Dark

AMZN20270617C270
AMZN Jun 17 2027 270.00 Call (AMZN270617C00270000)
option OPRA

EOD

Aug 20, 2026

34.20-7.568%(-2.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.0500	35.8000	34.1700	34.2000	-7.568%	6	4,443	0.000%
2026-08-19	34.0900	37.0000	34.0900	37.0000	+10.646%	32	4,439	-7.568%
2026-08-18	33.6000	34.5000	32.0000	33.4400	-0.683%	35	4,447	+2.273%
2026-08-17	35.0000	35.0000	32.4600	33.6700	-3.800%	360	4,424	+1.574%
2026-08-14	36.7500	36.9000	35.0000	35.0000	-5.609%	127	4,378	-2.286%
2026-08-13	39.5000	39.6200	37.0800	37.0800	-3.438%	23	4,374	-7.767%
2026-08-12	40.8300	40.8300	38.4000	38.4000	-8.571%	31	4,358	-10.938%
2026-08-11	43.5000	43.9000	41.3000	42.0000	-7.713%	11	4,348	-18.571%
2026-08-10	43.9800	47.3000	43.9800	45.5100	+4.621%	10	4,348	-24.852%
2026-08-07	45.3500	46.0700	43.5000	43.5000	+3.129%	11	4,348	-21.379%
2026-08-06	43.7900	44.2000	42.1000	42.1800	-1.333%	11	4,347	-18.919%
2026-08-05	49.4500	49.4500	42.1400	42.7500	-8.868%	11	4,346	-20.000%
2026-08-04	46.0000	48.0000	46.0000	46.9100	-8.182%	43	4,343	-27.094%
2026-08-03	45.7000	52.6400	45.7000	51.0900	+20.695%	167	4,340	-33.059%
2026-07-31	37.0500	42.7500	36.2500	42.3300	+71.377%	479	4,367	-19.206%
2026-07-30	23.9300	25.9500	23.9300	24.7000	+21.675%	199	4,211	+38.462%
2026-07-29	20.4500	22.0500	19.9000	20.3000	-5.581%	82	4,174	+68.473%
2026-07-28	20.5000	22.0000	20.5000	21.5000	-2.273%	17	4,151	+59.070%
2026-07-27	23.2500	23.2500	21.9000	22.0000	-1.566%	33	4,143	+55.455%
2026-07-24	23.0000	23.1500	22.1500	22.3500	-6.092%	34	4,140	+53.020%
2026-07-23	25.3300	25.3300	23.2500	23.8000	-15.931%	53	4,127	+43.697%
2026-07-22	30.0000	30.0000	27.9000	28.3100	-7.785%	28	4,138	+20.805%
2026-07-21	31.2000	31.2000	30.7000	30.7000	-4.658%	12	4,136	+11.401%
2026-07-20	32.1000	32.7300	31.8000	32.2000	-0.770%	7	4,130	+6.211%
2026-07-17	30.4000	32.4500	30.4000	32.4500	-1.218%	35	4,133	+5.393%
2026-07-16	37.0000	37.0000	32.5000	32.8500	-7.802%	168	4,115	+4.110%
2026-07-15	34.1200	36.5000	34.1200	35.6300	+12.044%	47	4,133	-4.013%
2026-07-14	30.8000	31.8100	30.3000	31.8000	-3.636%	81	4,137	+7.547%
2026-07-13	31.4800	33.0000	31.4800	33.0000	+5.939%	28	4,127	+3.636%
2026-07-10	32.4100	32.4100	30.2000	31.1500	-2.808%	52	4,130	+9.791%
2026-07-09	28.0000	32.0500	28.0000	32.0500	+8.497%	27	4,114	+6.708%
2026-07-08	30.4000	30.4000	28.5000	29.5400	-6.667%	30	4,108	+15.775%
2026-07-07	32.1000	33.4500	31.0000	31.6500	+2.760%	47	4,100	+8.057%
2026-07-06	29.4000	31.5000	29.4000	30.8000	+0.326%	35	4,064	+11.039%
2026-07-02	30.3000	31.9500	30.3000	30.7000	+3.055%	38	4,048	+11.401%
2026-07-01	27.9000	31.1200	27.9000	29.7900	+6.774%	61	4,048	+14.804%
2026-06-30	27.9300	29.6000	27.5600	27.9000	-3.360%	82	4,045	+22.581%
2026-06-29	27.3900	32.1000	27.2500	28.8700	+12.598%	195	3,990	+18.462%
2026-06-26	22.9000	25.6400	22.9000	25.6400	+11.285%	178	3,868	+33.385%
2026-06-25	24.7000	24.7000	22.5000	23.0400	-12.826%	61	3,894	+48.438%
2026-06-24	28.0000	29.6500	26.4300	26.4300	+0.152%	45	3,907	+29.398%
2026-06-23	27.1800	27.1800	25.9000	26.3900	+0.304%	58	3,909	+29.595%
2026-06-22	28.2500	28.2500	25.8400	26.3100	-14.244%	53	3,910	+29.989%
2026-06-18	27.0000	31.0500	27.0000	30.6800	+10.758%	11	3,894	+11.473%
2026-06-17	30.1000	30.1000	27.6000	27.7000	-11.075%	110	3,894	+23.466%
2026-06-16	31.9000	33.4000	31.1500	31.1500	-0.954%	28	3,888	+9.791%
2026-06-15	31.1100	32.3000	31.1100	31.4500	+13.170%	14	3,881	+8.744%
2026-06-12	27.2500	28.2000	26.9500	27.7900	-3.440%	61	3,881	+23.066%
2026-06-11	28.0000	28.7800	26.7500	28.7800	+1.948%	137	3,857	+18.833%
2026-06-10	29.9000	30.0500	28.0000	28.2300	-9.923%	53	3,948	+21.148%
2026-06-09	33.1700	33.1700	30.3000	31.3400	+0.772%	57	3,946	+9.126%
2026-06-08	32.7200	33.3500	31.1000	31.1000	-4.601%	31	3,914	+9.968%
2026-06-05	37.1000	37.1000	32.6000	32.6000	-10.316%	102	3,914	+4.908%
2026-06-04	36.7500	36.7500	36.3300	36.3500	+5.822%	38	3,852	-5.915%
2026-06-03	37.0000	37.0000	32.7000	34.3500	-10.964%	80	3,820	-0.437%
2026-06-02	38.0000	39.4500	36.9500	38.5800	-7.036%	47	3,807	-11.353%
2026-06-01	42.7000	42.8500	40.0500	41.5000	-9.783%	78	3,785	-17.590%
2026-05-29	47.2000	48.3500	45.0000	46.0000	-3.665%	51	3,800	-25.652%
2026-05-28	45.0500	47.7500	44.5000	47.7500	+3.355%	102	3,787	-28.377%
2026-05-27	43.2800	46.2000	43.2800	46.2000	+10.659%	100	3,758	-25.974%
2026-05-26	43.4000	43.4000	40.0000	41.7500	-3.868%	161	3,718	-18.084%
2026-05-22	44.4500	44.4500	43.2000	43.4300	-0.230%	26	3,646	-21.253%
2026-05-21	40.3700	44.3000	39.4000	43.5300	+5.272%	23	3,643	-21.433%
2026-05-20	39.0000	41.5000	39.0000	41.3500	+9.247%	80	3,643	-17.291%
2026-05-19	39.4000	39.4000	35.8500	37.8500	-5.729%	41	3,707	-9.643%
2026-05-18	43.5700	43.7500	40.1500	40.1500	-1.954%	35	3,707	-14.819%
2026-05-15	40.0000	41.2800	39.6600	40.9500	-6.293%	75	3,707	-16.484%
2026-05-14	44.7500	45.1500	43.4900	43.7000	-3.212%	73	3,734	-21.739%
2026-05-13	42.7000	45.3000	40.7000	45.1500	+6.436%	104	3,786	-24.252%
2026-05-12	42.0000	42.4200	40.5000	42.4200	-3.700%	86	3,786	-19.378%
2026-05-11	45.4000	46.8000	44.0500	44.0500	-6.515%	36	3,786	-22.361%
2026-05-08	45.2000	47.2400	45.2000	47.1200	+2.837%	61	3,785	-27.419%
2026-05-07	48.0500	48.0500	45.8200	45.8200	-5.720%	21	3,785	-25.360%
2026-05-06	47.7000	49.9000	47.7000	48.6000	+1.610%	22	3,788	-29.630%
2026-05-05	49.9000	51.0000	47.1600	47.8300	+1.874%	72	3,784	-28.497%
2026-05-04	47.9000	49.5000	45.6900	46.9500	+4.264%	102	3,769	-27.157%
2026-05-01	42.4100	48.2100	42.4100	45.0300	+2.926%	112	3,744	-24.051%
2026-04-30	48.0000	48.0000	38.1500	43.7500	+2.941%	84	3,744	-21.829%
2026-04-29	42.1500	44.4000	42.1500	42.5000	+2.906%	68	3,736	-19.529%
2026-04-28	40.3500	41.5000	40.3000	41.3000	-2.364%	197	3,706	-17.191%
2026-04-27	43.9000	43.9000	42.1500	42.3000	-3.951%	134	3,690	-19.149%
2026-04-24	41.8000	44.1600	40.7900	44.0400	+12.952%	129	3,703	-22.343%
2026-04-23	38.2000	40.8200	38.2000	38.9900	+1.141%	83	3,618	-12.285%
2026-04-22	36.0900	38.5500	36.0000	38.5500	+9.393%	1,225	3,598	-11.284%
2026-04-21	38.2000	38.2000	35.2000	35.2400	+1.410%	46	2,394	-2.951%
2026-04-20	35.2000	35.2000	33.2000	34.7500	-2.250%	93	2,394	-1.583%
2026-04-17	39.3700	39.3700	35.5500	35.5500	+0.566%	96	2,392	-3.797%
2026-04-16	34.4500	35.8200	33.3800	35.3500	-1.229%	211	2,368	-3.253%
2026-04-15	36.1300	36.1300	35.0000	35.7900	-1.405%	10	2,367	-4.443%
2026-04-14	33.9000	37.7300	33.6400	36.3000	+18.434%	75	2,361	-5.785%
2026-04-13	29.8000	30.6500	29.6500	30.6500	+1.289%	14	2,359	+11.582%
2026-04-10	29.5500	31.5200	29.5500	30.2600	+12.910%	155	2,351	+13.020%
2026-04-09	23.5000	28.0700	23.5000	26.8000	+21.267%	91	2,395	+27.612%
2026-04-08	21.5000	22.1000	21.1900	22.1000	+17.241%	38	2,393	+54.751%
2026-04-07	18.1500	18.8500	17.7500	18.8500	+2.113%	21	2,380	+81.432%
2026-04-06	17.9500	18.6600	17.9500	18.4600	+4.589%	44	2,381	+85.265%
2026-04-02	17.1300	18.5000	16.4500	17.6500	-4.076%	53	2,339	+93.768%
2026-04-01	17.5000	18.9500	17.5000	18.4000	+6.358%	14	2,339	+85.870%
2026-03-31	16.5500	17.3000	16.5000	17.3000	+16.030%	26	2,340	+97.688%
2026-03-30	15.2500	15.3000	14.9100	14.9100	+0.607%	80	2,350	+129.376%
2026-03-27	16.6000	16.6000	14.8200	14.8200	-15.795%	31	2,321	+130.769%
2026-03-26	17.5500	18.5500	17.5500	17.6000	-5.121%	36	2,313	+94.318%
2026-03-25	18.5000	18.9000	18.4000	18.5500	+9.763%	29	2,322	+84.367%
2026-03-24	16.8700	17.1500	16.8700	16.9000	-6.887%	29	2,330	+102.367%
2026-03-23	18.0000	18.7300	18.0000	18.1500	+9.668%	22	2,327	+88.430%
2026-03-20	16.8000	17.1200	16.4000	16.5500	-6.232%	57	2,331	+106.647%
2026-03-19	17.5000	17.6500	17.2000	17.6500	-2.755%	9	2,331	+93.768%
2026-03-18	19.6000	19.6200	18.1500	18.1500	-9.476%	86	2,330	+88.430%
2026-03-17	19.1500	20.0500	19.1500	20.0500	+6.141%	41	2,330	+70.574%
2026-03-16	18.0000	18.9000	17.6000	18.8900	+3.224%	24	2,308	+81.048%
2026-03-13	18.9000	18.9000	17.7500	18.3000	-3.684%	17	2,300	+86.885%
2026-03-12	19.4000	19.4100	18.6000	19.0000	-4.762%	54	2,305	+80.000%
2026-03-11	21.2000	21.2000	19.4500	19.9500	-3.902%	21	2,285	+71.429%
2026-03-10	20.9000	21.1200	20.2500	20.7600	+0.048%	9	2,285	+64.740%
2026-03-09	19.3500	20.8300	19.1000	20.7500	-3.037%	72	2,288	+64.819%
2026-03-06	21.5000	21.8800	21.0000	21.4000	-8.547%	86	2,325	+59.813%
2026-03-05	23.0000	23.5000	22.1500	23.4000	+4.698%	32	2,290	+46.154%
2026-03-04	20.4500	22.4200	20.0200	22.3500	+19.200%	28	2,304	+53.020%
2026-03-03	18.3100	18.7500	17.5000	18.7500	-3.351%	27	2,306	+82.400%
2026-03-02	17.9000	19.4700	17.9000	19.4000	+1.518%	23	2,306	+76.289%
2026-02-27	18.6500	19.6500	18.6500	19.1100	+1.379%	7	2,304	+78.964%
2026-02-26	19.2500	19.2500	18.8500	18.8500	-5.797%	9	2,301	+81.432%
2026-02-25	20.5000	20.5000	19.7500	20.0100	+1.574%	55	2,293	+70.915%
2026-02-24	19.0000	19.7000	18.9500	19.7000	+9.872%	44	2,293	+73.604%
2026-02-23	18.6400	18.6500	17.9000	17.9300	-11.325%	14	2,295	+90.742%
2026-02-20	19.0000	20.2200	19.0000	20.2200	+11.589%	41	2,287	+69.139%
2026-02-19	17.9700	18.1200	17.9700	18.1200	-0.875%	2	2,286	+88.742%
2026-02-18	17.5000	18.7400	17.5000	18.2800	+9.134%	31	2,284	+87.090%
2026-02-17	15.6500	16.7500	15.0000	16.7500	+7.717%	5	2,280	+104.179%
2026-02-13	15.7500	16.1700	15.5500	15.5500	-2.691%	95	2,244	+119.936%
2026-02-12	17.3000	17.3000	15.8200	15.9800	-10.726%	200	2,244	+114.018%
2026-02-11	18.4700	18.4700	17.5100	17.9000	-4.533%	33	2,256	+91.061%
2026-02-10	18.7900	19.3100	18.7500	18.7500	-3.846%	398	2,249	+82.400%
2026-02-09	18.5000	19.9000	17.3500	19.5000	-0.051%	9	2,322	+75.385%
2026-02-06	17.2500	19.6800	15.7500	19.5100	-25.846%	357	2,320	+75.295%
2026-02-05	26.6500	27.4500	25.9500	26.3100	-13.454%	37	2,364	+29.989%
2026-02-04	32.5500	32.5500	30.4000	30.4000	-7.879%	4	2,373	+12.500%
2026-02-03	32.4900	33.0000	32.4900	33.0000	-5.471%	6	2,372	+3.636%
2026-02-02	35.0000	35.8000	34.9100	34.9100	+5.628%	7	2,367	-2.034%
2026-01-30	33.5600	33.5600	33.0500	33.0500	-3.079%	6	2,369	+3.480%
2026-01-29	32.6400	34.1000	32.0100	34.1000	-2.627%	226	2,369	+0.293%
2026-01-28	34.8400	35.0200	34.3000	35.0200	-1.932%	1,218	2,355	-2.342%
2026-01-27	32.7000	35.7100	32.7000	35.7100	+9.372%	17	2,488	-4.229%
2026-01-26	32.0200	32.8500	32.0200	32.6500	-0.457%	107	2,474	+4.747%
2026-01-23	30.4500	32.8000	30.2500	32.8000	+8.970%	17	2,373	+4.268%
2026-01-22	30.1000	30.1000	30.1000	30.1000	+11.481%	2	2,387	+13.621%
2026-01-21	28.5100	28.5100	27.0000	27.0000	-5.429%	207	2,387	+26.667%
2026-01-20	29.1500	30.3500	27.9200	28.5500	-10.502%	58	2,339	+19.790%
2026-01-16	31.5500	31.9000	31.5000	31.9000	+0.157%	9	2,337	+7.210%
2026-01-15	32.0000	32.6000	31.8500	31.8500	+0.983%	85	2,337	+7.378%
2026-01-14	32.5500	32.5500	31.5400	31.5400	-7.643%	51	2,307	+8.434%
2026-01-13	35.7000	35.7000	33.4500	34.1500	-8.026%	6	2,308	+0.146%
2026-01-12	37.3400	37.3600	37.1300	37.1300	+0.623%	5	2,307	-7.891%
2026-01-09	35.8600	37.0900	34.8000	36.9000	+4.267%	19	2,308	-7.317%
2026-01-08	35.3900	35.3900	35.3900	35.3900	+1.783%	1	2,306	-3.363%
2026-01-07	35.4800	35.4800	34.7000	34.7700	+1.786%	17	2,305	-1.639%
2026-01-06	31.2300	34.7000	31.2300	34.1600	+15.601%	11	2,289	+0.117%
2026-01-05	28.4400	29.9500	28.4400	29.5500	+10.591%	12	2,296	+15.736%
2026-01-02	27.7500	27.9500	26.5000	26.7200	-7.735%	64	2,295	+27.994%
2025-12-31	29.0900	29.3000	28.8500	28.9600	+0.381%	6	2,333	+18.094%
2025-12-30	28.8500	28.8500	28.8000	28.8500	-1.536%	10	2,333	+18.544%
2025-12-29	29.3000	29.3000	29.3000	29.3000	-2.333%	2	2,334	+16.724%
2025-12-26	30.0000	30.0000	30.0000	30.0000	+1.695%	1	2,334	+14.000%
2025-12-24	29.5000	29.5000	29.5000	29.5000	-0.506%	2	2,332	+15.932%
2025-12-23	29.5000	29.6500	29.5000	29.6500	+5.893%	4	2,332	+15.346%
2025-12-22	28.2500	28.2500	27.8500	28.0000	-3.614%	8	2,331	+22.143%
2025-12-19	27.8100	29.0500	27.8100	29.0500	+3.381%	3	2,331	+17.728%
2025-12-18	28.9000	28.9000	28.0000	28.1000	+8.077%	22	2,332	+21.708%
2025-12-17	26.9000	26.9000	26.0000	26.0000	-1.961%	4	2,327	+31.538%
2025-12-16	26.4000	26.5200	26.4000	26.5200	-0.674%	9	2,328	+28.959%
2025-12-15	27.5200	27.5200	26.7000	26.7000	-8.405%	26	2,327	+28.090%
2025-12-12	29.1500	29.1500	29.1500	29.1500	-6.869%	1	2,320	+17.324%
2025-12-10	31.9400	31.9400	31.3000	31.3000	+3.232%	2	2,320	+9.265%
2025-12-09	30.1500	30.3200	30.1000	30.3200	+0.298%	5	2,319	+12.797%
2025-12-08	31.0700	31.1900	30.2300	30.2300	-2.953%	13	2,318	+13.133%
2025-12-04	31.7000	31.7000	30.7700	31.1500	-4.477%	5	2,318	+9.791%
2025-12-03	32.7300	33.0000	32.6100	32.6100	-6.023%	14	2,319	+4.876%
2025-12-02	36.4000	36.4000	33.7000	34.7000	+1.939%	9	2,321	-1.441%
2025-12-01	34.4000	34.4000	34.0400	34.0400	+3.939%	8	2,320	+0.470%
2025-11-28	32.6000	32.7500	32.4000	32.7500	+2.025%	11	2,320	+4.427%
2025-11-26	32.1500	32.1500	32.1000	32.1000	+2.067%	10	2,314	+6.542%
2025-11-25	30.1500	31.4500	30.1500	31.4500	+4.624%	4	2,314	+8.744%
2025-11-24	29.9000	30.0600	29.5000	30.0600	+9.111%	11	2,316	+13.772%
2025-11-21	26.9100	27.5500	26.6200	27.5500	-1.042%	5	2,308	+24.138%
2025-11-20	30.1000	30.1000	27.8400	27.8400	-5.787%	6	2,310	+22.845%
2025-11-19	29.5500	29.6000	29.2900	29.5500	-1.664%	9	2,310	+15.736%
2025-11-18	30.3000	30.3000	30.0500	30.0500	-11.487%	2	2,308	+13.810%
2025-11-17	34.2100	34.2100	33.7600	33.9500	-4.096%	5	2,306	+0.736%
2025-11-14	36.8700	36.8700	35.4000	35.4000	-8.645%	3	2,305	-3.390%
2025-11-13	38.7500	38.7500	38.7500	38.7500	-6.851%	1	2,302	-11.742%
2025-11-11	41.9200	41.9200	41.6000	41.6000	-0.834%	51	2,253	-17.788%
2025-11-10	40.6500	41.9500	40.6500	41.9500	+12.708%	14	2,253	-18.474%
2025-11-07	37.2200	37.2200	37.2200	37.2200	-5.485%	1	2,267	-8.114%
2025-11-06	41.3000	41.3000	39.3800	39.3800	-8.737%	24	2,267	-13.154%
2025-11-05	41.4200	43.1500	41.2500	43.1500	+2.130%	18	2,269	-20.742%
2025-11-04	44.3900	44.3900	42.2500	42.2500	-8.172%	7	2,267	-19.053%
2025-11-03	45.6400	47.0300	45.5500	46.0100	+11.675%	28	2,276	-25.668%
2025-10-31	42.5000	43.0000	39.6200	41.2000	+41.678%	68	2,276	-16.990%
2025-10-30	29.5500	31.3000	29.0800	29.0800	-8.640%	24	2,272	+17.607%
2025-10-29	31.0000	32.0000	30.6100	31.8300	+2.150%	51	2,260	+7.446%
2025-10-28	29.3700	31.1600	29.3700	31.1600	+7.079%	3	2,247	+9.756%
2025-10-27	28.8500	29.1000	28.8000	29.1000	+5.054%	4	2,245	+17.526%
2025-10-24	26.9000	27.7000	26.9000	27.7000	+7.157%	6	2,245	+23.466%
2025-10-23	25.9500	25.9500	25.8500	25.8500	+3.070%	3	2,243	+32.302%
2025-10-22	25.1800	25.7800	24.8000	25.0800	-5.358%	710	2,244	+36.364%
2025-10-21	25.5000	26.6500	25.5000	26.5000	+10.096%	10	2,559	+29.057%
2025-10-20	23.6100	24.0700	23.6100	24.0700	+1.561%	4	2,557	+42.086%
2025-10-17	23.4300	23.9500	23.4300	23.7000	-2.268%	10	2,556	+44.304%
2025-10-16	25.3500	25.3500	24.2500	24.2500	+1.042%	13	2,555	+41.031%
2025-10-15	25.0000	25.0000	24.0000	24.0000	-4.000%	2	2,548	+42.500%
2025-10-14	23.6000	25.0000	23.6000	25.0000	-1.768%	2	2,547	+36.800%
2025-10-13	25.4400	25.6400	25.3700	25.4500	+3.878%	1,407	2,547	+34.381%
2025-10-10	27.3500	27.3500	24.5000	24.5000	-12.873%	109	3,698	+39.592%
2025-10-09	26.6000	28.1500	26.6000	28.1200	+4.341%	22	3,776	+21.622%
2025-10-08	26.0700	27.5000	26.0700	26.9500	+5.109%	62	3,773	+26.902%
2025-10-06	23.9200	25.6400	23.9200	25.6400	+5.863%	101	3,745	+33.385%
2025-10-03	25.5800	25.5800	24.1400	24.2200	-2.926%	126	3,664	+41.206%
2025-10-02	24.2000	25.0000	24.1000	24.9500	+2.717%	18	3,644	+37.074%
2025-10-01	23.3000	24.6000	23.3000	24.2900	+1.420%	1,060	3,641	+40.799%
2025-09-30	23.6500	24.0000	23.6500	23.9500	-4.658%	18	4,501	+42.797%
2025-09-29	24.5000	25.2100	24.5000	25.1200	+1.907%	17	4,498	+36.146%
2025-09-26	24.7500	24.7500	24.5500	24.6500	+5.794%	24	4,490	+38.742%
2025-09-25	24.1000	24.6800	23.3000	23.3000	-5.897%	1,471	4,466	+46.781%
2025-09-24	25.8900	25.9000	24.7600	24.7600	-0.161%	9	5,855	+38.126%
2025-09-23	27.0500	27.0500	24.6500	24.8000	-10.631%	17	5,850	+37.903%
2025-09-22	28.2000	28.2000	27.7500	27.7500	-7.500%	9	5,844	+23.243%
2025-09-19	30.0100	30.0200	30.0000	30.0000	-0.662%	5	5,837	+14.000%
2025-09-18	29.3500	30.2000	29.3500	30.2000	+4.498%	10	5,837	+13.245%
2025-09-17	29.2700	29.4000	28.9000	28.9000	-2.694%	37	5,831	+18.339%
2025-09-15	30.5500	30.5500	29.7000	29.7000	+8.592%	2	5,797	+15.152%
2025-09-12	27.9000	28.1500	27.2200	27.3500	-4.504%	1,203	5,799	+25.046%
2025-09-11	28.1500	28.6400	28.1500	28.6400	-0.556%	2	5,168	+19.413%
2025-09-10	29.7000	29.8000	28.8000	28.8000	-9.377%	14	5,166	+18.750%
2025-09-09	31.5000	31.7800	31.5000	31.7800	+2.682%	2	5,158	+7.615%
2025-09-08	31.2500	31.2500	30.6700	30.9500	+8.028%	6	5,157	+10.501%
2025-09-05	29.6500	29.6500	28.6500	28.6500	-5.132%	3	5,158	+19.372%
2025-09-04	29.6500	30.4000	29.2000	30.2000	+18.200%	7	5,160	+13.245%
2025-09-02	24.1500	25.6000	24.0000	25.5500	-6.032%	21	5,158	+33.855%
2025-08-27	26.8800	27.1900	26.8800	27.1900	+2.026%	14	5,173	+25.782%
2025-08-26	26.5000	27.0000	26.5000	26.6500	-0.299%	13	5,161	+28.330%
2025-08-25	26.6600	26.8900	26.6600	26.7300	+1.442%	3	5,173	+27.946%
2025-08-22	24.4000	26.3800	24.4000	26.3500	+8.347%	5	5,174	+29.791%
2025-08-21	23.6500	24.4000	23.6500	24.3200	-3.683%	23	5,175	+40.625%
2025-08-20	25.9000	25.9000	24.0300	25.2500	-7.441%	33	5,171	+35.446%
2025-08-19	27.4100	27.4500	27.2700	27.2800	-4.948%	30	5,169	+25.367%
2025-08-15	29.0900	29.0900	28.7000	28.7000	-1.476%	4	5,197	+19.164%
2025-08-14	27.4500	29.1300	27.4500	29.1300	+16.427%	13	5,195	+17.405%
2025-08-13	25.1900	25.2300	24.9500	25.0200	+3.861%	69	5,187	+36.691%
2025-08-12	24.0000	24.0900	23.9300	24.0900	-2.667%	3	5,193	+41.968%
2025-08-11	24.7500	24.7500	24.7500	24.7500	-3.509%	1	5,193	+38.182%
2025-08-07	25.6500	25.6500	25.6500	25.6500	+4.908%	1	5,194	+33.333%
2025-08-06	21.2400	24.4500	21.2200	24.4500	+11.136%	13	5,193	+39.877%
2025-08-05	22.2500	22.2500	22.0000	22.0000	+5.012%	8	5,199	+55.455%
2025-08-04	22.8100	22.8100	20.7500	20.9500	-5.969%	44	5,202	+63.246%
2025-08-01	25.2100	25.4500	21.8700	22.2800	-31.043%	27	5,208	+53.501%
2025-07-31	31.0600	33.1000	30.8300	32.3100	+8.496%	35	5,218	+5.850%
2025-07-30	30.0000	30.0000	29.5500	29.7800	-1.456%	3	5,201	+14.842%
2025-07-29	29.7500	30.4500	29.7500	30.2200	-1.724%	62	5,201	+13.170%
2025-07-28	30.9400	31.2400	30.7500	30.7500	+0.820%	20	5,239	+11.220%
2025-07-25	30.5000	30.5000	30.3500	30.5000	-1.613%	3	5,249	+12.131%
2025-07-24	30.2600	31.6000	30.2600	31.0000	+7.714%	7	5,252	+10.323%
2025-07-23	28.5500	28.8200	28.5500	28.7800	+0.912%	6	5,257	+18.833%
2025-07-22	29.2000	29.2000	28.5200	28.5200	-4.295%	35	5,258	+19.916%
2025-07-21	29.2000	29.9500	29.0500	29.8000	+5.115%	46	5,261	+14.765%
2025-07-18	27.4100	28.3500	27.4100	28.3500	+2.866%	2	5,247	+20.635%
2025-07-17	27.6500	27.6500	27.4500	27.5600	-1.677%	4	5,249	+24.093%
2025-07-16	28.7000	28.7000	27.4500	28.0300	-4.660%	17	5,249	+22.012%
2025-07-15	29.3500	29.4000	29.3500	29.4000	+1.031%	3	5,263	+16.327%
2025-07-14	29.3700	29.3700	29.0000	29.1000	+0.518%	6	5,263	+17.526%
2025-07-11	29.0500	29.0500	28.9500	28.9500	+3.875%	4	5,266	+18.135%
2025-07-10	27.5500	27.8700	27.1500	27.8700	-0.677%	12	5,270	+22.713%
2025-07-09	27.8700	29.0700	27.8700	28.0600	+2.185%	6	5,281	+21.882%
2025-07-08	28.9500	28.9500	27.0200	27.4600	-5.343%	8	5,280	+24.545%
2025-07-07	29.0000	29.6500	29.0000	29.0100	+0.034%	16	5,274	+17.890%
2025-07-03	29.0300	29.0500	28.4100	29.0000	+4.882%	47	5,290	+17.931%
2025-07-02	27.8500	28.0800	27.6500	27.6500	-2.982%	11	5,290	+23.689%
2025-07-01	27.3700	28.5000	27.1900	28.5000	+3.261%	14	5,281	+20.000%
2025-06-30	29.5000	29.5000	27.2600	27.6000	-4.893%	308	5,275	+23.913%
2025-06-27	28.3000	29.0200	26.3000	29.0200	+10.342%	160	4,995	+17.850%
2025-06-26	24.2400	26.4500	24.2400	26.3000	+5.200%	3,272	4,931	+30.038%
2025-06-25	25.2000	25.2000	25.0000	25.0000	+0.806%	2	1,713	+36.800%
2025-06-24	24.8500	25.0500	24.6000	24.8000	+7.826%	462	1,714	+37.903%
2025-06-23	23.7000	23.7000	23.0000	23.0000	-2.954%	3	1,255	+48.696%
2025-06-20	24.4000	24.4000	23.7000	23.7000	-12.125%	8	1,256	+44.304%
2025-06-18	27.6500	27.7000	26.9600	26.9700	-1.927%	104	1,241	+26.808%
2025-06-17	27.5000	27.6500	27.3000	27.5000	+1.401%	4	1,241	+24.364%
2025-06-16	26.7000	27.4000	26.5500	27.1200	+7.406%	6	1,242	+26.106%
2025-06-13	25.2500	25.2500	25.2500	25.2500	-3.257%	2	1,238	+35.446%
2025-06-12	26.4000	26.4000	26.0000	26.1000	-1.695%	8	1,239	+31.034%
2025-06-11	28.4000	28.4000	26.5500	26.5500	-5.684%	4	1,242	+28.814%
2025-06-10	28.1500	28.1500	28.1500	28.1500	-1.882%	250	1,243	+21.492%
2025-06-09	26.8500	28.7400	26.8500	28.6900	+10.986%	761	993	+19.205%
2025-06-06	26.3500	26.3500	25.7000	25.8500	+0.780%	12	403	+32.302%
2025-06-05	25.6000	25.6500	25.6000	25.6500	+8.091%	2	404	+33.333%
2025-06-04	22.9500	23.7300	22.9500	23.7300	+4.308%	16	405	+44.121%
2025-06-02	22.9500	22.9500	22.7500	22.7500	+0.932%	2	405	+50.330%
2025-05-30	22.5400	22.5400	22.5400	22.5400	-4.613%	4	405	+51.730%
2025-05-29	23.6300	23.6300	23.6300	23.6300	+0.983%	52	403	+44.731%
2025-05-28	23.4500	23.4500	23.4000	23.4000	+0.862%	2	351	+46.154%
2025-05-27	23.2000	23.2000	23.2000	23.2000	+0.651%	1	350	+47.414%
2025-05-22	23.0500	23.0500	23.0500	23.0500	+7.861%	1	349	+48.373%
2025-05-21	21.3700	21.3700	21.3700	21.3700	-9.295%	5	350	+60.037%
2025-05-19	23.4000	23.5600	23.4000	23.5600	+2.435%	3	352	+45.161%
2025-05-15	23.0000	23.0000	23.0000	23.0000	-10.436%	1	353	+48.696%
2025-05-14	25.6800	25.6800	25.6800	25.6800	-5.554%	1	354	+33.178%
2025-05-13	27.1900	27.1900	27.1900	27.1900	+11.893%	2	353	+25.782%
2025-05-12	24.3000	24.3000	24.3000	24.3000	+55.272%	1	353	+40.741%
2025-05-06	15.6500	15.6500	15.6500	15.6500	-6.567%	2	352	+118.530%
2025-05-01	16.7500	16.7500	16.7500	16.7500	+18.794%	25	354	+104.179%
2025-04-30	14.1000	14.1000	14.1000	14.1000	-6.623%	1	354	+142.553%
2025-04-29	15.1000	15.1000	15.1000	15.1000	+0.332%	1	354	+126.490%
2025-04-28	15.0500	15.0500	15.0500	15.0500	-9.337%	50	354	+127.243%
2025-04-25	16.6000	16.6000	16.6000	16.6000	+8.143%	6	351	+106.024%
2025-04-24	15.3500	15.3500	15.3500	15.3500	+31.197%	15	354	+122.801%
2025-04-22	11.7000	11.7000	11.7000	11.7000	+11.429%	1	352	+192.308%
2025-04-21	10.5000	10.5000	10.5000	10.5000	-12.500%	22	353	+225.714%
2025-04-17	11.8500	12.0500	11.8500	12.0000	-2.280%	102	260	+185.000%
2025-04-16	12.5000	12.5000	12.2800	12.2800	-11.014%	2	260	+178.502%
2025-04-15	14.0000	14.0000	13.8000	13.8000	-14.286%	26	261	+147.826%
2025-04-11	16.1000	16.1000	16.1000	16.1000	+3.205%	2	263	+112.422%
2025-04-10	15.6000	15.6000	15.6000	15.6000	-14.521%	7	263	+119.231%
2025-04-09	13.8500	18.2500	12.9900	18.2500	+26.036%	99	270	+87.397%
2025-04-08	14.4800	14.4800	14.4800	14.4800	+4.776%	7	233	+136.188%
2025-04-04	13.9700	14.6100	13.8200	13.8200	-7.867%	14	233	+147.467%
2025-04-03	16.0300	16.0700	15.0000	15.0000	-23.858%	32	228	+128.000%
2025-04-01	18.0000	19.7000	18.0000	19.7000	+12.959%	2	242	+73.604%
2025-03-31	18.2200	18.2200	17.4400	17.4400	-12.274%	4	242	+96.101%
2025-03-28	21.6200	21.6300	19.8800	19.8800	-5.737%	224	242	+72.032%
2025-03-19	21.0900	21.0900	21.0900	21.0900	-4.136%	3	132	+62.162%
2025-03-14	21.9300	22.0000	21.9300	22.0000	+7.579%	8	132	+55.455%
2025-03-13	21.0000	21.0000	20.4500	20.4500	-14.792%	2	128	+67.237%
2025-03-12	24.0000	24.0000	24.0000	24.0000	+0.209%	1	128	+42.500%
2025-03-11	24.0000	24.0000	23.9500	23.9500	+12.441%	10	128	+42.797%
2025-03-10	21.8700	21.8700	20.9600	21.3000	-10.504%	5	136	+60.563%
2025-03-07	21.0200	23.8000	21.0200	23.8000	+0.634%	8	137	+43.697%
2025-03-06	24.0000	24.0000	23.6500	23.6500	-9.595%	31	116	+44.609%
2025-03-05	26.1600	26.1600	26.1600	26.1600	+3.073%	10	116	+30.734%
2025-03-04	24.1800	25.3800	24.1800	25.3800	-4.944%	55	106	+34.752%
2025-03-03	29.6500	29.6500	26.4400	26.7000	-1.148%	62	134	+28.090%
2025-02-28	27.0100	27.0100	27.0100	27.0100	-3.536%	2	161	+26.620%
2025-02-27	28.0000	28.0000	28.0000	28.0000	-4.274%	5	162	+22.143%
2025-02-26	31.0000	31.2000	29.2500	29.2500	+6.248%	29	160	+16.923%
2025-02-25	27.2300	27.7000	25.9400	27.5300	-6.361%	14	176	+24.228%
2025-02-24	29.8500	29.8500	29.4000	29.4000	-3.034%	8	176	+16.327%
2025-02-21	33.0100	33.0100	30.3200	30.3200	-9.950%	62	168	+12.797%
2025-02-20	33.6800	34.0000	33.6700	33.6700	-6.081%	23	167	+1.574%
2025-02-19	35.0000	35.8500	35.0000	35.8500	+3.136%	30	146	-4.603%
2025-02-18	34.7600	34.7600	34.7600	34.7600	-6.054%	1	170	-1.611%
2025-02-14	37.6000	37.6000	36.8600	37.0000	-2.632%	54	174	-7.568%
2025-02-13	38.0000	38.0000	38.0000	38.0000	+0.079%	1	174	-10.000%
2025-02-12	38.9900	38.9900	37.9700	37.9700	-3.261%	51	174	-9.929%
2025-02-10	40.1500	40.4400	39.2500	39.2500	-1.826%	17	123	-12.866%
2025-02-07	38.0000	39.9800	38.0000	39.9800	-7.859%	302	122	-14.457%
2025-02-06	43.7500	43.8800	43.3900	43.3900	+2.869%	110	110	-21.180%
2025-02-05	42.7500	42.7500	41.3000	42.1800	-7.500%	29	138	-18.919%
2025-02-04	46.3000	46.3000	45.5800	45.6000	+2.772%	24	113	-25.000%
2025-01-31	44.3700	44.3700	44.3700	44.3700	+5.567%	2	110	-22.921%
2025-01-30	42.5000	42.5000	42.0300	42.0300	-0.873%	15	110	-18.630%
2025-01-29	42.4000	42.4000	42.4000	42.4000	-7.424%	1	115	-19.340%
2025-01-28	41.2500	45.8000	41.2500	45.8000	+14.214%	3	114	-25.328%
2025-01-27	40.1000	40.1000	40.1000	40.1000	-1.474%	2	112	-14.713%
2025-01-24	40.7000	40.7000	40.7000	40.7000	-0.245%	2	111	-15.971%
2025-01-23	41.3700	41.3700	40.0500	40.8000	-4.000%	19	111	-16.176%
2025-01-22	41.6000	42.5000	41.6000	42.5000	+6.650%	31	110	-19.529%
2025-01-21	37.5000	40.1000	37.5000	39.8500	+7.441%	8	109	-14.178%
2025-01-17	37.0900	37.0900	37.0900	37.0900	+6.336%	6	100	-7.792%
2025-01-16	34.8800	34.8800	34.8800	34.8800	+0.635%	6	100	-1.950%
2025-01-14	34.6500	34.9500	34.4700	34.6600	-0.830%	103	100	-1.327%
2025-01-10	34.9500	34.9500	34.9500	34.9500	0.000%	2	1	-2.146%