AMZN271217C00100000
AMZN Dec 17 2027 100.00 Call
optionOPRA
EODOct 6, 2026
163.50USD+3.376%(+5.34)5Vol3,469OI
AMZN271217C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 163.50 | 163.50 | 163.50 | 163.50 | +3.376% | 5 | 3,464 | 0.000% |
| 2026-09-30 | 159.42 | 159.42 | 158.16 | 158.16 | +2.568% | 17 | 3,448 | +3.376% |
| 2026-09-28 | 153.91 | 154.20 | 153.91 | 154.20 | -5.976% | 2 | 3,447 | +6.031% |
| 2026-09-22 | 163.25 | 164.00 | 163.25 | 164.00 | +3.477% | 11 | 3,437 | -0.305% |
| 2026-09-17 | 160.08 | 160.08 | 156.50 | 158.49 | +1.740% | 3 | 3,440 | +3.161% |
| 2026-09-15 | 159.05 | 159.05 | 155.78 | 155.78 | -5.012% | 4 | 3,440 | +4.956% |
| 2026-09-11 | 164.00 | 164.00 | 164.00 | 164.00 | +2.789% | 1 | 3,441 | -0.305% |
| 2026-09-10 | 159.98 | 159.98 | 159.55 | 159.55 | -3.914% | 20 | 3,441 | +2.476% |
| 2026-08-31 | 168.70 | 168.70 | 166.05 | 166.05 | +1.665% | 3 | 3,438 | -1.536% |
| 2026-08-27 | 163.33 | 163.33 | 163.33 | 163.33 | -1.490% | 5 | 3,433 | +0.104% |
| 2026-08-26 | 165.80 | 165.80 | 165.80 | 165.80 | -0.605% | 1 | 3,433 | -1.387% |
| 2026-08-19 | 166.81 | 166.81 | 166.81 | 166.81 | -1.097% | 1 | 3,433 | -1.984% |
| 2026-08-18 | 167.85 | 168.66 | 167.85 | 168.66 | -2.565% | 2 | 3,434 | -3.059% |
| 2026-08-13 | 173.90 | 173.90 | 173.00 | 173.10 | -6.179% | 4 | 3,435 | -5.546% |
| 2026-08-10 | 187.18 | 187.18 | 184.30 | 184.50 | +0.272% | 5 | 3,436 | -11.382% |
| 2026-08-07 | 184.00 | 184.00 | 184.00 | 184.00 | +2.719% | 10 | 3,438 | -11.141% |
| 2026-08-05 | 178.69 | 179.13 | 178.69 | 179.13 | -3.843% | 2 | 3,440 | -8.726% |
| 2026-08-04 | 186.29 | 186.29 | 186.29 | 186.29 | -3.276% | 1 | 3,441 | -12.234% |
| 2026-08-03 | 192.60 | 192.60 | 192.60 | 192.60 | +8.081% | 1 | 3,441 | -15.109% |
| 2026-07-31 | 175.08 | 180.00 | 175.02 | 178.20 | +20.969% | 35 | 3,446 | -8.249% |
| 2026-07-30 | 141.41 | 147.31 | 141.30 | 147.31 | +5.553% | 17 | 3,443 | +10.990% |
| 2026-07-28 | 137.98 | 139.56 | 137.05 | 139.56 | -1.161% | 7 | 3,443 | +17.154% |
| 2026-07-27 | 143.00 | 143.00 | 141.20 | 141.20 | -0.549% | 2 | 3,443 | +15.793% |
| 2026-07-24 | 141.70 | 141.98 | 141.70 | 141.98 | -0.014% | 2 | 3,443 | +15.157% |
| 2026-07-23 | 142.00 | 142.00 | 142.00 | 142.00 | -12.615% | 2 | 3,445 | +15.141% |
| 2026-07-15 | 162.50 | 162.50 | 162.50 | 162.50 | +5.260% | 1 | 3,446 | +0.615% |
| 2026-07-14 | 154.38 | 154.38 | 154.38 | 154.38 | +2.306% | 7 | 3,446 | +5.908% |
| 2026-07-09 | 150.90 | 150.90 | 150.90 | 150.90 | +0.166% | 10 | 3,446 | +8.350% |
| 2026-07-08 | 150.66 | 150.66 | 150.65 | 150.65 | -1.200% | 10 | 3,437 | +8.530% |
| 2026-07-07 | 152.56 | 152.56 | 152.48 | 152.48 | -0.903% | 3 | 3,438 | +7.227% |
| 2026-07-06 | 150.72 | 154.51 | 150.72 | 153.87 | +2.036% | 23 | 3,444 | +6.259% |
| 2026-06-29 | 150.80 | 150.80 | 150.80 | 150.80 | +6.407% | 1 | 3,445 | +8.422% |
| 2026-06-26 | 140.42 | 141.72 | 138.30 | 141.72 | +1.171% | 12 | 3,434 | +15.368% |
| 2026-06-25 | 140.08 | 140.08 | 140.08 | 140.08 | -5.626% | 1 | 3,434 | +16.719% |
| 2026-06-24 | 148.00 | 149.25 | 148.00 | 148.43 | +1.491% | 10 | 3,435 | +10.153% |
| 2026-06-22 | 148.50 | 148.50 | 146.25 | 146.25 | -1.229% | 9 | 3,427 | +11.795% |
| 2026-06-18 | 148.13 | 148.13 | 148.07 | 148.07 | +1.058% | 3 | 3,430 | +10.421% |
| 2026-06-17 | 149.65 | 149.69 | 146.50 | 146.52 | -5.257% | 11 | 3,434 | +11.589% |
| 2026-06-16 | 156.50 | 156.50 | 154.65 | 154.65 | +0.019% | 2 | 3,433 | +5.723% |
| 2026-06-15 | 155.20 | 155.52 | 154.62 | 154.62 | +5.377% | 13 | 3,428 | +5.743% |
| 2026-06-12 | 145.62 | 146.73 | 143.92 | 146.73 | -0.184% | 20 | 3,432 | +11.429% |
| 2026-06-10 | 148.66 | 148.66 | 147.00 | 147.00 | -5.161% | 4 | 3,428 | +11.224% |
| 2026-06-08 | 155.00 | 155.00 | 155.00 | 155.00 | -2.097% | 1 | 3,427 | +5.484% |
| 2026-06-03 | 158.32 | 158.32 | 158.32 | 158.32 | -3.780% | 1 | 3,426 | +3.272% |
| 2026-06-02 | 164.54 | 164.54 | 164.54 | 164.54 | -8.589% | 2 | 3,426 | -0.632% |
| 2026-05-29 | 180.00 | 180.00 | 180.00 | 180.00 | +1.971% | 1 | 3,427 | -9.167% |
| 2026-05-22 | 176.52 | 176.52 | 176.52 | 176.52 | +5.511% | 3 | 3,427 | -7.376% |
| 2026-05-19 | 167.30 | 167.30 | 167.30 | 167.30 | -1.385% | 3 | 3,424 | -2.271% |
| 2026-05-15 | 172.00 | 172.00 | 169.65 | 169.65 | -4.044% | 2 | 3,423 | -3.625% |
| 2026-05-14 | 176.80 | 176.80 | 176.80 | 176.80 | -0.198% | 1 | 3,422 | -7.523% |
| 2026-05-13 | 175.34 | 177.15 | 175.34 | 177.15 | +1.957% | 2 | 3,421 | -7.705% |
| 2026-05-12 | 173.75 | 173.75 | 173.75 | 173.75 | -3.472% | 2 | 3,423 | -5.899% |
| 2026-05-11 | 180.00 | 180.00 | 180.00 | 180.00 | -2.697% | 1 | 3,422 | -9.167% |
| 2026-05-06 | 184.75 | 184.99 | 184.75 | 184.99 | +1.503% | 2 | 3,420 | -11.617% |
| 2026-05-05 | 183.45 | 183.45 | 182.25 | 182.25 | +1.250% | 3 | 3,419 | -10.288% |
| 2026-05-04 | 180.00 | 180.00 | 180.00 | 180.00 | +1.689% | 1 | 3,420 | -9.167% |
| 2026-05-01 | 176.56 | 177.01 | 176.56 | 177.01 | +1.264% | 2 | 3,422 | -7.632% |
| 2026-04-30 | 182.00 | 182.00 | 169.05 | 174.80 | +1.942% | 9 | 3,423 | -6.465% |
| 2026-04-29 | 167.33 | 174.28 | 167.33 | 171.47 | +1.031% | 12 | 3,420 | -4.648% |
| 2026-04-28 | 169.72 | 169.72 | 169.72 | 169.72 | -0.690% | 2 | 3,422 | -3.665% |
| 2026-04-27 | 170.32 | 171.41 | 170.32 | 170.90 | -0.841% | 6 | 3,419 | -4.330% |
| 2026-04-24 | 172.45 | 172.45 | 172.35 | 172.35 | +5.156% | 4 | 3,423 | -5.135% |
| 2026-04-22 | 162.50 | 163.90 | 162.50 | 163.90 | +4.762% | 6 | 3,428 | -0.244% |
| 2026-04-20 | 156.68 | 156.68 | 156.22 | 156.45 | -2.820% | 8 | 3,435 | +4.506% |
| 2026-04-17 | 163.25 | 163.25 | 160.96 | 160.99 | +1.680% | 19 | 3,430 | +1.559% |
| 2026-04-15 | 158.00 | 158.33 | 158.00 | 158.33 | +6.126% | 20 | 3,438 | +3.265% |
| 2026-04-13 | 149.19 | 149.19 | 149.19 | 149.19 | -0.540% | 1 | 3,438 | +9.592% |
| 2026-04-10 | 148.00 | 150.00 | 148.00 | 150.00 | +5.634% | 5 | 3,438 | +9.000% |
| 2026-04-09 | 135.16 | 142.00 | 135.00 | 142.00 | +5.970% | 5 | 3,443 | +15.141% |
| 2026-04-08 | 134.00 | 134.00 | 134.00 | 134.00 | +9.701% | 1 | 3,442 | +22.015% |
| 2026-04-07 | 122.15 | 122.15 | 122.15 | 122.15 | -0.497% | 1 | 3,443 | +33.852% |
| 2026-04-06 | 122.76 | 122.76 | 122.76 | 122.76 | +4.034% | 1 | 3,442 | +33.187% |
| 2026-03-31 | 118.00 | 118.00 | 118.00 | 118.00 | +5.263% | 1 | 3,442 | +38.559% |
| 2026-03-30 | 112.10 | 112.10 | 112.10 | 112.10 | +0.946% | 1 | 3,443 | +45.852% |
| 2026-03-27 | 111.00 | 111.05 | 111.00 | 111.05 | -9.737% | 3 | 3,443 | +47.231% |
| 2026-03-25 | 123.00 | 123.03 | 123.00 | 123.03 | +3.657% | 6 | 3,443 | +32.894% |
| 2026-03-24 | 118.84 | 119.46 | 118.55 | 118.69 | -2.393% | 66 | 3,439 | +37.754% |
| 2026-03-23 | 121.60 | 121.60 | 121.60 | 121.60 | +4.828% | 4 | 3,373 | +34.457% |
| 2026-03-20 | 117.72 | 118.00 | 116.00 | 116.00 | -1.695% | 4 | 3,377 | +40.948% |
| 2026-03-19 | 118.25 | 118.25 | 118.00 | 118.00 | -2.018% | 18 | 3,373 | +38.559% |
| 2026-03-18 | 120.43 | 120.43 | 120.43 | 120.43 | -4.648% | 1 | 3,375 | +35.764% |
| 2026-03-11 | 126.30 | 126.30 | 126.30 | 126.30 | +0.589% | 1 | 3,376 | +29.454% |
| 2026-03-10 | 124.84 | 125.56 | 124.84 | 125.56 | +5.690% | 2 | 3,376 | +30.217% |
| 2026-03-09 | 118.80 | 118.80 | 118.80 | 118.80 | -5.714% | 1 | 3,376 | +37.626% |
| 2026-03-06 | 126.99 | 126.99 | 126.00 | 126.00 | -0.395% | 2 | 3,377 | +29.762% |
| 2026-03-04 | 126.50 | 126.50 | 126.50 | 126.50 | +6.303% | 2 | 3,375 | +29.249% |
| 2026-02-26 | 116.05 | 119.00 | 116.05 | 119.00 | -0.833% | 30 | 3,377 | +37.395% |
| 2026-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | +4.212% | 2 | 3,349 | +36.250% |
| 2026-02-23 | 116.00 | 116.00 | 115.15 | 115.15 | -2.008% | 2 | 3,351 | +41.989% |
| 2026-02-20 | 117.51 | 117.51 | 117.51 | 117.51 | +1.032% | 1 | 3,351 | +39.137% |
| 2026-02-18 | 117.00 | 117.00 | 116.31 | 116.31 | +2.929% | 24 | 3,351 | +40.573% |
| 2026-02-17 | 112.00 | 113.00 | 110.43 | 113.00 | +3.432% | 14 | 3,369 | +44.690% |
| 2026-02-13 | 109.75 | 109.75 | 109.25 | 109.25 | -0.682% | 131 | 3,486 | +49.657% |
| 2026-02-12 | 114.50 | 114.50 | 110.00 | 110.00 | -3.720% | 2 | 3,486 | +48.636% |
| 2026-02-11 | 114.60 | 114.60 | 114.25 | 114.25 | -6.735% | 6 | 3,486 | +43.107% |
| 2026-02-10 | 122.31 | 122.50 | 122.31 | 122.50 | +2.339% | 20 | 3,492 | +33.469% |
| 2026-02-09 | 119.29 | 122.00 | 116.00 | 119.70 | +1.415% | 19 | 3,475 | +36.591% |
| 2026-02-06 | 115.00 | 118.03 | 113.00 | 118.03 | -12.796% | 19 | 3,481 | +38.524% |
| 2026-02-05 | 136.00 | 136.00 | 133.00 | 135.35 | -6.007% | 14 | 3,470 | +20.798% |
| 2026-02-04 | 144.00 | 144.00 | 144.00 | 144.00 | -3.595% | 1 | 3,475 | +13.542% |
| 2026-02-03 | 149.37 | 149.37 | 149.37 | 149.37 | -3.006% | 2 | 3,474 | +9.460% |
| 2026-02-02 | 150.80 | 154.00 | 150.80 | 154.00 | +2.632% | 8 | 3,474 | +6.169% |
| 2026-01-30 | 149.24 | 151.22 | 149.00 | 150.05 | -0.100% | 15 | 3,482 | +8.964% |
| 2026-01-29 | 149.41 | 150.20 | 147.76 | 150.20 | +0.569% | 22 | 3,486 | +8.855% |
| 2026-01-26 | 149.37 | 149.60 | 149.30 | 149.35 | -0.100% | 133 | 3,498 | +9.474% |
| 2026-01-23 | 149.50 | 149.50 | 149.50 | 149.50 | +5.341% | 2 | 3,417 | +9.365% |
| 2026-01-21 | 141.92 | 141.92 | 141.92 | 141.92 | -4.431% | 10 | 3,417 | +15.206% |
| 2026-01-14 | 148.00 | 148.50 | 148.00 | 148.50 | -5.233% | 2 | 3,407 | +10.101% |
| 2026-01-09 | 153.80 | 156.75 | 153.80 | 156.70 | +0.526% | 8 | 3,407 | +4.340% |
| 2026-01-08 | 154.20 | 155.88 | 154.20 | 155.88 | +1.716% | 5 | 3,410 | +4.888% |
| 2026-01-07 | 153.00 | 153.25 | 153.00 | 153.25 | +1.490% | 2 | 3,409 | +6.688% |
| 2026-01-06 | 145.00 | 151.80 | 145.00 | 151.00 | +10.948% | 8 | 3,411 | +8.278% |
| 2026-01-02 | 136.10 | 136.10 | 136.10 | 136.10 | -3.816% | 1 | 3,416 | +20.132% |
| 2025-12-31 | 141.50 | 141.50 | 141.50 | 141.50 | -0.806% | 2 | 3,418 | +15.548% |
| 2025-12-29 | 141.85 | 142.65 | 141.85 | 142.65 | -0.488% | 9 | 3,418 | +14.616% |
| 2025-12-26 | 143.00 | 143.35 | 143.00 | 143.35 | +0.196% | 2 | 3,411 | +14.057% |
| 2025-12-23 | 141.70 | 143.07 | 141.70 | 143.07 | +1.468% | 36 | 3,411 | +14.280% |
| 2025-12-19 | 138.47 | 141.00 | 138.47 | 141.00 | +2.478% | 5 | 3,445 | +15.957% |
| 2025-12-18 | 137.59 | 137.59 | 137.59 | 137.59 | -4.345% | 2 | 3,442 | +18.831% |
| 2025-12-10 | 143.84 | 143.84 | 143.84 | 143.84 | +2.662% | 1 | 3,443 | +13.668% |
| 2025-12-04 | 139.50 | 140.11 | 139.50 | 140.11 | -4.849% | 2 | 3,444 | +16.694% |
| 2025-12-02 | 147.00 | 147.25 | 147.00 | 147.25 | +2.328% | 2 | 3,444 | +11.036% |
| 2025-11-28 | 143.85 | 143.90 | 143.85 | 143.90 | +4.366% | 2 | 3,443 | +13.621% |
| 2025-11-24 | 137.88 | 137.88 | 137.88 | 137.88 | +3.904% | 4 | 3,443 | +18.581% |
| 2025-11-21 | 129.00 | 133.00 | 129.00 | 132.70 | +1.298% | 37 | 3,447 | +23.210% |
| 2025-11-20 | 135.19 | 135.19 | 131.00 | 131.00 | -1.057% | 42 | 3,468 | +24.809% |
| 2025-11-19 | 135.19 | 135.19 | 132.40 | 132.40 | -2.360% | 9 | 3,453 | +23.489% |
| 2025-11-18 | 137.45 | 137.45 | 135.20 | 135.60 | -5.702% | 8 | 3,452 | +20.575% |
| 2025-11-17 | 144.50 | 144.80 | 142.40 | 143.80 | -5.039% | 39 | 3,445 | +13.700% |
| 2025-11-13 | 152.95 | 155.14 | 151.43 | 151.43 | -3.375% | 6 | 3,469 | +7.971% |
| 2025-11-12 | 158.10 | 158.10 | 156.72 | 156.72 | -0.716% | 4 | 3,467 | +4.326% |
| 2025-11-10 | 157.85 | 157.85 | 157.85 | 157.85 | +2.023% | 2 | 3,465 | +3.579% |
| 2025-11-07 | 152.15 | 155.05 | 151.00 | 154.72 | +0.078% | 6 | 3,467 | +5.675% |
| 2025-11-06 | 154.90 | 155.50 | 154.33 | 154.60 | -3.826% | 11 | 3,469 | +5.757% |
| 2025-11-05 | 160.75 | 160.75 | 160.75 | 160.75 | -0.894% | 10 | 3,464 | +1.711% |
| 2025-11-04 | 161.93 | 162.80 | 161.93 | 162.20 | -2.524% | 3 | 3,474 | +0.801% |
| 2025-11-03 | 168.00 | 168.21 | 165.51 | 166.40 | +4.819% | 35 | 3,461 | -1.743% |
| 2025-10-31 | 160.85 | 161.05 | 157.19 | 158.75 | +15.036% | 23 | 3,461 | +2.992% |
| 2025-10-30 | 137.13 | 139.30 | 137.13 | 138.00 | -2.940% | 11 | 3,465 | +18.478% |
| 2025-10-29 | 140.90 | 142.18 | 140.50 | 142.18 | +0.545% | 9 | 3,462 | +14.995% |
| 2025-10-28 | 140.50 | 141.41 | 140.50 | 141.41 | +1.991% | 3 | 3,461 | +15.621% |
| 2025-10-27 | 139.10 | 139.73 | 138.65 | 138.65 | +1.784% | 20 | 3,471 | +17.923% |
| 2025-10-24 | 136.35 | 137.15 | 136.22 | 136.22 | +2.498% | 15 | 3,471 | +20.026% |
| 2025-10-23 | 131.10 | 132.90 | 131.10 | 132.90 | +2.309% | 15 | 3,484 | +23.025% |
| 2025-10-22 | 131.27 | 131.35 | 129.70 | 129.90 | -3.449% | 28 | 3,489 | +25.866% |
| 2025-10-21 | 131.50 | 135.05 | 131.50 | 134.54 | +4.904% | 8 | 3,505 | +21.525% |
| 2025-10-20 | 127.17 | 128.67 | 127.17 | 128.25 | +1.786% | 8 | 3,509 | +27.485% |
| 2025-10-17 | 126.00 | 126.00 | 126.00 | 126.00 | -0.709% | 1 | 3,503 | +29.762% |
| 2025-10-16 | 130.98 | 131.05 | 126.90 | 126.90 | -1.811% | 9 | 3,502 | +28.842% |
| 2025-10-15 | 130.35 | 130.35 | 128.45 | 129.24 | -0.661% | 24 | 3,501 | +26.509% |
| 2025-10-14 | 126.70 | 130.10 | 126.70 | 130.10 | -1.848% | 9 | 3,517 | +25.673% |
| 2025-10-13 | 131.65 | 132.55 | 131.50 | 132.55 | +2.648% | 8 | 3,516 | +23.350% |
| 2025-10-10 | 132.80 | 133.80 | 129.13 | 129.13 | -5.260% | 25 | 3,518 | +26.617% |
| 2025-10-09 | 135.90 | 136.30 | 135.90 | 136.30 | -0.475% | 2 | 3,513 | +19.956% |
| 2025-10-08 | 136.15 | 136.95 | 136.15 | 136.95 | +4.065% | 2 | 3,513 | +19.387% |
| 2025-10-06 | 129.90 | 131.60 | 129.90 | 131.60 | -0.379% | 2 | 3,513 | +24.240% |
| 2025-10-03 | 132.55 | 132.85 | 132.05 | 132.10 | -1.784% | 164 | 3,511 | +23.770% |
| 2025-10-02 | 131.50 | 134.50 | 131.50 | 134.50 | +0.037% | 3 | 3,509 | +21.561% |
| 2025-10-01 | 133.40 | 134.45 | 133.13 | 134.45 | +2.830% | 13 | 3,510 | +21.607% |
| 2025-09-30 | 131.62 | 131.62 | 130.75 | 130.75 | -2.643% | 25 | 3,497 | +25.048% |
| 2025-09-29 | 134.30 | 134.30 | 134.30 | 134.30 | +3.547% | 1 | 3,522 | +21.742% |
| 2025-09-25 | 133.10 | 133.20 | 129.70 | 129.70 | -2.481% | 6 | 3,523 | +26.060% |
| 2025-09-24 | 135.55 | 135.55 | 133.00 | 133.00 | -0.188% | 21 | 3,523 | +22.932% |
| 2025-09-23 | 136.80 | 136.80 | 133.25 | 133.25 | -4.923% | 86 | 3,502 | +22.702% |
| 2025-09-22 | 141.00 | 141.49 | 140.03 | 140.15 | -2.198% | 7 | 3,552 | +16.661% |
| 2025-09-19 | 144.73 | 145.34 | 143.00 | 143.30 | -0.521% | 10 | 3,547 | +14.096% |
| 2025-09-18 | 144.10 | 144.10 | 141.63 | 144.05 | +0.383% | 51 | 3,539 | +13.502% |
| 2025-09-17 | 146.30 | 146.30 | 143.50 | 143.50 | -1.853% | 20 | 3,490 | +13.937% |
| 2025-09-16 | 144.45 | 147.24 | 144.45 | 146.21 | +1.747% | 15 | 3,470 | +11.825% |
| 2025-09-15 | 143.31 | 144.35 | 143.31 | 143.70 | +2.944% | 24 | 3,465 | +13.779% |
| 2025-09-12 | 140.75 | 140.75 | 139.59 | 139.59 | -1.939% | 5 | 3,485 | +17.129% |
| 2025-09-11 | 142.25 | 142.75 | 142.25 | 142.35 | +0.141% | 6 | 3,480 | +14.858% |
| 2025-09-10 | 145.55 | 145.55 | 141.95 | 142.15 | -5.233% | 175 | 3,481 | +15.019% |
| 2025-09-09 | 150.00 | 150.00 | 150.00 | 150.00 | +1.764% | 2 | 3,478 | +9.000% |
| 2025-09-08 | 147.40 | 147.40 | 147.40 | 147.40 | +2.361% | 2 | 3,480 | +10.923% |
| 2025-09-05 | 145.50 | 146.81 | 144.00 | 144.00 | -2.041% | 17 | 3,482 | +13.542% |
| 2025-09-04 | 145.00 | 147.00 | 143.88 | 147.00 | +8.607% | 21 | 3,487 | +11.224% |
| 2025-09-03 | 138.00 | 138.00 | 135.35 | 135.35 | -1.269% | 24 | 3,504 | +20.798% |
| 2025-09-02 | 136.00 | 137.35 | 133.86 | 137.09 | -2.079% | 3,224 | 3,528 | +19.265% |
| 2025-08-29 | 142.50 | 142.50 | 140.00 | 140.00 | -2.371% | 12 | 567 | +16.786% |
| 2025-08-28 | 143.40 | 143.40 | 143.40 | 143.40 | +2.355% | 1 | 567 | +14.017% |
| 2025-08-27 | 140.00 | 140.50 | 140.00 | 140.10 | -0.313% | 7 | 567 | +16.702% |
| 2025-08-22 | 137.00 | 140.54 | 137.00 | 140.54 | +5.352% | 21 | 566 | +16.337% |
| 2025-08-21 | 133.40 | 133.40 | 133.40 | 133.40 | -1.601% | 5 | 571 | +22.564% |
| 2025-08-20 | 134.98 | 136.00 | 133.50 | 135.57 | -2.692% | 13 | 571 | +20.602% |
| 2025-08-19 | 140.65 | 140.65 | 139.32 | 139.32 | -3.551% | 13 | 580 | +17.356% |
| 2025-08-18 | 143.30 | 144.45 | 143.30 | 144.45 | +1.740% | 21 | 572 | +13.188% |
| 2025-08-15 | 141.95 | 142.02 | 141.95 | 141.98 | -1.403% | 7 | 551 | +15.157% |
| 2025-08-14 | 141.00 | 144.00 | 141.00 | 144.00 | +5.611% | 14 | 553 | +13.542% |
| 2025-08-13 | 134.33 | 136.35 | 134.33 | 136.35 | +1.830% | 21 | 565 | +19.912% |
| 2025-08-12 | 133.25 | 133.90 | 132.17 | 133.90 | -1.181% | 3 | 579 | +22.106% |
| 2025-08-08 | 135.00 | 135.50 | 135.00 | 135.50 | 0.000% | 3 | 576 | +20.664% |
| 2025-08-07 | 135.50 | 135.50 | 135.50 | 135.50 | +1.233% | 1 | 579 | +20.664% |
| 2025-08-06 | 132.00 | 133.85 | 132.00 | 133.85 | +5.435% | 5 | 578 | +22.152% |
| 2025-08-05 | 128.10 | 128.10 | 126.95 | 126.95 | +1.968% | 10 | 582 | +28.791% |
| 2025-08-04 | 126.13 | 126.13 | 124.50 | 124.50 | -2.514% | 15 | 583 | +31.325% |
| 2025-08-01 | 126.50 | 132.25 | 126.00 | 127.71 | -12.527% | 37 | 575 | +28.024% |
| 2025-07-31 | 144.25 | 147.75 | 144.25 | 146.00 | +3.107% | 40 | 548 | +11.986% |
| 2025-07-30 | 142.25 | 143.31 | 141.60 | 141.60 | -1.564% | 52 | 518 | +15.466% |
| 2025-07-29 | 143.70 | 143.85 | 143.68 | 143.85 | -0.436% | 37 | 568 | +13.660% |
| 2025-07-28 | 145.80 | 145.80 | 144.48 | 144.48 | +0.159% | 2 | 552 | +13.164% |
| 2025-07-25 | 144.95 | 144.95 | 144.25 | 144.25 | -0.104% | 2 | 550 | +13.345% |
| 2025-07-24 | 143.45 | 144.53 | 143.45 | 144.40 | +3.069% | 8 | 548 | +13.227% |
| 2025-07-23 | 139.75 | 140.10 | 139.75 | 140.10 | -0.121% | 2 | 553 | +16.702% |
| 2025-07-22 | 140.27 | 140.27 | 140.27 | 140.27 | +0.193% | 1 | 555 | +16.561% |
| 2025-07-21 | 140.00 | 140.00 | 140.00 | 140.00 | +1.781% | 2 | 555 | +16.786% |
| 2025-07-18 | 137.84 | 137.84 | 137.55 | 137.55 | +0.754% | 6 | 557 | +18.866% |
| 2025-07-17 | 136.25 | 136.52 | 136.25 | 136.52 | +0.753% | 4 | 562 | +19.763% |
| 2025-07-16 | 136.50 | 136.50 | 135.50 | 135.50 | -1.982% | 28 | 562 | +20.664% |
| 2025-07-14 | 139.00 | 139.00 | 138.24 | 138.24 | -0.547% | 2 | 584 | +18.273% |
| 2025-07-11 | 137.50 | 139.00 | 137.50 | 139.00 | +2.773% | 13 | 584 | +17.626% |
| 2025-07-10 | 135.25 | 135.25 | 135.25 | 135.25 | +1.084% | 2 | 593 | +20.887% |
| 2025-07-08 | 133.00 | 133.80 | 133.00 | 133.80 | -1.618% | 6 | 591 | +22.197% |
| 2025-07-07 | 137.35 | 137.35 | 136.00 | 136.00 | -0.213% | 15 | 585 | +20.221% |
| 2025-07-03 | 136.20 | 136.40 | 135.60 | 136.29 | +2.090% | 4 | 584 | +19.965% |
| 2025-07-02 | 133.00 | 134.91 | 133.00 | 133.50 | +0.983% | 3 | 584 | +22.472% |
| 2025-07-01 | 132.00 | 132.90 | 132.00 | 132.20 | -1.710% | 4 | 583 | +23.676% |
| 2025-06-30 | 135.75 | 135.75 | 134.50 | 134.50 | +2.672% | 2 | 579 | +21.561% |
| 2025-06-27 | 132.00 | 132.00 | 131.00 | 131.00 | +0.015% | 2 | 577 | +24.809% |
| 2025-06-26 | 126.94 | 130.98 | 126.94 | 130.98 | +1.535% | 7 | 575 | +24.828% |
| 2025-06-25 | 129.00 | 129.00 | 129.00 | 129.00 | +4.032% | 1 | 573 | +26.744% |
| 2025-06-23 | 123.35 | 124.00 | 123.10 | 124.00 | -2.362% | 4 | 572 | +31.855% |
| 2025-06-20 | 127.00 | 127.00 | 127.00 | 127.00 | -3.053% | 2 | 569 | +28.740% |
| 2025-06-17 | 131.20 | 131.20 | 131.00 | 131.00 | -0.456% | 2 | 568 | +24.809% |
| 2025-06-16 | 129.54 | 131.60 | 129.54 | 131.60 | +4.023% | 2 | 568 | +24.240% |
| 2025-06-13 | 125.40 | 126.51 | 125.40 | 126.51 | -1.164% | 12 | 568 | +29.239% |
| 2025-06-12 | 127.50 | 128.00 | 127.50 | 128.00 | -0.187% | 4 | 570 | +27.734% |
| 2025-06-11 | 131.00 | 131.50 | 128.24 | 128.24 | -2.107% | 56 | 566 | +27.495% |
| 2025-06-10 | 131.50 | 131.50 | 130.77 | 131.00 | -1.504% | 7 | 583 | +24.809% |
| 2025-06-09 | 129.00 | 133.00 | 129.00 | 133.00 | +4.371% | 15 | 580 | +22.932% |
| 2025-06-06 | 128.15 | 128.15 | 126.70 | 127.43 | +1.514% | 12 | 569 | +28.306% |
| 2025-06-05 | 126.15 | 126.15 | 124.75 | 125.53 | +2.893% | 29 | 569 | +30.248% |
| 2025-06-04 | 122.00 | 122.00 | 122.00 | 122.00 | -0.408% | 25 | 611 | +34.016% |
| 2025-06-03 | 122.39 | 122.50 | 122.39 | 122.50 | +2.083% | 22 | 611 | +33.469% |
| 2025-05-30 | 120.00 | 120.00 | 120.00 | 120.00 | -2.240% | 10 | 589 | +36.250% |
| 2025-05-29 | 120.94 | 122.75 | 120.52 | 122.75 | +2.037% | 34 | 584 | +33.198% |
| 2025-05-27 | 120.30 | 120.30 | 120.30 | 120.30 | +3.931% | 1 | 550 | +35.910% |
| 2025-05-23 | 115.75 | 115.75 | 115.75 | 115.75 | -3.942% | 2 | 552 | +41.253% |
| 2025-05-22 | 116.81 | 120.50 | 116.81 | 120.50 | +3.522% | 8 | 552 | +35.685% |
| 2025-05-21 | 116.50 | 117.00 | 116.40 | 116.40 | -3.000% | 7 | 556 | +40.464% |
| 2025-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | -0.826% | 50 | 549 | +36.250% |
| 2025-05-19 | 122.70 | 122.70 | 121.00 | 121.00 | 0.000% | 6 | 499 | +35.124% |
| 2025-05-15 | 120.81 | 121.00 | 120.81 | 121.00 | -3.662% | 11 | 493 | +35.124% |
| 2025-05-14 | 125.54 | 127.00 | 125.54 | 125.60 | -1.798% | 8 | 502 | +30.175% |
| 2025-05-13 | 129.67 | 129.78 | 127.90 | 127.90 | +3.563% | 30 | 504 | +27.834% |
| 2025-05-12 | 124.20 | 124.20 | 121.94 | 123.50 | +14.937% | 3 | 478 | +32.389% |
| 2025-05-08 | 106.00 | 107.45 | 106.00 | 107.45 | +3.089% | 3 | 479 | +52.164% |
| 2025-05-07 | 104.22 | 104.23 | 104.22 | 104.23 | +2.387% | 3 | 481 | +56.865% |
| 2025-05-06 | 101.25 | 101.80 | 101.25 | 101.80 | -1.395% | 11 | 481 | +60.609% |
| 2025-05-05 | 102.00 | 104.05 | 102.00 | 103.24 | -2.392% | 17 | 472 | +58.369% |
| 2025-05-02 | 103.00 | 107.60 | 103.00 | 105.77 | +1.361% | 18 | 466 | +54.581% |
| 2025-05-01 | 105.48 | 107.00 | 103.00 | 104.35 | +6.588% | 22 | 463 | +56.684% |
| 2025-04-30 | 95.75 | 98.50 | 95.75 | 97.90 | -5.007% | 20 | 457 | +67.007% |
| 2025-04-29 | 98.82 | 103.06 | 98.82 | 103.06 | +0.990% | 10 | 463 | +58.645% |
| 2025-04-28 | 102.05 | 102.05 | 102.05 | 102.05 | -2.902% | 10 | 466 | +60.216% |
| 2025-04-25 | 103.10 | 105.10 | 102.25 | 105.10 | +2.337% | 62 | 466 | +55.566% |
| 2025-04-24 | 98.22 | 102.70 | 98.22 | 102.70 | +4.264% | 18 | 445 | +59.202% |
| 2025-04-23 | 100.39 | 100.39 | 98.50 | 98.50 | +7.123% | 2 | 453 | +65.990% |
| 2025-04-22 | 89.17 | 92.10 | 89.17 | 91.95 | +7.859% | 46 | 453 | +77.814% |
| 2025-04-21 | 86.23 | 86.23 | 83.33 | 85.25 | -5.801% | 106 | 439 | +91.789% |
| 2025-04-17 | 90.50 | 90.50 | 90.50 | 90.50 | +0.780% | 3 | 446 | +80.663% |
| 2025-04-16 | 94.00 | 96.32 | 89.80 | 89.80 | -8.591% | 37 | 446 | +82.071% |
| 2025-04-15 | 97.50 | 98.24 | 97.50 | 98.24 | -0.768% | 4 | 413 | +66.429% |
| 2025-04-14 | 102.83 | 103.75 | 99.00 | 99.00 | -2.941% | 86 | 415 | +65.152% |
| 2025-04-11 | 97.20 | 102.00 | 97.20 | 102.00 | +4.082% | 4 | 379 | +60.294% |
| 2025-04-10 | 102.05 | 103.50 | 93.95 | 98.00 | -9.636% | 26 | 377 | +66.837% |
| 2025-04-09 | 91.50 | 108.45 | 90.35 | 108.45 | +16.864% | 79 | 376 | +50.761% |
| 2025-04-08 | 98.53 | 99.40 | 92.80 | 92.80 | +3.111% | 91 | 365 | +76.185% |
| 2025-04-07 | 84.00 | 92.00 | 84.00 | 90.00 | 0.000% | 14 | 299 | +81.667% |
| 2025-04-04 | 88.95 | 96.40 | 88.95 | 90.00 | -6.387% | 258 | 298 | +81.667% |
| 2025-04-03 | 101.75 | 101.75 | 96.00 | 96.14 | -11.806% | 21 | 225 | +70.064% |
| 2025-04-02 | 109.01 | 109.01 | 109.01 | 109.01 | +0.935% | 3 | 212 | +49.986% |
| 2025-04-01 | 106.07 | 108.00 | 104.81 | 108.00 | +1.313% | 25 | 209 | +51.389% |
| 2025-03-31 | 102.00 | 106.71 | 102.00 | 106.60 | -2.693% | 9 | 184 | +53.377% |
| 2025-03-28 | 113.27 | 114.65 | 109.02 | 109.55 | -7.208% | 46 | 177 | +49.247% |
| 2025-03-27 | 119.00 | 119.00 | 118.06 | 118.06 | +0.984% | 3 | 155 | +38.489% |
| 2025-03-26 | 116.91 | 116.91 | 116.91 | 116.91 | -4.172% | 7 | 152 | +39.851% |
| 2025-03-25 | 120.00 | 122.00 | 120.00 | 122.00 | +2.521% | 2 | 145 | +34.016% |
| 2025-03-24 | 119.00 | 119.00 | 119.00 | 119.00 | +5.310% | 6 | 144 | +37.395% |
| 2025-03-21 | 110.75 | 113.00 | 110.50 | 113.00 | -1.310% | 18 | 138 | +44.690% |
| 2025-03-20 | 114.50 | 114.50 | 114.50 | 114.50 | +3.153% | 2 | 132 | +42.795% |
| 2025-03-19 | 109.39 | 111.00 | 108.55 | 111.00 | +4.225% | 8 | 130 | +47.297% |
| 2025-03-18 | 109.39 | 109.39 | 106.50 | 106.50 | -6.579% | 14 | 122 | +53.521% |
| 2025-03-17 | 115.40 | 115.40 | 111.73 | 114.00 | -1.682% | 11 | 121 | +43.421% |
| 2025-03-14 | 115.95 | 115.95 | 115.95 | 115.95 | +5.409% | 2 | 110 | +41.009% |
| 2025-03-13 | 112.00 | 112.00 | 109.31 | 110.00 | -7.134% | 8 | 103 | +48.636% |
| 2025-03-12 | 117.05 | 118.45 | 117.05 | 118.45 | +1.239% | 3 | 103 | +38.033% |
| 2025-03-11 | 115.25 | 117.25 | 111.03 | 117.00 | +4.000% | 60 | 100 | +39.744% |
| 2025-03-10 | 111.75 | 112.50 | 109.00 | 112.50 | -3.217% | 40 | 66 | +45.333% |
| 2025-03-07 | 113.22 | 116.24 | 110.08 | 116.24 | -1.492% | 48 | 28 | +40.657% |
| 2025-03-06 | 117.80 | 118.00 | 117.80 | 118.00 | -6.305% | 3 | 1 | +38.559% |
| 2025-03-05 | 125.94 | 125.94 | 125.94 | 125.94 | 0.000% | 1 | 1 | +29.824% |