	97	2,159	+2.663%
2026-01-26	45.4500	45.5000	43.9200	45.2600	+1.662%	56	2,150	+11.600%
2026-01-23	41.7000	45.2900	41.7000	44.5200	+7.148%	23	2,161	+13.455%
2026-01-22	41.7600	41.7600	41.5500	41.5500	+3.875%	13	2,151	+21.564%
2026-01-21	40.2000	40.2500	37.8500	40.0000	-0.249%	113	2,150	+26.275%
2026-01-20	41.7500	42.3400	39.4500	40.1000	-8.864%	288	2,112	+25.960%
2026-01-16	44.1500	44.3500	43.6500	44.0000	-1.939%	82	2,060	+14.795%
2026-01-15	44.3000	46.0000	43.8100	44.8700	+2.326%	41	2,060	+12.570%
2026-01-14	45.7700	45.7700	43.4800	43.8500	-6.841%	26	2,037	+15.188%
2026-01-13	48.6000	48.6000	46.0200	47.0700	-6.179%	31	2,039	+7.308%
2026-01-12	50.5000	51.2000	50.1500	50.1700	-0.850%	16	2,045	+0.678%
2026-01-09	48.3000	50.6000	48.3000	50.6000	+1.627%	30	2,044	-0.178%
2026-01-08	48.3300	49.8000	47.8500	49.7900	+3.428%	25	2,050	+1.446%
2026-01-07	48.1200	49.2100	48.1200	48.1400	+3.750%	26	2,058	+4.923%
2026-01-06	41.8900	47.1600	41.8900	46.4000	+12.485%	41	2,058	+8.858%
2026-01-05	39.0400	41.2700	39.0400	41.2500	+8.325%	14	2,064	+22.448%
2026-01-02	42.4700	42.4700	37.3000	38.0800	-5.975%	31	2,070	+32.642%
2025-12-31	40.9000	41.0000	40.2900	40.5000	-0.148%	9	2,065	+24.716%
2025-12-30	40.0000	40.6100	40.0000	40.5600	-1.170%	24	2,065	+24.532%
2025-12-29	40.6500	41.1300	40.6500	41.0400	-1.583%	16	2,053	+23.075%
2025-12-26	41.4500	41.7400	41.4000	41.7000	+0.240%	96	2,053	+21.127%
2025-12-24	41.8900	41.8900	41.6000	41.6000	0.000%	2	2,042	+21.418%
2025-12-23	40.8000	41.6500	40.8000	41.6000	+4.654%	24	2,042	+21.418%
2025-12-22	39.1200	39.7500	38.8600	39.7500	-0.650%	8	2,030	+27.069%
2025-12-19	39.6000	40.3000	39.6000	40.0100	+2.986%	15	2,031	+26.243%
2025-12-18	38.5500	39.8500	38.5500	38.8500	+5.285%	27	2,037	+30.013%
2025-12-17	37.1500	37.3000	36.9000	36.9000	-1.600%	7	2,040	+36.883%
2025-12-16	37.2500	37.5000	37.2500	37.5000	-0.610%	15	2,047	+34.693%
2025-12-15	37.7500	37.7500	37.7300	37.7300	-10.380%	17	2,047	+33.872%
2025-12-11	41.8000	42.1000	41.8000	42.1000	-2.995%	4	2,034	+19.976%
2025-12-10	43.3000	43.6500	43.2800	43.4000	+4.755%	26	2,034	+16.382%
2025-12-08	41.4300	41.4300	41.4300	41.4300	-4.319%	1	2,039	+21.916%
2025-12-05	43.6000	43.6000	43.3000	43.3000	+3.071%	3	2,038	+16.651%
2025-12-04	42.5100	42.5100	41.8600	42.0100	-5.744%	11	2,035	+20.233%
2025-12-03	44.2000	44.6500	44.1600	44.5700	-4.459%	27	2,038	+13.327%
2025-12-02	48.5000	48.5000	46.4000	46.6500	+1.612%	10	2,013	+8.274%
2025-12-01	45.6000	46.3000	45.6000	45.9100	+3.986%	3	2,005	+10.020%
2025-11-28	44.6100	44.6100	44.1500	44.1500	+2.674%	402	2,005	+14.405%
2025-11-26	42.8600	44.1700	42.8600	43.0000	+0.538%	45	1,577	+17.465%
2025-11-25	42.7200	42.7900	42.7200	42.7700	+4.572%	8	1,577	+18.097%
2025-11-24	41.0000	41.5700	40.9000	40.9000	+5.141%	5	1,574	+23.496%
2025-11-21	36.8700	39.0000	36.5000	38.9000	+1.170%	61	1,572	+29.846%
2025-11-20	41.7000	41.7000	38.0000	38.4500	-4.709%	26	1,621	+31.365%
2025-11-19	38.4400	40.3500	38.4400	40.3500	-3.376%	27	1,617	+25.180%
2025-11-18	43.7400	43.7400	40.8500	41.7600	-10.213%	16	1,614	+20.953%
2025-11-17	46.6000	46.6000	44.8000	46.5100	-2.187%	5	1,617	+8.600%
2025-11-14	47.9500	49.7000	47.5500	47.5500	-3.784%	15	1,621	+6.225%
2025-11-13	52.3000	52.3000	49.4200	49.4200	-6.965%	28	1,611	+2.206%
2025-11-12	56.8000	56.8000	53.1200	53.1200	-5.564%	67	1,609	-4.913%
2025-11-11	55.2800	56.4000	55.2800	56.2500	+0.716%	49	1,603	-10.204%
2025-11-10	56.1200	56.3000	54.1500	55.8500	+5.179%	112	1,604	-9.561%
2025-11-07	50.0000	53.1000	49.8400	53.1000	+1.375%	18	1,503	-4.878%
2025-11-06	55.8400	55.8400	52.3800	52.3800	-6.797%	23	1,502	-3.570%
2025-11-05	55.0800	56.7100	54.9000	56.2000	0.000%	10	1,520	-10.125%
2025-11-04	57.7500	59.6500	56.2000	56.2000	-5.228%	19	1,518	-10.125%
2025-11-03	59.8900	62.2400	59.3000	59.3000	+13.493%	48	1,528	-14.823%
2025-10-31	56.2500	56.2500	52.2500	52.2500	+27.439%	295	1,528	-3.330%
2025-10-30	40.3900	42.3700	40.3900	41.0000	-3.416%	165	1,517	+23.195%
2025-10-29	44.0000	44.0000	41.8500	42.4500	+1.434%	29	1,509	+18.987%
2025-10-28	41.0500	42.6000	39.9000	41.8500	+4.704%	227	1,507	+20.693%
2025-10-27	40.0000	40.6700	39.5000	39.9700	+3.549%	122	1,470	+26.370%
2025-10-24	37.7000	38.7500	37.7000	38.6000	+5.724%	64	1,470	+30.855%
2025-10-23	35.9000	36.8000	35.4500	36.5100	+2.845%	356	1,457	+38.346%
2025-10-22	35.7500	35.8000	34.8700	35.5000	-5.207%	41	1,521	+42.282%
2025-10-21	35.8500	37.8500	35.8500	37.4500	+10.799%	55	1,514	+34.873%
2025-10-20	33.5500	34.0400	33.3600	33.8000	-0.236%	37	1,506	+49.438%
2025-10-17	34.1000	34.3800	32.9600	33.8800	-1.512%	16	1,498	+49.085%
2025-10-16	35.8500	35.9800	33.8500	34.4000	-0.145%	20	1,496	+46.831%
2025-10-15	35.5000	35.5000	34.1500	34.4500	-3.012%	41	1,492	+46.618%
2025-10-14	33.3000	35.5200	33.3000	35.5200	-2.605%	70	1,512	+42.202%
2025-10-13	35.0000	36.4700	35.0000	36.4700	+3.227%	348	1,519	+38.497%
2025-10-10	39.7700	40.1200	35.0000	35.3300	-12.005%	78	1,289	+42.966%
2025-10-09	37.3500	40.2000	36.9700	40.1500	+4.748%	147	1,287	+25.803%
2025-10-08	36.0000	39.0000	36.0000	38.3300	+7.037%	62	1,288	+31.777%
2025-10-07	36.5800	36.7800	35.8100	35.8100	-0.886%	13	1,281	+41.050%
2025-10-06	35.0000	36.5000	34.2500	36.1300	+3.288%	19	1,281	+39.801%
2025-10-03	36.3100	36.5000	34.7600	34.9800	-3.954%	29	1,281	+44.397%
2025-10-02	34.6000	36.4200	34.6000	36.4200	+1.448%	20	1,261	+38.688%
2025-10-01	33.9000	35.9000	33.9000	35.9000	+4.028%	20	1,262	+40.696%
2025-09-30	34.5000	35.0000	33.9200	34.5100	-4.669%	54	1,262	+46.363%
2025-09-29	35.6300	36.2000	35.4000	36.2000	+2.058%	35	1,246	+39.530%
2025-09-26	34.7000	35.7500	34.3500	35.4700	+5.691%	50	1,222	+42.402%
2025-09-25	35.0000	35.1100	33.5500	33.5600	-5.465%	13	1,220	+50.507%
2025-09-24	36.4000	36.8000	35.2300	35.5000	+0.368%	33	1,219	+42.282%
2025-09-23	38.0000	38.0000	35.3700	35.3700	-10.228%	52	1,226	+42.805%
2025-09-22	39.5500	40.0000	39.3700	39.4000	-6.302%	38	1,221	+28.198%
2025-09-19	42.1800	42.5500	41.8600	42.0500	-0.048%	9	1,228	+20.119%
2025-09-18	40.9500	42.5000	40.2100	42.0700	+1.914%	79	1,227	+20.062%
2025-09-17	41.3600	41.9500	40.1800	41.2800	-6.182%	23	1,261	+22.359%
2025-09-16	44.1200	44.1200	44.0000	44.0000	+5.566%	55	1,264	+14.795%
2025-09-15	41.5500	42.3400	41.5500	41.6800	+5.921%	20	1,265	+21.185%
2025-09-12	40.3200	40.3200	38.7200	39.3500	-2.840%	22	1,265	+28.361%
2025-09-11	40.0000	40.9500	40.0000	40.5000	+1.504%	19	1,261	+24.716%
2025-09-10	40.4000	42.2500	39.9000	39.9000	-11.569%	21	1,261	+26.591%
2025-09-09	43.5000	45.2000	43.3500	45.1200	+3.037%	33	1,271	+11.946%
2025-09-08	43.7000	44.2300	43.3500	43.7900	+6.805%	37	1,273	+15.346%
2025-09-05	41.5700	41.5900	41.0000	41.0000	-4.806%	5	1,280	+23.195%
2025-09-04	42.3000	43.1200	42.2400	43.0700	+18.487%	15	1,281	+17.274%
2025-09-03	36.7500	37.4500	36.3500	36.3500	+1.792%	11	1,275	+38.955%
2025-09-02	36.1200	36.1200	35.6200	35.7100	-12.902%	4	1,277	+41.445%
2025-08-28	39.0000	41.1200	39.0000	41.0000	+5.128%	5	1,278	+23.195%
2025-08-27	39.1900	39.4000	38.7400	39.0000	+0.386%	21	1,281	+29.513%
2025-08-26	38.2000	38.8500	38.0000	38.8500	0.000%	23	1,284	+30.013%
2025-08-25	38.5800	38.8800	38.5600	38.8500	+0.206%	31	1,274	+30.013%
2025-08-22	37.7000	38.7700	37.7000	38.7700	+8.935%	29	1,268	+30.281%
2025-08-20	35.5000	35.5900	35.5000	35.5900	-14.550%	12	1,268	+41.922%
2025-08-14	39.8600	41.6500	39.6200	41.6500	+14.266%	38	1,266	+21.273%
2025-08-13	35.5500	36.4500	35.5500	36.4500	+3.846%	32	1,295	+38.573%
2025-08-12	35.2400	35.2400	35.1000	35.1000	-0.567%	2	1,264	+43.903%
2025-08-11	35.7000	35.7000	34.8500	35.3000	-1.671%	36	1,265	+43.088%
2025-08-08	36.0000	36.0000	35.9000	35.9000	-1.428%	16	1,299	+40.696%
2025-08-07	37.4200	37.4200	36.4200	36.4200	+4.057%	16	1,300	+38.688%
2025-08-06	35.0000	35.0000	35.0000	35.0000	+12.215%	1	1,300	+44.314%
2025-08-05	31.9500	31.9500	31.1900	31.1900	+3.107%	21	1,300	+61.943%
2025-08-04	32.1500	32.1500	30.2500	30.2500	-7.095%	44	1,299	+66.975%
2025-08-01	34.9500	35.5000	31.5000	32.5600	-27.644%	73	1,300	+55.129%
2025-07-31	42.6100	45.5500	42.6000	45.0000	+7.527%	85	1,299	+12.244%
2025-07-30	41.7000	41.8500	41.7000	41.8500	-1.529%	2	1,292	+20.693%
2025-07-29	42.3000	42.5000	41.7500	42.5000	-1.278%	6	1,293	+18.847%
2025-07-28	43.3000	43.3500	43.0500	43.0500	+1.294%	14	1,290	+17.329%
2025-07-25	42.7000	43.0800	42.3500	42.5000	-1.048%	45	1,289	+18.847%
2025-07-24	43.1500	43.1500	42.8000	42.9500	+6.470%	13	1,299	+17.602%
2025-07-22	40.3400	40.3400	40.3400	40.3400	-3.261%	1	1,302	+25.211%
2025-07-21	40.6000	41.7000	40.6000	41.7000	+4.642%	8	1,301	+21.127%
2025-07-18	40.0000	40.0000	39.8500	39.8500	+2.653%	2	1,305	+26.750%
2025-07-16	40.0900	40.0900	38.8200	38.8200	-5.662%	11	1,306	+30.113%
2025-07-15	41.1500	41.1500	41.1500	41.1500	-0.049%	1	1,316	+22.746%
2025-07-14	40.8700	41.1700	40.8700	41.1700	+1.479%	3	1,316	+22.686%
2025-07-11	40.1700	40.7000	40.0000	40.5700	+4.589%	7	1,318	+24.501%
2025-07-10	38.7900	38.7900	38.7900	38.7900	-0.844%	5	1,315	+30.214%
2025-07-09	39.1200	39.1200	39.1200	39.1200	+2.812%	2	1,320	+29.116%
2025-07-08	37.8500	38.0500	37.8500	38.0500	-5.112%	2	1,318	+32.746%
2025-07-07	40.3400	40.5800	40.0200	40.1000	-0.249%	5	1,318	+25.960%
2025-07-03	40.0000	40.2000	39.7600	40.2000	+3.742%	11	1,322	+25.647%
2025-07-02	38.7500	38.7500	38.7500	38.7500	+2.108%	1	1,322	+30.348%
2025-07-01	37.9500	37.9500	37.9500	37.9500	-1.146%	1	1,322	+33.096%
2025-06-30	39.7500	39.7800	38.3900	38.3900	+0.629%	13	1,322	+31.571%
2025-06-27	38.1400	39.0500	38.0000	38.1500	+5.972%	72	1,310	+32.398%
2025-06-26	34.1500	36.0000	34.0300	36.0000	+6.825%	7	1,242	+40.306%
2025-06-25	35.8300	35.8300	33.7000	33.7000	-3.438%	4	1,242	+49.881%
2025-06-24	35.2000	35.2000	34.9000	34.9000	+5.120%	5	1,244	+44.728%
2025-06-23	33.8400	33.8400	33.2000	33.2000	-0.747%	19	1,245	+52.139%
2025-06-20	34.8000	34.8000	33.3500	33.4500	-11.508%	40	1,259	+51.001%
2025-06-18	38.3500	38.9100	37.8000	37.8000	-1.844%	18	1,232	+33.624%
2025-06-17	38.1000	38.6000	38.1000	38.5100	+3.023%	16	1,232	+31.161%
2025-06-16	36.9900	37.8500	36.9900	37.3800	+4.413%	17	1,244	+35.126%
2025-06-13	36.4500	36.7500	35.8000	35.8000	-1.783%	18	1,233	+41.089%
2025-06-12	36.2500	36.5000	36.2500	36.4500	-1.220%	5	1,233	+38.573%
2025-06-11	38.9000	38.9000	36.9000	36.9000	-5.843%	711	1,233	+36.883%
2025-06-10	38.0000	39.1900	38.0000	39.1900	+0.797%	17	648	+28.885%
2025-06-09	38.0000	38.8800	37.6000	38.8800	+5.854%	10	637	+29.913%
2025-06-06	36.3500	36.7300	36.1500	36.7300	+3.552%	54	638	+37.517%
2025-06-05	34.3000	35.6500	33.6000	35.4700	+6.677%	17	658	+42.402%
2025-06-04	32.1600	33.7000	32.1600	33.2500	-0.330%	13	646	+51.910%
2025-06-03	33.3600	33.3600	33.3600	33.3600	+4.840%	1	648	+51.409%
2025-06-02	31.8200	31.8200	31.8200	31.8200	-1.088%	2	647	+58.737%
2025-05-30	32.3800	32.3800	31.3900	32.1700	-0.556%	6	647	+57.010%
2025-05-29	32.3000	32.4500	32.3000	32.3500	+0.186%	16	647	+56.136%
2025-05-28	32.8500	32.8500	32.2900	32.2900	-1.944%	3	633	+56.426%
2025-05-27	32.6500	32.9300	32.4500	32.9300	+6.397%	10	633	+53.386%
2025-05-23	30.1000	30.9500	30.1000	30.9500	-4.328%	4	631	+63.199%
2025-05-22	31.6500	32.4700	31.6500	32.3500	+5.996%	15	631	+56.136%
2025-05-21	30.5200	30.5200	30.5200	30.5200	-2.803%	1	622	+65.498%
2025-05-20	31.9000	31.9000	31.4000	31.4000	-3.976%	4	623	+60.860%
2025-05-19	32.7000	32.7000	32.7000	32.7000	+0.708%	7	624	+54.465%
2025-05-16	32.8500	32.9000	32.4700	32.4700	-9.302%	114	624	+55.559%
2025-05-14	36.2400	36.2400	35.8000	35.8000	-1.241%	11	582	+41.089%
2025-05-13	37.8100	37.8100	36.2500	36.2500	+7.090%	17	582	+39.338%
2025-05-12	33.8500	34.0000	33.4700	33.8500	+28.707%	35	588	+49.217%
2025-05-09	25.5000	26.3000	25.5000	26.3000	+4.489%	30	574	+92.053%
2025-05-08	25.0900	25.1700	25.0900	25.1700	0.000%	12	574	+100.675%
2025-05-07	25.1700	25.1700	25.1700	25.1700	+11.126%	1	562	+100.675%
2025-05-06	22.9000	22.9000	22.6000	22.6500	-7.551%	7	562	+123.002%
2025-05-02	24.2300	24.5000	24.2300	24.5000	-3.162%	62	566	+106.163%
2025-05-01	25.0000	25.3000	25.0000	25.3000	+22.816%	2	566	+99.644%
2025-04-30	20.3600	20.8000	20.3600	20.6000	-10.240%	4	568	+145.194%
2025-04-29	22.3000	22.9500	22.3000	22.9500	+2.000%	4	566	+120.087%
2025-04-28	22.5000	22.5000	22.5000	22.5000	-2.471%	50	566	+124.489%
2025-04-25	23.2000	23.2000	23.0700	23.0700	+0.304%	10	566	+118.942%
2025-04-24	22.7400	23.0000	22.7400	23.0000	+7.027%	3	566	+119.609%
2025-04-23	22.3200	22.8100	21.4900	21.4900	+20.663%	11	566	+135.040%
2025-04-22	18.0000	19.0900	17.7000	17.8100	+12.224%	70	557	+183.605%
2025-04-21	15.8700	15.8700	15.8700	15.8700	-12.802%	1	571	+218.273%
2025-04-17	18.2500	18.2500	17.9700	18.2000	-0.329%	3	570	+177.527%
2025-04-16	20.2900	20.2900	18.2600	18.2600	-10.490%	12	570	+176.616%
2025-04-15	21.7600	21.8000	20.4000	20.4000	-13.191%	38	560	+147.598%
2025-04-14	25.2000	25.2000	23.5000	23.5000	+17.500%	19	531	+114.936%
2025-04-09	20.2500	21.5000	20.0000	20.0000	-0.448%	32	531	+152.550%
2025-04-08	23.0000	23.0000	20.0900	20.0900	+0.651%	6	555	+151.419%
2025-04-07	16.8500	21.0400	16.8500	19.9600	-4.038%	42	555	+153.056%
2025-04-04	20.6100	21.7500	20.6100	20.8000	-3.211%	52	567	+142.837%
2025-04-03	23.0000	23.0000	21.4900	21.4900	-21.253%	13	556	+135.040%
2025-04-01	26.0800	27.2900	26.0800	27.2900	+10.710%	11	555	+85.086%
2025-03-31	24.7500	24.7500	24.6500	24.6500	-14.410%	3	561	+104.909%
2025-03-28	28.8000	28.8000	28.8000	28.8000	-12.195%	2	560	+75.382%
2025-03-24	32.8000	32.8000	32.8000	32.8000	+12.676%	1	559	+53.994%
2025-03-21	29.1100	29.1100	29.1100	29.1100	+4.150%	150	559	+73.514%
2025-03-18	27.9900	27.9900	27.9500	27.9500	-5.158%	75	559	+80.716%
2025-03-17	29.5900	29.5900	29.4700	29.4700	-5.393%	4	524	+71.395%
2025-03-14	30.2900	31.1500	30.2900	31.1500	+7.229%	108	524	+62.151%
2025-03-13	28.8000	29.0500	28.4000	29.0500	-9.445%	18	506	+73.873%
2025-03-12	32.0500	32.0800	32.0500	32.0800	+2.821%	23	506	+57.450%
2025-03-11	32.0000	32.0000	31.2000	31.2000	+6.630%	9	506	+61.891%
2025-03-10	30.7000	30.7000	28.9500	29.2600	-11.172%	22	507	+72.625%
2025-03-07	32.6500	32.9400	29.5000	32.9400	-9.131%	92	516	+53.339%
2025-03-05	36.0500	36.2500	36.0500	36.2500	+5.072%	8	510	+39.338%
2025-03-04	33.7000	34.5000	31.6000	34.5000	+1.471%	72	517	+46.406%
2025-03-03	38.7800	38.7800	34.0000	34.0000	-11.250%	9	572	+48.559%
2025-02-28	37.0000	38.3100	37.0000	38.3100	+0.578%	16	569	+31.845%
2025-02-27	39.0000	39.0000	38.0900	38.0900	-4.775%	3	563	+32.607%
2025-02-26	41.5200	42.5000	40.0000	40.0000	+2.459%	76	562	+26.275%
2025-02-25	37.7100	39.0400	35.0400	39.0400	+0.515%	39	496	+29.380%
2025-02-24	41.5600	41.5600	38.5000	38.8400	-6.229%	51	487	+30.046%
2025-02-21	45.7500	45.7500	41.0000	41.4200	-7.956%	146	483	+21.946%
2025-02-20	46.0300	46.0300	45.0000	45.0000	-3.330%	37	471	+12.244%
2025-02-19	46.5300	46.5500	46.0300	46.5500	-0.534%	5	448	+8.507%
2025-02-18	47.8900	47.8900	46.0000	46.8000	-4.645%	45	446	+7.927%
2025-02-14	49.4500	49.4500	49.0800	49.0800	-2.328%	6	440	+2.914%
2025-02-13	49.9100	50.2500	48.8100	50.2500	+1.721%	8	440	+0.517%
2025-02-12	50.1000	51.1500	49.4000	49.4000	-2.852%	66	438	+2.247%
2025-02-11	51.0400	51.0400	50.8500	50.8500	-3.272%	16	407	-0.669%
2025-02-10	51.0800	53.1000	50.6000	52.5700	+5.988%	143	407	-3.919%
2025-02-07	53.0200	53.5000	49.6000	49.6000	-13.211%	116	350	+1.835%
2025-02-06	55.8800	57.6400	55.3500	57.1500	+3.947%	60	387	-11.619%
2025-02-05	55.5200	56.0000	54.4800	54.9800	-6.592%	102	354	-8.130%
2025-02-04	57.5000	59.2000	57.5000	58.8600	+5.201%	102	264	-14.186%
2025-02-03	56.0000	56.3400	53.4300	55.9500	+0.036%	12	237	-9.723%
2025-01-31	57.0100	57.5000	55.9300	55.9300	+2.718%	100	230	-9.691%