AMZN270617C00265000
AMZN Jun 17 2027 265.00 Call
optionOPRA
EODOct 6, 2026
30.25USD+9.800%(+2.70)128Vol1,896OI
AMZN270617C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.23 | 30.30 | 28.23 | 30.25 | +9.800% | 128 | 1,872 | 0.000% |
| 2026-10-05 | 27.65 | 28.40 | 27.55 | 27.55 | +0.511% | 6 | 1,871 | +9.800% |
| 2026-10-02 | 28.14 | 28.14 | 27.41 | 27.41 | +3.708% | 7 | 1,879 | +10.361% |
| 2026-10-01 | 25.69 | 26.70 | 25.65 | 26.43 | -3.187% | 15 | 1,885 | +14.453% |
| 2026-09-30 | 26.08 | 28.50 | 26.08 | 27.30 | +3.214% | 33 | 1,866 | +10.806% |
| 2026-09-29 | 25.25 | 26.45 | 25.11 | 26.45 | +4.422% | 9 | 1,859 | +14.367% |
| 2026-09-28 | 25.45 | 25.94 | 25.20 | 25.33 | -9.536% | 16 | 1,859 | +19.424% |
| 2026-09-25 | 26.93 | 28.00 | 26.45 | 28.00 | +0.901% | 27 | 1,847 | +8.036% |
| 2026-09-24 | 26.13 | 27.75 | 25.79 | 27.75 | -1.978% | 27 | 1,834 | +9.009% |
| 2026-09-23 | 28.15 | 28.59 | 27.02 | 28.31 | -9.697% | 19 | 1,833 | +6.853% |
| 2026-09-22 | 32.50 | 32.50 | 30.55 | 31.35 | -5.601% | 18 | 1,835 | -3.509% |
| 2026-09-21 | 30.85 | 33.90 | 30.85 | 33.21 | +10.149% | 6 | 1,832 | -8.913% |
| 2026-09-18 | 29.60 | 30.15 | 29.60 | 30.15 | +4.325% | 3 | 1,831 | +0.332% |
| 2026-09-17 | 29.50 | 29.75 | 28.50 | 28.90 | +10.516% | 75 | 1,774 | +4.671% |
| 2026-09-16 | 28.20 | 28.20 | 26.15 | 26.15 | -5.254% | 9 | 1,769 | +15.679% |
| 2026-09-15 | 28.50 | 28.75 | 27.60 | 27.60 | -10.390% | 10 | 1,765 | +9.601% |
| 2026-09-14 | 29.85 | 30.80 | 29.85 | 30.80 | -5.085% | 30 | 1,767 | -1.786% |
| 2026-09-11 | 31.75 | 32.50 | 31.75 | 32.45 | +5.289% | 9 | 1,771 | -6.780% |
| 2026-09-10 | 30.00 | 31.02 | 29.94 | 30.82 | +0.358% | 27 | 1,770 | -1.849% |
| 2026-09-09 | 30.30 | 31.80 | 29.75 | 30.71 | -9.007% | 30 | 1,764 | -1.498% |
| 2026-09-08 | 33.15 | 33.75 | 32.78 | 33.75 | -0.207% | 26 | 1,766 | -10.370% |
| 2026-09-04 | 31.80 | 33.82 | 31.80 | 33.82 | -0.675% | 23 | 1,754 | -10.556% |
| 2026-09-03 | 33.40 | 34.53 | 32.85 | 34.05 | +7.143% | 33 | 1,748 | -11.160% |
| 2026-09-02 | 32.09 | 32.09 | 31.25 | 31.78 | +0.633% | 29 | 1,750 | -4.814% |
| 2026-09-01 | 32.37 | 32.37 | 31.58 | 31.58 | -6.871% | 26 | 1,754 | -4.212% |
| 2026-08-31 | 36.38 | 36.90 | 33.55 | 33.91 | -14.584% | 26 | 1,744 | -10.793% |
| 2026-08-28 | 35.90 | 40.17 | 35.90 | 39.70 | +18.507% | 101 | 1,742 | -23.804% |
| 2026-08-27 | 32.87 | 33.65 | 32.58 | 33.50 | -3.263% | 236 | 1,785 | -9.701% |
| 2026-08-26 | 35.50 | 35.50 | 34.53 | 34.63 | -3.806% | 5 | 1,790 | -12.648% |
| 2026-08-25 | 35.45 | 36.35 | 35.45 | 36.00 | -3.743% | 58 | 1,743 | -15.972% |
| 2026-08-24 | 35.94 | 37.45 | 35.72 | 37.40 | +6.099% | 34 | 1,731 | -19.118% |
| 2026-08-21 | 34.05 | 35.25 | 34.05 | 35.25 | -3.133% | 10 | 1,732 | -14.184% |
| 2026-08-20 | 37.70 | 37.70 | 36.03 | 36.39 | -7.873% | 20 | 1,726 | -16.873% |
| 2026-08-19 | 37.07 | 39.50 | 37.07 | 39.50 | +10.397% | 19 | 1,731 | -23.418% |
| 2026-08-18 | 35.45 | 36.61 | 34.68 | 35.78 | +0.365% | 56 | 1,745 | -15.456% |
| 2026-08-17 | 38.74 | 38.74 | 34.63 | 35.65 | -5.438% | 22 | 1,740 | -15.147% |
| 2026-08-14 | 38.97 | 39.30 | 37.44 | 37.70 | -4.388% | 43 | 1,729 | -19.761% |
| 2026-08-13 | 42.00 | 42.00 | 39.01 | 39.43 | -5.034% | 27 | 1,729 | -23.282% |
| 2026-08-12 | 41.80 | 41.80 | 41.15 | 41.52 | -5.270% | 9 | 1,725 | -27.144% |
| 2026-08-11 | 43.65 | 44.30 | 43.65 | 43.83 | -9.722% | 3 | 1,724 | -30.983% |
| 2026-08-10 | 46.31 | 48.55 | 46.31 | 48.55 | +8.540% | 18 | 1,733 | -37.693% |
| 2026-08-06 | 46.76 | 46.76 | 44.70 | 44.73 | -2.037% | 5 | 1,733 | -32.372% |
| 2026-08-05 | 45.66 | 45.66 | 45.66 | 45.66 | -6.816% | 1 | 1,737 | -33.749% |
| 2026-08-04 | 48.46 | 50.77 | 48.46 | 49.00 | -9.460% | 7 | 1,736 | -38.265% |
| 2026-08-03 | 55.00 | 55.30 | 52.95 | 54.12 | +19.735% | 39 | 1,753 | -44.106% |
| 2026-07-31 | 39.70 | 45.20 | 39.25 | 45.20 | +64.964% | 227 | 1,760 | -33.075% |
| 2026-07-30 | 26.30 | 27.40 | 26.05 | 27.40 | +20.440% | 18 | 1,755 | +10.401% |
| 2026-07-29 | 22.75 | 22.75 | 22.75 | 22.75 | -0.132% | 10 | 1,755 | +32.967% |
| 2026-07-28 | 22.30 | 23.15 | 22.30 | 22.78 | -5.241% | 19 | 1,754 | +32.792% |
| 2026-07-27 | 24.85 | 24.90 | 24.04 | 24.04 | -0.042% | 26 | 1,755 | +25.832% |
| 2026-07-24 | 24.00 | 24.65 | 24.00 | 24.05 | -5.723% | 19 | 1,755 | +25.780% |
| 2026-07-23 | 27.50 | 27.50 | 25.25 | 25.51 | -16.634% | 7 | 1,754 | +18.581% |
| 2026-07-22 | 31.25 | 31.45 | 30.60 | 30.60 | -5.116% | 5 | 1,755 | -1.144% |
| 2026-07-21 | 32.70 | 32.70 | 32.25 | 32.25 | -4.783% | 10 | 1,761 | -6.202% |
| 2026-07-17 | 32.50 | 33.87 | 32.50 | 33.87 | -9.800% | 14 | 1,757 | -10.688% |
| 2026-07-16 | 38.46 | 38.46 | 37.55 | 37.55 | +0.133% | 9 | 1,763 | -19.441% |
| 2026-07-15 | 36.85 | 37.50 | 36.85 | 37.50 | +14.155% | 18 | 1,771 | -19.333% |
| 2026-07-14 | 32.70 | 32.85 | 32.70 | 32.85 | -6.143% | 11 | 1,763 | -7.915% |
| 2026-07-13 | 33.40 | 35.00 | 33.40 | 35.00 | +5.900% | 11 | 1,763 | -13.571% |
| 2026-07-10 | 32.70 | 33.20 | 32.70 | 33.05 | +6.100% | 14 | 1,763 | -8.472% |
| 2026-07-08 | 31.77 | 31.77 | 31.12 | 31.15 | -6.033% | 6 | 1,765 | -2.889% |
| 2026-07-07 | 33.45 | 33.75 | 33.15 | 33.15 | -0.301% | 24 | 1,754 | -8.748% |
| 2026-07-06 | 33.30 | 33.30 | 32.95 | 33.25 | +0.758% | 23 | 1,743 | -9.023% |
| 2026-07-02 | 34.00 | 34.00 | 32.55 | 33.00 | +1.382% | 29 | 1,739 | -8.333% |
| 2026-07-01 | 31.63 | 32.55 | 31.45 | 32.55 | +10.526% | 8 | 1,735 | -7.066% |
| 2026-06-30 | 29.55 | 30.55 | 29.45 | 29.45 | -7.448% | 20 | 1,731 | +2.716% |
| 2026-06-29 | 30.20 | 33.37 | 30.20 | 31.82 | +27.280% | 77 | 1,710 | -4.934% |
| 2026-06-26 | 24.95 | 25.95 | 24.95 | 25.00 | +3.093% | 24 | 1,696 | +21.000% |
| 2026-06-25 | 25.15 | 26.03 | 24.25 | 24.25 | -12.989% | 33 | 1,687 | +24.742% |
| 2026-06-24 | 27.00 | 30.90 | 27.00 | 27.87 | +1.345% | 28 | 1,671 | +8.540% |
| 2026-06-23 | 27.45 | 28.75 | 27.15 | 27.50 | +0.073% | 26 | 1,668 | +10.000% |
| 2026-06-22 | 29.00 | 29.00 | 27.48 | 27.48 | -15.264% | 12 | 1,671 | +10.080% |
| 2026-06-18 | 28.94 | 33.69 | 28.94 | 32.43 | +11.828% | 13 | 1,669 | -6.722% |
| 2026-06-17 | 32.00 | 32.00 | 29.00 | 29.00 | -12.121% | 52 | 1,666 | +4.310% |
| 2026-06-16 | 34.90 | 34.90 | 33.00 | 33.00 | -0.513% | 5 | 1,664 | -8.333% |
| 2026-06-15 | 33.49 | 33.70 | 32.95 | 33.17 | +12.632% | 35 | 1,663 | -8.803% |
| 2026-06-12 | 27.85 | 29.45 | 27.67 | 29.45 | +2.972% | 23 | 1,677 | +2.716% |
| 2026-06-11 | 28.85 | 29.35 | 28.60 | 28.60 | -4.027% | 16 | 1,675 | +5.769% |
| 2026-06-10 | 32.00 | 32.00 | 29.80 | 29.80 | -7.683% | 54 | 1,645 | +1.510% |
| 2026-06-09 | 33.20 | 33.20 | 32.00 | 32.28 | -2.917% | 87 | 1,672 | -6.289% |
| 2026-06-08 | 34.71 | 34.80 | 33.25 | 33.25 | -5.540% | 8 | 1,669 | -9.023% |
| 2026-06-05 | 38.20 | 38.20 | 35.20 | 35.20 | -8.571% | 28 | 1,664 | -14.063% |
| 2026-06-04 | 37.72 | 39.00 | 37.72 | 38.50 | +9.843% | 25 | 1,641 | -21.429% |
| 2026-06-03 | 39.30 | 39.30 | 35.05 | 35.05 | -12.919% | 8 | 1,639 | -13.695% |
| 2026-06-02 | 39.71 | 41.10 | 38.53 | 40.25 | -6.177% | 14 | 1,639 | -24.845% |
| 2026-06-01 | 44.62 | 44.70 | 42.60 | 42.90 | -10.438% | 36 | 1,620 | -29.487% |
| 2026-05-29 | 48.90 | 50.16 | 47.90 | 47.90 | -4.181% | 9 | 1,618 | -36.848% |
| 2026-05-28 | 48.40 | 50.20 | 46.00 | 49.99 | +5.911% | 74 | 1,615 | -39.488% |
| 2026-05-27 | 44.79 | 48.10 | 44.47 | 47.20 | +6.981% | 17 | 1,609 | -35.911% |
| 2026-05-26 | 45.40 | 45.40 | 42.13 | 44.12 | -2.819% | 175 | 1,495 | -31.437% |
| 2026-05-22 | 45.74 | 46.56 | 45.40 | 45.40 | -0.220% | 25 | 1,481 | -33.370% |
| 2026-05-21 | 42.90 | 46.40 | 42.90 | 45.50 | +4.790% | 18 | 1,481 | -33.516% |
| 2026-05-20 | 41.33 | 43.99 | 41.33 | 43.42 | +8.279% | 24 | 1,470 | -30.332% |
| 2026-05-19 | 42.00 | 42.25 | 38.05 | 40.10 | -6.089% | 53 | 1,453 | -24.564% |
| 2026-05-18 | 42.79 | 45.95 | 42.70 | 42.70 | -1.386% | 15 | 1,454 | -29.157% |
| 2026-05-15 | 41.45 | 43.65 | 41.45 | 43.30 | -5.397% | 73 | 1,474 | -30.139% |
| 2026-05-14 | 46.50 | 47.05 | 45.77 | 45.77 | -3.642% | 22 | 1,460 | -33.909% |
| 2026-05-13 | 44.15 | 47.65 | 44.00 | 47.50 | +5.556% | 35 | 1,451 | -36.316% |
| 2026-05-12 | 45.45 | 45.45 | 43.25 | 45.00 | -4.337% | 27 | 1,449 | -32.778% |
| 2026-05-11 | 47.65 | 49.92 | 47.04 | 47.04 | -3.961% | 16 | 1,451 | -35.693% |
| 2026-05-08 | 49.28 | 49.28 | 48.98 | 48.98 | +0.164% | 6 | 1,455 | -38.240% |
| 2026-05-07 | 50.70 | 50.70 | 48.50 | 48.90 | -4.716% | 111 | 1,457 | -38.139% |
| 2026-05-06 | 50.20 | 52.35 | 50.20 | 51.32 | +1.223% | 7 | 1,455 | -41.056% |
| 2026-05-05 | 52.36 | 52.45 | 50.10 | 50.70 | +2.632% | 13 | 1,454 | -40.335% |
| 2026-05-04 | 48.14 | 51.60 | 48.14 | 49.40 | +3.499% | 22 | 1,450 | -38.765% |
| 2026-05-01 | 44.75 | 50.16 | 44.75 | 47.73 | +4.168% | 60 | 1,450 | -36.623% |
| 2026-04-30 | 49.25 | 49.25 | 41.25 | 45.82 | +1.260% | 57 | 1,442 | -33.981% |
| 2026-04-29 | 43.40 | 46.75 | 43.40 | 45.25 | +6.022% | 35 | 1,455 | -33.149% |
| 2026-04-28 | 43.06 | 43.06 | 42.40 | 42.68 | -5.680% | 10 | 1,454 | -29.124% |
| 2026-04-27 | 45.34 | 45.65 | 45.05 | 45.25 | -2.855% | 18 | 1,451 | -33.149% |
| 2026-04-24 | 44.09 | 46.58 | 43.33 | 46.58 | +13.031% | 77 | 1,430 | -35.058% |
| 2026-04-23 | 41.85 | 41.85 | 41.21 | 41.21 | +4.303% | 12 | 1,425 | -26.595% |
| 2026-04-22 | 38.95 | 39.51 | 38.95 | 39.51 | +4.111% | 4 | 1,425 | -23.437% |
| 2026-04-21 | 39.40 | 39.40 | 37.78 | 37.95 | +7.052% | 116 | 1,414 | -20.290% |
| 2026-04-20 | 35.86 | 35.86 | 35.45 | 35.45 | -8.469% | 2 | 1,414 | -14.669% |
| 2026-04-17 | 40.50 | 41.20 | 38.73 | 38.73 | +3.142% | 73 | 1,402 | -21.895% |
| 2026-04-16 | 36.60 | 37.70 | 36.57 | 37.55 | -0.292% | 54 | 1,379 | -19.441% |
| 2026-04-15 | 37.08 | 37.80 | 37.08 | 37.66 | -4.706% | 12 | 1,369 | -19.676% |
| 2026-04-14 | 35.37 | 39.76 | 35.37 | 39.52 | +24.866% | 18 | 1,370 | -23.456% |
| 2026-04-13 | 31.65 | 31.65 | 31.65 | 31.65 | -1.340% | 5 | 1,375 | -4.423% |
| 2026-04-10 | 30.95 | 32.95 | 30.95 | 32.08 | +12.168% | 29 | 1,375 | -5.704% |
| 2026-04-09 | 25.25 | 28.60 | 25.25 | 28.60 | +22.747% | 3 | 1,377 | +5.769% |
| 2026-04-08 | 23.30 | 23.30 | 23.30 | 23.30 | +17.085% | 1 | 1,376 | +29.828% |
| 2026-04-06 | 18.95 | 19.90 | 18.95 | 19.90 | +4.627% | 6 | 1,376 | +52.010% |
| 2026-04-02 | 19.10 | 19.80 | 18.95 | 19.02 | -3.939% | 36 | 1,365 | +59.043% |
| 2026-04-01 | 20.10 | 20.15 | 19.80 | 19.80 | +4.762% | 7 | 1,365 | +52.778% |
| 2026-03-31 | 19.04 | 19.04 | 18.90 | 18.90 | +13.445% | 11 | 1,360 | +60.053% |
| 2026-03-27 | 17.25 | 17.25 | 16.66 | 16.66 | -13.544% | 3 | 1,365 | +81.573% |
| 2026-03-26 | 19.27 | 19.27 | 19.27 | 19.27 | -2.922% | 1 | 1,363 | +56.980% |
| 2026-03-25 | 20.05 | 20.25 | 19.85 | 19.85 | +2.743% | 9 | 1,362 | +52.393% |
| 2026-03-23 | 19.32 | 19.32 | 19.32 | 19.32 | +7.333% | 10 | 1,354 | +56.573% |
| 2026-03-20 | 18.00 | 18.00 | 18.00 | 18.00 | -2.965% | 9 | 1,354 | +68.056% |
| 2026-03-19 | 19.08 | 19.08 | 18.55 | 18.55 | -4.872% | 3 | 1,354 | +63.073% |
| 2026-03-18 | 19.70 | 19.70 | 19.50 | 19.50 | -6.024% | 2 | 1,354 | +55.128% |
| 2026-03-17 | 20.75 | 20.75 | 20.75 | 20.75 | +1.865% | 2 | 1,354 | +45.783% |
| 2026-03-16 | 20.37 | 20.37 | 20.37 | 20.37 | +7.211% | 2 | 1,354 | +48.503% |
| 2026-03-13 | 20.25 | 20.25 | 19.00 | 19.00 | -7.045% | 6 | 1,352 | +59.211% |
| 2026-03-12 | 20.80 | 20.80 | 20.44 | 20.44 | -6.667% | 18 | 1,353 | +47.994% |
| 2026-03-09 | 20.60 | 21.90 | 20.40 | 21.90 | -3.097% | 42 | 1,347 | +38.128% |
| 2026-03-06 | 22.60 | 22.60 | 22.60 | 22.60 | -9.780% | 1 | 1,438 | +33.850% |
| 2026-03-05 | 24.00 | 25.35 | 24.00 | 25.05 | +9.772% | 15 | 1,437 | +20.758% |
| 2026-03-04 | 21.50 | 23.38 | 21.50 | 22.82 | +12.138% | 5 | 1,431 | +32.559% |
| 2026-03-03 | 19.50 | 20.35 | 18.95 | 20.35 | +0.743% | 37 | 1,435 | +48.649% |
| 2026-03-02 | 16.50 | 20.40 | 16.50 | 20.20 | -3.349% | 4 | 1,435 | +49.752% |
| 2026-02-27 | 19.85 | 20.90 | 19.85 | 20.90 | +2.101% | 4 | 1,437 | +44.737% |
| 2026-02-26 | 20.40 | 20.47 | 20.40 | 20.47 | -3.897% | 13 | 1,437 | +47.777% |
| 2026-02-25 | 21.30 | 21.30 | 21.30 | 21.30 | +2.899% | 6 | 1,426 | +42.019% |
| 2026-02-24 | 20.20 | 21.13 | 20.20 | 20.70 | +7.813% | 3 | 1,426 | +46.135% |
| 2026-02-23 | 19.20 | 19.30 | 19.16 | 19.20 | -9.774% | 155 | 1,424 | +57.552% |
| 2026-02-20 | 20.41 | 21.28 | 20.41 | 21.28 | +10.259% | 8 | 1,335 | +42.152% |
| 2026-02-19 | 19.30 | 19.30 | 19.30 | 19.30 | 0.000% | 1 | 1,332 | +56.736% |
| 2026-02-18 | 19.68 | 19.68 | 19.30 | 19.30 | +8.732% | 4 | 1,332 | +56.736% |
| 2026-02-17 | 16.50 | 17.75 | 16.50 | 17.75 | +6.607% | 7 | 1,332 | +70.423% |
| 2026-02-13 | 16.65 | 16.65 | 16.65 | 16.65 | -5.666% | 1 | 1,329 | +81.682% |
| 2026-02-12 | 17.95 | 17.95 | 17.20 | 17.65 | -7.105% | 4 | 1,329 | +71.388% |
| 2026-02-11 | 19.00 | 19.00 | 19.00 | 19.00 | -6.034% | 1 | 1,328 | +59.211% |
| 2026-02-10 | 22.14 | 22.14 | 20.22 | 20.22 | -3.300% | 44 | 1,327 | +49.604% |
| 2026-02-09 | 18.70 | 21.29 | 18.70 | 20.91 | +0.048% | 9 | 1,287 | +44.668% |
| 2026-02-06 | 17.00 | 20.90 | 17.00 | 20.90 | -24.603% | 101 | 1,286 | +44.737% |
| 2026-02-05 | 27.55 | 28.30 | 27.55 | 27.72 | -14.180% | 2,478 | 1,278 | +9.127% |
| 2026-02-04 | 32.30 | 32.30 | 32.30 | 32.30 | -13.149% | 1 | 3,072 | -6.347% |
| 2026-02-03 | 37.50 | 37.50 | 37.19 | 37.19 | +0.786% | 31 | 3,072 | -18.661% |
| 2026-02-02 | 35.80 | 37.27 | 35.80 | 36.90 | +3.448% | 5 | 3,072 | -18.022% |
| 2026-01-30 | 35.67 | 35.67 | 35.67 | 35.67 | +2.441% | 1 | 3,068 | -15.195% |
| 2026-01-29 | 34.82 | 34.82 | 34.82 | 34.82 | -5.943% | 1 | 3,067 | -13.125% |
| 2026-01-28 | 36.97 | 37.02 | 36.65 | 37.02 | -1.254% | 27 | 3,067 | -18.287% |
| 2026-01-27 | 36.20 | 37.49 | 36.20 | 37.49 | +8.667% | 2 | 3,042 | -19.312% |
| 2026-01-26 | 34.50 | 34.50 | 34.50 | 34.50 | +1.680% | 1 | 3,042 | -12.319% |
| 2026-01-23 | 31.90 | 33.93 | 31.90 | 33.93 | +6.364% | 6 | 3,042 | -10.846% |
| 2026-01-22 | 30.98 | 31.90 | 30.50 | 31.90 | +6.333% | 733 | 3,045 | -5.172% |
| 2026-01-21 | 28.50 | 30.40 | 28.50 | 30.00 | -0.332% | 1,811 | 2,365 | +0.833% |
| 2026-01-20 | 31.15 | 31.15 | 29.70 | 30.10 | -10.815% | 32 | 1,005 | +0.498% |
| 2026-01-16 | 33.35 | 33.75 | 33.35 | 33.75 | 0.000% | 5 | 996 | -10.370% |
| 2026-01-15 | 33.75 | 33.75 | 33.75 | 33.75 | +1.048% | 4 | 996 | -10.370% |
| 2026-01-14 | 34.03 | 34.03 | 33.40 | 33.40 | -9.852% | 2 | 996 | -9.431% |
| 2026-01-13 | 37.90 | 37.90 | 36.75 | 37.05 | -6.203% | 3 | 995 | -18.354% |
| 2026-01-12 | 39.50 | 39.50 | 39.50 | 39.50 | +3.079% | 1 | 994 | -23.418% |
| 2026-01-09 | 38.11 | 38.32 | 38.11 | 38.32 | -0.338% | 2 | 993 | -21.059% |
| 2026-01-08 | 38.39 | 38.45 | 38.39 | 38.45 | +5.227% | 4 | 992 | -21.326% |
| 2026-01-06 | 36.50 | 36.54 | 36.50 | 36.54 | +16.555% | 3 | 992 | -17.214% |
| 2026-01-05 | 29.78 | 31.35 | 29.78 | 31.35 | +11.289% | 78 | 990 | -3.509% |
| 2026-01-02 | 29.35 | 29.35 | 28.17 | 28.17 | -8.031% | 16 | 990 | +7.384% |
| 2025-12-31 | 30.89 | 30.89 | 30.45 | 30.63 | -0.033% | 60 | 941 | -1.241% |
| 2025-12-30 | 30.55 | 30.64 | 30.50 | 30.64 | -0.195% | 30 | 941 | -1.273% |
| 2025-12-29 | 30.80 | 30.80 | 30.70 | 30.70 | -2.787% | 4 | 967 | -1.466% |
| 2025-12-26 | 31.70 | 31.70 | 31.58 | 31.58 | -0.221% | 37 | 967 | -4.212% |
| 2025-12-24 | 31.65 | 31.65 | 31.65 | 31.65 | +6.208% | 2 | 963 | -4.423% |
| 2025-12-22 | 29.80 | 29.80 | 29.78 | 29.80 | -0.501% | 26 | 963 | +1.510% |
| 2025-12-18 | 29.70 | 30.05 | 29.70 | 29.95 | +5.830% | 14 | 937 | +1.002% |
| 2025-12-15 | 28.30 | 28.30 | 28.30 | 28.30 | -7.667% | 16 | 928 | +6.890% |
| 2025-12-12 | 30.50 | 30.70 | 30.50 | 30.65 | -6.039% | 20 | 927 | -1.305% |
| 2025-12-10 | 33.30 | 33.30 | 32.60 | 32.62 | +2.740% | 52 | 908 | -7.265% |
| 2025-12-09 | 31.75 | 31.90 | 31.75 | 31.75 | -4.223% | 3 | 860 | -4.724% |
| 2025-12-08 | 33.15 | 33.15 | 33.15 | 33.15 | -0.749% | 1 | 858 | -8.748% |
| 2025-12-05 | 33.40 | 33.40 | 33.40 | 33.40 | -2.935% | 1 | 859 | -9.431% |
| 2025-12-03 | 35.42 | 35.42 | 34.41 | 34.41 | -3.829% | 18 | 858 | -12.090% |
| 2025-12-02 | 36.20 | 36.20 | 35.78 | 35.78 | +4.834% | 7 | 855 | -15.456% |
| 2025-11-28 | 34.13 | 34.13 | 34.13 | 34.13 | +1.426% | 1 | 849 | -11.368% |
| 2025-11-25 | 33.64 | 33.65 | 33.64 | 33.65 | +6.018% | 2 | 848 | -10.104% |
| 2025-11-24 | 31.74 | 31.74 | 31.74 | 31.74 | +9.448% | 16 | 846 | -4.694% |
| 2025-11-21 | 27.75 | 29.00 | 27.75 | 29.00 | -6.088% | 5 | 846 | +4.310% |
| 2025-11-19 | 30.20 | 30.88 | 30.20 | 30.88 | -3.197% | 3 | 849 | -2.040% |
| 2025-11-18 | 32.65 | 32.65 | 31.76 | 31.90 | -10.393% | 6 | 847 | -5.172% |
| 2025-11-17 | 35.71 | 35.71 | 35.43 | 35.60 | -5.570% | 4 | 846 | -15.028% |
| 2025-11-14 | 38.15 | 38.15 | 37.70 | 37.70 | -3.333% | 17 | 846 | -19.761% |
| 2025-11-13 | 40.47 | 40.47 | 39.00 | 39.00 | -10.857% | 16 | 849 | -22.436% |
| 2025-11-11 | 44.38 | 44.38 | 43.60 | 43.75 | -0.568% | 52 | 793 | -30.857% |
| 2025-11-10 | 44.00 | 44.00 | 44.00 | 44.00 | +10.581% | 8 | 793 | -31.250% |
| 2025-11-07 | 39.47 | 39.81 | 39.47 | 39.79 | -4.305% | 3 | 801 | -23.976% |
| 2025-11-06 | 40.62 | 41.58 | 40.62 | 41.58 | -3.750% | 7 | 799 | -27.249% |
| 2025-11-05 | 43.09 | 43.20 | 43.09 | 43.20 | -3.247% | 2 | 794 | -29.977% |
| 2025-11-04 | 45.14 | 45.14 | 44.64 | 44.65 | -7.095% | 8 | 794 | -32.251% |
| 2025-11-03 | 49.30 | 49.30 | 47.71 | 48.06 | +14.293% | 100 | 778 | -37.058% |
| 2025-10-31 | 43.45 | 43.45 | 41.75 | 42.05 | +37.194% | 61 | 778 | -28.062% |
| 2025-10-30 | 31.83 | 32.88 | 30.65 | 30.65 | -5.982% | 18 | 742 | -1.305% |
| 2025-10-29 | 32.20 | 33.85 | 32.20 | 32.60 | +6.466% | 39 | 738 | -7.209% |
| 2025-10-28 | 31.10 | 31.10 | 30.62 | 30.62 | -1.859% | 6 | 719 | -1.208% |
| 2025-10-27 | 31.05 | 31.20 | 30.26 | 31.20 | +8.296% | 13 | 717 | -3.045% |
| 2025-10-24 | 28.57 | 28.81 | 28.57 | 28.81 | +8.512% | 2 | 717 | +4.998% |
| 2025-10-22 | 26.80 | 27.54 | 26.30 | 26.55 | -6.018% | 12 | 717 | +13.936% |
| 2025-10-21 | 28.02 | 28.25 | 28.02 | 28.25 | +13.226% | 2 | 717 | +7.080% |
| 2025-10-20 | 25.10 | 25.10 | 24.95 | 24.95 | -6.097% | 26 | 717 | +21.242% |
| 2025-10-16 | 26.36 | 26.63 | 26.28 | 26.57 | +1.762% | 8 | 701 | +13.850% |
| 2025-10-14 | 25.65 | 26.11 | 25.65 | 26.11 | -3.795% | 3 | 701 | +15.856% |
| 2025-10-13 | 27.08 | 27.14 | 26.88 | 27.14 | +2.609% | 3 | 702 | +11.459% |
| 2025-10-10 | 30.35 | 30.35 | 26.45 | 26.45 | -11.271% | 17 | 702 | +14.367% |
| 2025-10-09 | 27.99 | 29.81 | 27.99 | 29.81 | +9.596% | 18 | 701 | +1.476% |
| 2025-10-06 | 26.55 | 27.20 | 26.55 | 27.20 | +2.487% | 101 | 701 | +11.213% |
| 2025-10-03 | 26.27 | 26.54 | 26.27 | 26.54 | -2.606% | 2 | 627 | +13.979% |
| 2025-10-02 | 27.04 | 27.25 | 27.04 | 27.25 | +4.607% | 2 | 627 | +11.009% |
| 2025-10-01 | 25.95 | 26.05 | 25.95 | 26.05 | -0.192% | 2 | 627 | +16.123% |
| 2025-09-26 | 25.48 | 26.15 | 25.48 | 26.10 | -1.806% | 16 | 626 | +15.900% |
| 2025-09-24 | 26.31 | 26.58 | 26.31 | 26.58 | -11.222% | 2 | 618 | +13.807% |
| 2025-09-22 | 29.94 | 29.94 | 29.94 | 29.94 | -4.952% | 1 | 618 | +1.035% |
| 2025-09-18 | 31.55 | 31.55 | 31.50 | 31.50 | -0.032% | 2 | 618 | -3.968% |
| 2025-09-15 | 31.45 | 31.51 | 31.45 | 31.51 | +8.506% | 4 | 617 | -3.999% |
| 2025-09-12 | 28.77 | 29.04 | 28.77 | 29.04 | -3.841% | 2 | 616 | +4.167% |
| 2025-09-11 | 29.55 | 30.20 | 29.50 | 30.20 | -1.081% | 104 | 616 | +0.166% |
| 2025-09-10 | 31.10 | 31.15 | 30.34 | 30.53 | -0.229% | 9 | 628 | -0.917% |
| 2025-09-04 | 31.45 | 31.45 | 30.60 | 30.60 | +11.760% | 122 | 628 | -1.144% |
| 2025-09-03 | 27.62 | 27.62 | 27.38 | 27.38 | +6.953% | 2 | 586 | +10.482% |
| 2025-09-02 | 25.60 | 25.60 | 25.60 | 25.60 | -12.925% | 100 | 585 | +18.164% |
| 2025-08-28 | 29.40 | 29.40 | 29.40 | 29.40 | +1.695% | 100 | 617 | +2.891% |
| 2025-08-27 | 28.68 | 28.91 | 28.68 | 28.91 | +3.620% | 2 | 517 | +4.635% |
| 2025-08-22 | 27.90 | 27.90 | 27.90 | 27.90 | +5.085% | 2 | 517 | +8.423% |
| 2025-08-20 | 26.52 | 26.55 | 25.66 | 26.55 | -8.258% | 104 | 517 | +13.936% |
| 2025-08-19 | 29.35 | 29.55 | 28.94 | 28.94 | -4.990% | 109 | 517 | +4.527% |
| 2025-08-18 | 30.46 | 30.46 | 30.46 | 30.46 | +0.861% | 1 | 515 | -0.689% |
| 2025-08-15 | 30.05 | 30.20 | 30.05 | 30.20 | +1.513% | 2 | 514 | +0.166% |
| 2025-08-14 | 29.75 | 29.75 | 29.75 | 29.75 | +10.390% | 1 | 514 | +1.681% |
| 2025-08-13 | 26.75 | 26.95 | 26.75 | 26.95 | +4.457% | 2 | 515 | +12.245% |
| 2025-08-12 | 25.89 | 25.89 | 25.80 | 25.80 | -1.752% | 2 | 515 | +17.248% |
| 2025-08-07 | 26.07 | 26.26 | 26.07 | 26.26 | +1.783% | 2 | 514 | +15.194% |
| 2025-08-06 | 25.82 | 25.89 | 25.80 | 25.80 | +13.108% | 3 | 514 | +17.248% |
| 2025-08-05 | 22.66 | 22.81 | 22.66 | 22.81 | +1.378% | 2 | 513 | +32.617% |
| 2025-08-04 | 22.55 | 22.55 | 22.50 | 22.50 | -5.183% | 2 | 513 | +34.444% |
| 2025-08-01 | 25.58 | 25.58 | 23.50 | 23.73 | -31.357% | 107 | 513 | +27.476% |
| 2025-07-31 | 34.20 | 34.95 | 34.20 | 34.57 | +10.447% | 20 | 509 | -12.496% |
| 2025-07-30 | 31.55 | 31.61 | 31.25 | 31.30 | -2.187% | 8 | 494 | -3.355% |
| 2025-07-29 | 32.00 | 32.00 | 32.00 | 32.00 | -2.290% | 2 | 490 | -5.469% |
| 2025-07-28 | 33.00 | 33.05 | 32.75 | 32.75 | +0.831% | 4 | 490 | -7.634% |
| 2025-07-25 | 32.30 | 32.48 | 32.30 | 32.48 | -2.754% | 2 | 487 | -6.866% |
| 2025-07-24 | 33.40 | 33.40 | 33.40 | 33.40 | +9.150% | 1 | 487 | -9.431% |
| 2025-07-23 | 30.45 | 30.60 | 30.45 | 30.60 | +0.658% | 2 | 488 | -1.144% |
| 2025-07-22 | 30.60 | 30.60 | 30.40 | 30.40 | -1.618% | 61 | 488 | -0.493% |
| 2025-07-21 | 31.10 | 31.10 | 30.90 | 30.90 | +6.003% | 4 | 481 | -2.104% |
| 2025-07-18 | 29.35 | 29.35 | 29.15 | 29.15 | -0.342% | 2 | 481 | +3.774% |
| 2025-07-17 | 29.25 | 29.25 | 29.25 | 29.25 | +0.862% | 1 | 481 | +3.419% |
| 2025-07-16 | 29.20 | 29.20 | 29.00 | 29.00 | -6.902% | 2 | 480 | +4.310% |
| 2025-07-15 | 31.15 | 31.15 | 31.15 | 31.15 | +0.646% | 1 | 480 | -2.889% |
| 2025-07-14 | 31.15 | 31.15 | 30.95 | 30.95 | +5.631% | 2 | 480 | -2.262% |
| 2025-07-10 | 28.50 | 29.30 | 28.35 | 29.30 | -4.715% | 15 | 480 | +3.242% |
| 2025-07-09 | 30.75 | 30.75 | 30.75 | 30.75 | +7.405% | 2 | 480 | -1.626% |
| 2025-07-08 | 28.95 | 29.05 | 28.63 | 28.63 | -7.346% | 5 | 479 | +5.658% |
| 2025-07-07 | 31.00 | 31.00 | 30.85 | 30.90 | +1.311% | 4 | 478 | -2.104% |
| 2025-07-03 | 30.50 | 30.50 | 30.50 | 30.50 | +6.643% | 2 | 478 | -0.820% |
| 2025-07-01 | 28.65 | 28.65 | 28.60 | 28.60 | -5.141% | 2 | 488 | +5.769% |
| 2025-06-30 | 30.30 | 30.30 | 30.15 | 30.15 | +1.345% | 2 | 488 | +0.332% |
| 2025-06-27 | 29.75 | 29.75 | 29.75 | 29.75 | +7.014% | 1 | 488 | +1.681% |
| 2025-06-26 | 27.10 | 27.80 | 26.95 | 27.80 | +9.020% | 8 | 487 | +8.813% |
| 2025-06-25 | 26.50 | 26.55 | 25.50 | 25.50 | -3.409% | 6 | 487 | +18.627% |
| 2025-06-24 | 26.65 | 26.65 | 26.40 | 26.40 | +6.024% | 2 | 487 | +14.583% |
| 2025-06-23 | 24.80 | 25.00 | 24.80 | 24.90 | -0.400% | 4 | 488 | +21.486% |
| 2025-06-20 | 26.20 | 26.20 | 25.00 | 25.00 | -14.089% | 12 | 488 | +21.000% |
| 2025-06-18 | 29.30 | 29.30 | 29.10 | 29.10 | -1.020% | 2 | 488 | +3.952% |
| 2025-06-17 | 29.25 | 29.40 | 29.25 | 29.40 | +4.071% | 2 | 488 | +2.891% |
| 2025-06-16 | 26.80 | 28.35 | 26.80 | 28.25 | +2.170% | 6 | 487 | +7.080% |
| 2025-06-13 | 27.70 | 27.70 | 27.60 | 27.65 | +0.436% | 8 | 488 | +9.403% |
| 2025-06-12 | 27.85 | 27.85 | 27.53 | 27.53 | -7.772% | 5 | 489 | +9.880% |
| 2025-06-11 | 29.90 | 29.90 | 29.85 | 29.85 | +0.845% | 2 | 489 | +1.340% |
| 2025-06-10 | 29.75 | 29.75 | 29.40 | 29.60 | -0.738% | 5 | 489 | +2.196% |
| 2025-06-09 | 28.80 | 29.95 | 28.65 | 29.82 | +7.266% | 10 | 488 | +1.442% |
| 2025-06-06 | 27.70 | 27.80 | 26.95 | 27.80 | +3.925% | 22 | 483 | +8.813% |
| 2025-06-05 | 25.30 | 26.95 | 25.30 | 26.75 | +10.082% | 107 | 484 | +13.084% |
| 2025-06-04 | 24.30 | 24.35 | 24.10 | 24.30 | -2.016% | 4 | 412 | +24.486% |
| 2025-06-03 | 24.95 | 24.95 | 24.80 | 24.80 | +5.757% | 2 | 412 | +21.976% |
| 2025-05-30 | 23.60 | 23.60 | 23.45 | 23.45 | -7.495% | 4 | 412 | +28.998% |
| 2025-05-29 | 25.85 | 25.85 | 25.15 | 25.35 | +1.766% | 4 | 413 | +19.329% |
| 2025-05-28 | 24.85 | 24.91 | 24.60 | 24.91 | +4.052% | 4 | 413 | +21.437% |
| 2025-05-20 | 23.94 | 23.94 | 23.94 | 23.94 | -15.106% | 1 | 413 | +26.358% |
| 2025-05-13 | 28.20 | 28.20 | 28.20 | 28.20 | +73.538% | 1 | 412 | +7.270% |
| 2025-04-28 | 16.16 | 16.40 | 15.95 | 16.25 | -2.636% | 46 | 412 | +86.154% |
| 2025-04-24 | 16.30 | 16.69 | 16.30 | 16.69 | +10.897% | 35 | 436 | +81.246% |
| 2025-04-23 | 16.95 | 16.95 | 15.05 | 15.05 | +18.972% | 2 | 411 | +100.997% |
| 2025-04-22 | 12.65 | 12.65 | 12.65 | 12.65 | +5.593% | 1 | 411 | +139.130% |
| 2025-04-21 | 11.98 | 11.98 | 11.98 | 11.98 | -30.389% | 2 | 410 | +152.504% |
| 2025-04-10 | 17.21 | 17.21 | 17.21 | 17.21 | -12.684% | 30 | 410 | +75.770% |
| 2025-04-09 | 19.71 | 19.71 | 19.71 | 19.71 | +36.875% | 1 | 380 | +53.475% |
| 2025-04-07 | 14.40 | 14.40 | 14.40 | 14.40 | -5.325% | 2 | 379 | +110.069% |
| 2025-04-04 | 15.21 | 15.21 | 15.21 | 15.21 | -28.255% | 2 | 377 | +98.882% |
| 2025-04-01 | 21.20 | 21.20 | 21.20 | 21.20 | -5.778% | 11 | 377 | +42.689% |
| 2025-03-28 | 22.50 | 22.50 | 22.50 | 22.50 | -8.611% | 2 | 388 | +34.444% |
| 2025-03-26 | 24.59 | 24.62 | 24.59 | 24.62 | -2.302% | 2 | 389 | +22.868% |
| 2025-03-24 | 25.20 | 25.20 | 25.20 | 25.20 | +21.739% | 1 | 389 | +20.040% |
| 2025-03-18 | 20.70 | 20.70 | 20.70 | 20.70 | -5.046% | 1 | 388 | +46.135% |
| 2025-03-13 | 22.35 | 22.35 | 21.40 | 21.80 | -11.990% | 3 | 388 | +38.761% |
| 2025-03-12 | 24.77 | 24.77 | 24.77 | 24.77 | -0.682% | 1 | 388 | +22.124% |
| 2025-03-07 | 25.05 | 25.05 | 24.08 | 24.94 | -0.040% | 54 | 387 | +21.291% |
| 2025-03-06 | 25.50 | 26.91 | 24.95 | 24.95 | -0.795% | 12 | 419 | +21.242% |
| 2025-03-04 | 25.15 | 25.15 | 25.15 | 25.15 | -4.915% | 3 | 419 | +20.278% |
| 2025-03-03 | 27.00 | 27.00 | 26.45 | 26.45 | -6.206% | 3 | 419 | +14.367% |
| 2025-02-28 | 28.55 | 28.55 | 28.20 | 28.20 | -7.692% | 102 | 418 | +7.270% |
| 2025-02-27 | 30.55 | 30.55 | 30.55 | 30.55 | -8.806% | 40 | 448 | -0.982% |
| 2025-02-26 | 33.50 | 33.50 | 33.50 | 33.50 | +18.500% | 1 | 488 | -9.701% |
| 2025-02-25 | 27.77 | 28.44 | 27.45 | 28.27 | -7.915% | 121 | 448 | +7.004% |
| 2025-02-24 | 31.15 | 31.15 | 30.70 | 30.70 | -5.538% | 45 | 448 | -1.466% |
| 2025-02-21 | 31.31 | 32.50 | 31.31 | 32.50 | -8.785% | 28 | 424 | -6.923% |
| 2025-02-20 | 35.62 | 35.63 | 35.62 | 35.63 | -5.239% | 29 | 434 | -15.100% |
| 2025-02-19 | 37.60 | 37.60 | 37.60 | 37.60 | -2.842% | 29 | 447 | -19.548% |
| 2025-02-14 | 38.10 | 38.70 | 38.10 | 38.70 | -0.896% | 34 | 427 | -21.835% |
| 2025-02-13 | 39.06 | 39.07 | 39.05 | 39.05 | -1.239% | 7 | 422 | -22.535% |
| 2025-02-12 | 39.54 | 39.54 | 39.54 | 39.54 | -4.262% | 1 | 422 | -23.495% |
| 2025-02-11 | 41.15 | 41.30 | 41.15 | 41.30 | -1.007% | 7 | 421 | -26.755% |
| 2025-02-10 | 41.72 | 41.72 | 41.72 | 41.72 | -0.311% | 10 | 421 | -27.493% |
| 2025-02-07 | 39.38 | 41.85 | 39.38 | 41.85 | -7.921% | 98 | 431 | -27.718% |
| 2025-02-06 | 45.80 | 46.20 | 45.45 | 45.45 | +2.480% | 5 | 415 | -33.443% |
| 2025-02-05 | 43.70 | 44.70 | 43.70 | 44.35 | -4.828% | 331 | 413 | -31.793% |
| 2025-01-28 | 45.75 | 46.60 | 45.72 | 46.60 | +8.020% | 56 | 83 | -35.086% |
| 2025-01-27 | 41.20 | 43.14 | 41.20 | 43.14 | +4.455% | 8 | 32 | -29.879% |
| 2025-01-21 | 39.96 | 41.30 | 39.96 | 41.30 | +10.428% | 3 | 28 | -26.755% |
| 2025-01-17 | 34.75 | 38.18 | 34.75 | 37.40 | +0.809% | 12 | 21 | -19.118% |
| 2025-01-13 | 37.10 | 37.10 | 37.10 | 37.10 | -6.408% | 10 | 21 | -18.464% |
| 2025-01-06 | 39.64 | 39.64 | 39.64 | 39.64 | 0.000% | 11 | 11 | -23.688% |