Dark

AMZN20271217C200
AMZN Dec 17 2027 200.00 Call (AMZN271217C00200000)
option OPRA

EOD

Aug 20, 2026

87.30-2.892%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	87.3000	87.3000	87.3000	87.3000	-2.892%	1	4,492	0.000%
2026-08-19	85.6000	89.9000	85.6000	89.9000	+4.111%	129	4,492	-2.892%
2026-08-18	84.5000	86.3500	84.5000	86.3500	+2.189%	126	4,514	+1.100%
2026-08-17	89.1500	89.1500	83.4800	84.5000	-3.373%	5	4,547	+3.314%
2026-08-14	87.4500	87.6000	87.4500	87.4500	-2.280%	14	4,546	-0.172%
2026-08-13	89.9700	90.0700	89.3200	89.4900	-7.207%	139	4,538	-2.447%
2026-08-11	97.7500	98.7400	95.5700	96.4400	-4.373%	15	4,631	-9.477%
2026-08-10	99.0000	102.9500	98.9300	100.8500	+2.835%	25	4,633	-13.436%
2026-08-07	100.0500	100.0500	98.0000	98.0700	+1.859%	4	4,631	-10.982%
2026-08-06	97.7900	98.1000	96.2500	96.2800	+1.028%	9	4,632	-9.327%
2026-08-05	100.4500	100.4500	95.3000	95.3000	-6.569%	41	4,632	-8.395%
2026-08-04	102.2200	102.7200	100.8000	102.0000	-4.673%	155	4,611	-14.412%
2026-08-03	104.0000	109.5000	104.0000	107.0000	+10.537%	39	4,550	-18.411%
2026-07-31	80.9500	96.8000	80.9500	96.8000	+43.620%	291	4,569	-9.814%
2026-07-30	65.0000	69.8000	65.0000	67.4000	+13.373%	98	4,650	+29.525%
2026-07-29	61.8000	62.0000	59.4500	59.4500	-6.745%	39	4,589	+46.846%
2026-07-28	62.5200	63.8500	61.3500	63.7500	-1.239%	24	4,582	+36.941%
2026-07-27	66.4200	66.4200	63.8500	64.5500	+0.015%	139	4,576	+35.244%
2026-07-24	66.5000	66.8800	64.3200	64.5400	-2.947%	46	4,600	+35.265%
2026-07-23	69.0000	69.0000	65.3800	66.5000	-10.135%	111	4,602	+31.278%
2026-07-22	74.8900	75.0000	74.0000	74.0000	-4.701%	7	4,543	+17.973%
2026-07-21	78.5000	78.5000	77.3000	77.6500	-2.450%	37	4,540	+12.428%
2026-07-20	80.0000	81.5000	79.1700	79.6000	+1.999%	9	4,514	+9.673%
2026-07-17	76.6000	79.7500	76.6000	78.0400	-1.836%	8	4,517	+11.866%
2026-07-16	82.6500	85.5000	79.5000	79.5000	-5.357%	132	4,519	+9.811%
2026-07-15	82.1000	85.3000	82.1000	84.0000	+7.293%	107	4,519	+3.929%
2026-07-14	77.0000	78.2900	75.7500	78.2900	-0.344%	9	4,595	+11.508%
2026-07-13	77.9600	79.0900	77.9600	78.5600	+2.212%	10	4,593	+11.125%
2026-07-10	76.2700	77.2000	76.2700	76.8600	-1.462%	8	4,593	+13.583%
2026-07-09	73.0000	78.0000	72.6800	78.0000	+4.208%	171	4,589	+11.923%
2026-07-08	74.5000	74.8500	74.1000	74.8500	-2.234%	46	4,684	+16.633%
2026-07-07	78.0000	78.0000	75.7000	76.5600	+0.013%	17	4,683	+14.028%
2026-07-06	74.1200	76.5500	74.1200	76.5500	+0.196%	8	4,682	+14.043%
2026-07-02	75.1500	77.3500	75.1500	76.4000	+2.550%	30	4,668	+14.267%
2026-07-01	74.0000	76.2000	74.0000	74.5000	+3.257%	18	4,668	+17.181%
2026-06-30	72.8500	72.8500	71.3100	72.1500	-1.137%	7	4,658	+20.998%
2026-06-29	75.3500	77.8100	72.9800	72.9800	+8.925%	27	4,654	+19.622%
2026-06-26	63.6700	67.1500	63.6700	67.0000	+4.540%	30	4,655	+30.299%
2026-06-25	63.2800	65.1500	63.2800	64.0900	-6.329%	31	4,639	+36.215%
2026-06-24	70.6900	74.1000	68.4200	68.4200	-1.213%	25	4,627	+27.594%
2026-06-23	67.3600	69.4200	67.3600	69.2600	+1.928%	15	4,615	+26.047%
2026-06-22	74.2400	74.2400	67.6900	67.9500	-11.107%	114	4,611	+28.477%
2026-06-18	70.0000	77.1000	70.0000	76.4400	+6.167%	844	4,518	+14.207%
2026-06-17	75.7000	75.7000	71.6500	72.0000	-6.724%	29	4,518	+21.250%
2026-06-16	77.8600	77.8600	77.1900	77.1900	+0.508%	7	4,516	+13.098%
2026-06-15	77.1500	78.3200	76.8000	76.8000	+9.856%	24	4,521	+13.672%
2026-06-12	71.0000	71.2000	68.0000	69.9100	-5.078%	224	4,527	+24.875%
2026-06-11	71.1500	73.6500	69.8100	73.6500	+3.732%	7	4,411	+18.534%
2026-06-10	71.9500	71.9500	70.8800	71.0000	-8.091%	20	4,410	+22.958%
2026-06-09	79.3000	79.5000	73.4500	77.2500	+0.665%	9	4,396	+13.010%
2026-06-08	80.0000	80.0000	76.1600	76.7400	-2.984%	32	4,397	+13.761%
2026-06-05	83.8800	84.1800	79.1000	79.1000	-5.269%	42	4,383	+10.367%
2026-06-04	83.5000	83.5000	83.5000	83.5000	+4.375%	6	4,385	+4.551%
2026-06-03	85.7300	85.7300	78.4500	80.0000	-7.193%	269	4,383	+9.125%
2026-06-02	85.6000	87.0500	84.1000	86.2000	-3.848%	28	4,439	+1.276%
2026-06-01	92.7000	92.7000	89.6500	89.6500	-8.023%	103	4,425	-2.621%
2026-05-29	100.3500	100.3500	97.0000	97.4700	-2.070%	26	4,352	-10.434%
2026-05-28	94.8800	100.0000	94.7000	99.5300	+1.842%	18	4,355	-12.288%
2026-05-27	93.4000	98.3500	93.4000	97.7300	+8.589%	79	4,352	-10.672%
2026-05-26	92.0000	92.0000	90.0000	90.0000	-6.250%	6	4,297	-3.000%
2026-05-22	95.3500	96.0000	93.9900	96.0000	+0.840%	7	4,300	-9.063%
2026-05-21	89.4700	95.2000	89.4700	95.2000	+4.880%	8	4,301	-8.298%
2026-05-20	89.5000	91.6800	89.5000	90.7700	+4.333%	5	4,301	-3.823%
2026-05-19	84.6700	87.2000	84.2800	87.0000	-5.125%	5	4,306	+0.345%
2026-05-18	94.8500	94.8500	90.8800	91.7000	+0.947%	25	4,306	-4.798%
2026-05-15	89.2700	91.1300	89.2700	90.8400	-3.362%	10	4,306	-3.897%
2026-05-14	94.8000	94.8000	94.0000	94.0000	-2.742%	5	4,305	-7.128%
2026-05-13	92.9500	96.6500	91.3600	96.6500	+5.272%	25	4,282	-9.674%
2026-05-12	94.1800	94.1800	90.8800	91.8100	-6.278%	37	4,282	-4.912%
2026-05-11	97.9600	97.9600	97.9600	97.9600	-1.696%	2	4,282	-10.882%
2026-05-08	96.9500	99.6500	96.9500	99.6500	+1.736%	19	4,284	-12.393%
2026-05-07	100.5000	100.5000	97.9500	97.9500	-3.687%	11	4,284	-10.873%
2026-05-06	100.0500	102.0000	99.9400	101.7000	+1.345%	16	4,288	-14.159%
2026-05-05	101.3900	101.3900	100.0000	100.3500	+2.881%	12	4,299	-13.004%
2026-05-04	97.0000	100.8500	97.0000	97.5400	+1.583%	221	4,299	-10.498%
2026-05-01	92.7000	99.5200	91.7500	96.0200	+2.149%	118	4,367	-9.081%
2026-04-30	90.4400	94.0000	86.5500	94.0000	+2.901%	8	4,367	-7.128%
2026-04-29	91.0000	94.5000	90.8100	91.3500	+2.895%	635	4,370	-4.433%
2026-04-28	88.5000	90.0000	87.5000	88.7800	-2.525%	25	4,597	-1.667%
2026-04-27	90.5300	92.3000	90.5300	91.0800	-2.505%	113	4,602	-4.150%
2026-04-24	90.2000	93.4200	89.1200	93.4200	+6.571%	31	4,611	-6.551%
2026-04-23	86.0000	87.7000	86.0000	87.6600	+3.129%	46	4,637	-0.411%
2026-04-22	84.5000	85.4500	84.5000	85.0000	+3.646%	8	4,683	+2.706%
2026-04-21	85.3500	85.3500	82.0100	82.0100	+2.130%	102	4,677	+6.450%
2026-04-20	79.7800	80.4800	78.5000	80.3000	-2.073%	25	4,677	+8.717%
2026-04-17	86.0000	86.1000	82.0000	82.0000	+0.367%	42	4,672	+6.463%
2026-04-16	81.3000	81.7000	78.0000	81.7000	+0.245%	41	4,672	+6.854%
2026-04-15	81.9000	81.9000	80.0000	81.5000	-0.464%	36	4,656	+7.117%
2026-04-14	79.8200	84.0000	78.7200	81.8800	+9.906%	75	4,646	+6.619%
2026-04-13	72.5000	74.5000	72.1000	74.5000	+1.623%	30	4,704	+17.181%
2026-04-10	71.0000	75.0000	71.0000	73.3100	+6.246%	1,039	4,706	+19.083%
2026-04-09	63.6500	69.5000	63.2500	69.0000	+15.250%	86	5,736	+26.522%
2026-04-08	61.8500	61.8500	58.3000	59.8700	+8.855%	262	5,808	+45.816%
2026-04-07	52.2000	55.0000	52.2000	55.0000	+1.607%	19	5,882	+58.727%
2026-04-06	54.0000	54.5000	53.7900	54.1300	+2.909%	12	5,878	+61.278%
2026-04-02	50.0100	52.9000	50.0100	52.6000	-2.593%	36	5,925	+65.970%
2026-04-01	52.0800	54.0000	52.0800	54.0000	+3.647%	3	5,925	+61.667%
2026-03-31	48.2800	52.2000	48.2800	52.1000	+10.381%	105	5,927	+67.562%
2026-03-30	46.8200	48.1000	46.8200	47.2000	+0.855%	11	5,864	+84.958%
2026-03-27	48.0800	48.0800	46.4000	46.8000	-9.530%	27	5,869	+86.538%
2026-03-26	54.6500	54.6500	51.5000	51.7300	-3.919%	155	5,858	+68.761%
2026-03-25	54.2000	54.4500	53.4600	53.8400	+5.362%	48	5,964	+62.147%
2026-03-24	51.0000	51.2500	50.8000	51.1000	-3.403%	5	5,925	+70.841%
2026-03-23	53.4100	54.2500	52.0500	52.9000	+7.302%	99	5,926	+65.028%
2026-03-20	50.6500	51.0200	49.1300	49.3000	-2.569%	256	5,898	+77.079%
2026-03-19	50.8000	51.7000	50.5700	50.6000	-3.250%	189	6,035	+72.530%
2026-03-18	54.8700	54.8700	52.3000	52.3000	-4.823%	16	5,858	+66.922%
2026-03-17	55.3500	55.3500	54.9500	54.9500	+3.679%	6	5,848	+58.872%
2026-03-16	51.7600	53.0000	51.7600	53.0000	+2.218%	31	5,848	+64.717%
2026-03-13	53.4500	53.5300	50.9000	51.8500	-2.975%	654	5,877	+68.370%
2026-03-12	53.7000	53.7000	52.3500	53.4400	-2.214%	44	6,495	+63.361%
2026-03-11	55.7000	55.7700	54.6500	54.6500	-1.885%	3	6,497	+59.744%
2026-03-10	55.7600	56.5000	55.7000	55.7000	-0.286%	13	6,496	+56.732%
2026-03-09	54.0000	55.8600	52.5200	55.8600	-0.870%	56	6,498	+56.284%
2026-03-06	58.5200	58.9000	56.3500	56.3500	-6.083%	29	6,492	+54.925%
2026-03-05	59.1100	60.2500	58.3500	60.0000	+2.599%	49	6,484	+45.500%
2026-03-04	54.4000	58.4800	54.4000	58.4800	+16.960%	63	6,519	+49.282%
2026-03-03	50.4000	50.4000	50.0000	50.0000	-5.660%	23	6,520	+74.600%
2026-03-02	50.6500	53.0000	50.6500	53.0000	+0.038%	13	6,540	+64.717%
2026-02-27	52.2000	53.2500	52.2000	52.9800	+1.300%	6	6,534	+64.779%
2026-02-26	54.0000	54.0000	50.8000	52.3000	-1.839%	41	6,532	+66.922%
2026-02-25	53.6000	53.7000	53.1000	53.2800	-0.634%	12	6,503	+63.851%
2026-02-24	51.6900	53.6200	50.6000	53.6200	+6.073%	16	6,503	+62.812%
2026-02-23	51.3500	51.3500	49.3200	50.5500	-5.690%	40	6,509	+72.700%
2026-02-20	51.4000	54.2000	51.4000	53.6000	+6.034%	165	6,495	+62.873%
2026-02-19	50.5600	50.7000	50.4000	50.5500	+0.397%	81	6,524	+72.700%
2026-02-18	50.3000	51.1100	50.0000	50.3500	+5.335%	55	6,447	+73.386%
2026-02-17	46.0000	47.8500	44.5000	47.8000	+4.367%	187	6,448	+82.636%
2026-02-13	45.8700	47.2100	45.2500	45.8000	-0.973%	119	6,223	+90.611%
2026-02-12	49.3500	49.3500	45.7500	46.2500	-7.296%	268	6,223	+88.757%
2026-02-11	52.0000	52.0000	49.1700	49.8900	-3.873%	109	6,233	+74.985%
2026-02-10	51.5000	55.3500	51.1000	51.9000	-1.983%	24	6,232	+68.208%
2026-02-09	53.1500	55.1000	49.5100	52.9500	-1.944%	925	6,220	+64.873%
2026-02-06	49.6000	54.4500	47.3500	54.0000	-13.876%	698	5,742	+61.667%
2026-02-05	64.8300	65.2800	62.4000	62.7000	-12.917%	48	5,761	+39.234%
2026-02-04	74.0000	75.1000	70.3000	72.0000	-1.626%	29	5,768	+21.250%
2026-02-03	76.9100	76.9100	73.0000	73.1900	-8.329%	16	5,763	+19.279%
2026-02-02	78.7700	79.8400	78.7700	79.8400	+6.539%	13	5,762	+9.344%
2026-01-30	75.8000	77.9800	74.9400	74.9400	-0.610%	8	5,767	+16.493%
2026-01-29	77.4000	77.4000	73.8000	75.4000	-4.557%	21	5,769	+15.782%
2026-01-28	80.5000	81.6000	79.0000	79.0000	-1.250%	5	5,766	+10.506%
2026-01-27	76.0500	80.0000	76.0500	80.0000	+7.239%	14	5,762	+9.125%
2026-01-26	75.3000	75.5000	74.6000	74.6000	-0.267%	10	5,766	+17.024%
2026-01-23	73.7000	75.4000	73.7000	74.8000	+5.590%	8	5,766	+16.711%
2026-01-22	71.1500	71.5500	70.8000	70.8400	+3.416%	6	5,766	+23.235%
2026-01-21	67.5600	69.2000	65.8500	68.5000	+0.263%	68	5,764	+27.445%
2026-01-20	69.7700	71.6400	67.4000	68.3200	-7.551%	48	5,712	+27.781%
2026-01-16	74.0000	74.0000	73.4500	73.9000	+0.136%	5	5,684	+18.133%
2026-01-15	73.4800	73.8000	73.4800	73.8000	-0.135%	62	5,684	+18.293%
2026-01-14	75.3000	75.5000	73.7000	73.9000	-5.074%	11	5,744	+18.133%
2026-01-13	79.6500	80.0500	76.5000	77.8500	-5.061%	12	5,741	+12.139%
2026-01-12	82.0000	82.5000	82.0000	82.0000	+0.490%	8	5,742	+6.463%
2026-01-09	79.6400	81.7300	78.7000	81.6000	+1.165%	29	5,749	+6.985%
2026-01-08	80.6600	81.1400	80.5000	80.6600	+2.166%	19	5,744	+8.232%
2026-01-07	79.3000	80.4500	78.9500	78.9500	+2.267%	31	5,746	+10.576%
2026-01-06	74.2500	78.0000	74.0500	77.2000	+9.628%	66	5,744	+13.083%
2026-01-05	69.2000	71.0000	69.2000	70.4200	+6.536%	34	5,767	+23.970%
2026-01-02	71.2000	72.0500	65.3100	66.1000	-5.015%	20	5,767	+32.073%
2025-12-31	70.0500	70.0500	69.2800	69.5900	+0.564%	15	5,776	+25.449%
2025-12-30	69.0000	69.8000	69.0000	69.2000	-1.213%	27	5,776	+26.156%
2025-12-29	69.4000	70.2000	69.2000	70.0500	-1.338%	290	5,774	+24.625%
2025-12-26	70.5000	71.0000	70.3500	71.0000	+0.070%	7	5,788	+22.958%
2025-12-24	70.2500	71.0000	70.2500	70.9500	+0.368%	14	5,793	+23.044%
2025-12-23	69.7000	70.7600	69.7000	70.6900	+4.881%	20	5,793	+23.497%
2025-12-22	67.5000	67.7000	66.8200	67.4000	-0.148%	10	5,787	+29.525%
2025-12-19	67.2000	68.2500	67.1500	67.5000	-0.030%	23	5,788	+29.333%
2025-12-18	65.6500	68.4600	65.6500	67.5200	+6.297%	17	5,771	+29.295%
2025-12-17	65.3000	65.3200	63.5200	63.5200	-1.136%	14	5,774	+37.437%
2025-12-16	64.3000	64.5000	63.2300	64.2500	+0.485%	7	5,775	+35.875%
2025-12-15	66.7000	66.7000	63.9400	63.9400	-5.693%	84	5,769	+36.534%
2025-12-12	69.0000	69.0000	67.2000	67.8000	-4.399%	69	5,714	+28.761%
2025-12-11	71.1800	71.1800	70.3500	70.9200	-1.773%	8	5,681	+23.096%
2025-12-10	72.2500	72.2500	71.2200	72.2000	+3.810%	10	5,677	+20.914%
2025-12-09	69.3400	69.5500	69.3400	69.5500	+0.943%	3	5,676	+25.521%
2025-12-08	70.9500	70.9500	68.9000	68.9000	-2.200%	7	5,676	+26.705%
2025-12-05	71.5000	71.9800	70.4500	70.4500	-0.705%	19	5,674	+23.918%
2025-12-04	71.9000	71.9000	69.6000	70.9500	-3.627%	70	5,666	+23.044%
2025-12-03	73.2000	73.6200	73.0000	73.6200	-3.890%	8	5,618	+18.582%
2025-12-02	74.9900	76.6000	74.7500	76.6000	+1.672%	5	5,618	+13.969%
2025-12-01	73.6000	75.3400	73.6000	75.3400	+2.018%	16	5,619	+15.875%
2025-11-28	73.1400	73.8500	73.1400	73.8500	+3.868%	14	5,626	+18.213%
2025-11-26	71.0000	72.2000	71.0000	71.1000	+0.240%	11	5,638	+22.785%
2025-11-25	69.0000	71.8800	69.0000	70.9300	+2.515%	29	5,638	+23.079%
2025-11-24	66.3000	69.4500	66.2500	69.1900	+4.913%	37	5,636	+26.174%
2025-11-21	61.6500	65.9500	61.5700	65.9500	+4.186%	33	5,617	+32.373%
2025-11-20	69.7600	69.8000	63.0000	63.3000	-5.579%	91	5,634	+37.915%
2025-11-19	65.2000	67.0400	64.1500	67.0400	-0.681%	24	5,659	+30.221%
2025-11-18	70.8000	71.1900	67.0000	67.5000	-9.359%	94	5,647	+29.333%
2025-11-17	75.1500	75.1500	72.1500	74.4700	-2.013%	68	5,598	+17.228%
2025-11-14	76.4500	76.9500	76.0000	76.0000	-3.797%	21	5,561	+14.868%
2025-11-13	80.8000	81.6500	78.3000	79.0000	-4.842%	74	5,556	+10.506%
2025-11-12	86.8500	86.8500	82.8000	83.0200	-4.023%	24	5,578	+5.155%
2025-11-11	85.2000	86.5700	85.2000	86.5000	+0.875%	7	5,586	+0.925%
2025-11-10	85.5500	88.1500	84.4000	85.7500	+5.086%	20	5,590	+1.808%
2025-11-07	78.9800	81.6000	78.7000	81.6000	-0.061%	37	5,601	+6.985%
2025-11-06	86.5300	86.5300	81.1300	81.6500	-4.614%	31	5,631	+6.920%
2025-11-05	85.0500	87.2200	84.9000	85.6000	-0.592%	9	5,640	+1.986%
2025-11-04	87.0500	90.6300	85.6500	86.1100	-4.098%	22	5,643	+1.382%
2025-11-03	90.0000	92.4300	89.7900	89.7900	+9.367%	121	5,726	-2.773%
2025-10-31	84.8400	86.0000	81.8000	82.1000	+24.867%	282	5,726	+6.334%
2025-10-30	65.9500	69.2000	65.7500	65.7500	-5.464%	87	5,866	+32.776%
2025-10-29	70.0000	71.0000	68.6000	69.5500	+1.533%	54	5,914	+25.521%
2025-10-28	67.6300	70.3500	66.7000	68.5000	+2.699%	99	5,953	+27.445%
2025-10-27	67.0000	67.6400	66.1600	66.7000	+2.916%	56	5,918	+30.885%
2025-10-24	63.9500	65.4000	63.9500	64.8100	+3.382%	25	5,918	+34.701%
2025-10-23	61.8000	62.6900	61.7500	62.6900	+3.193%	29	5,935	+39.257%
2025-10-22	60.6500	62.0000	59.7500	60.7500	-4.255%	58	5,937	+43.704%
2025-10-21	61.7000	64.0200	61.5000	63.4500	+6.764%	111	5,916	+37.589%
2025-10-20	58.3700	59.4300	58.2000	59.4300	+3.213%	60	5,953	+46.896%
2025-10-17	58.6500	58.6500	57.0000	57.5800	-1.958%	82	5,923	+51.615%
2025-10-16	61.0500	61.3000	58.0000	58.7300	-1.178%	29	5,855	+48.646%
2025-10-15	60.1900	60.3500	58.0000	59.4300	-0.369%	243	5,852	+46.896%
2025-10-14	57.6900	61.3000	57.1500	59.6500	-3.728%	56	5,737	+46.354%
2025-10-13	60.2000	62.1300	60.2000	61.9600	+4.134%	51	5,749	+40.897%
2025-10-10	66.5000	67.0000	59.5000	59.5000	-11.524%	75	5,738	+46.723%
2025-10-09	64.0000	67.2500	62.8500	67.2500	+3.462%	38	5,763	+29.814%
2025-10-08	62.7000	65.9000	62.2500	65.0000	+5.417%	86	5,771	+34.308%
2025-10-07	63.4500	63.4500	61.5100	61.6600	-0.596%	32	5,781	+41.583%
2025-10-06	60.0000	62.4000	59.0600	62.0300	+2.191%	194	5,781	+40.738%
2025-10-03	62.9500	63.2500	60.4600	60.7000	-2.880%	71	5,817	+43.822%
2025-10-02	60.4000	62.7500	60.3800	62.5000	+2.610%	51	5,799	+39.680%
2025-10-01	58.3000	62.1500	58.3000	60.9100	+0.280%	59	5,812	+43.326%
2025-09-30	61.9000	61.9000	59.5000	60.7400	-2.379%	61	5,803	+43.727%
2025-09-29	60.7000	62.2200	60.7000	62.2200	+2.470%	77	5,778	+40.309%
2025-09-26	60.3500	61.6200	59.5500	60.7200	+1.369%	94	5,769	+43.775%
2025-09-25	60.9500	61.5200	59.0000	59.9000	-1.642%	128	5,692	+45.743%
2025-09-24	62.6100	63.0000	60.8500	60.9000	-1.217%	248	5,731	+43.350%
2025-09-23	65.5000	65.5000	61.1400	61.6500	-7.363%	127	5,623	+41.606%
2025-09-22	68.0500	68.0500	66.5500	66.5500	-3.130%	808	5,658	+31.180%
2025-09-19	69.9000	70.5000	68.7000	68.7000	0.000%	20	5,498	+27.074%
2025-09-18	68.6500	70.1600	68.0000	68.7000	+0.439%	27	5,497	+27.074%
2025-09-17	68.9500	69.0500	67.8300	68.4000	-3.865%	35	5,492	+27.632%
2025-09-16	70.0100	72.5000	69.6000	71.1500	+3.566%	61	5,506	+22.699%
2025-09-15	68.0000	70.5100	68.0000	68.7000	+3.464%	81	5,544	+27.074%
2025-09-12	68.1200	68.1200	64.3500	66.4000	-1.775%	32	5,526	+31.476%
2025-09-11	67.3500	68.6900	66.8500	67.6000	+0.148%	33	5,521	+29.142%
2025-09-10	68.1500	70.2000	67.0000	67.5000	-8.784%	101	5,500	+29.333%
2025-09-09	72.2000	74.0000	71.6500	74.0000	+2.849%	32	5,478	+17.973%
2025-09-08	69.9700	72.5000	69.9700	71.9500	+4.731%	29	5,490	+21.334%
2025-09-05	71.0000	71.0000	68.6800	68.7000	-3.808%	45	5,473	+27.074%
2025-09-04	69.5500	71.4200	68.3500	71.4200	+13.365%	227	5,494	+22.235%
2025-09-03	63.5000	64.0400	62.5900	63.0000	-0.787%	7	5,421	+38.571%
2025-09-02	62.2000	63.5200	61.0000	63.5000	-3.773%	24	5,418	+37.480%
2025-08-29	66.7500	67.1000	65.7000	65.9900	-3.127%	15	5,431	+32.293%
2025-08-28	67.1700	68.5500	65.7500	68.1200	+3.056%	34	5,431	+28.156%
2025-08-27	66.6400	66.6400	65.9000	66.1000	+0.993%	16	5,446	+32.073%
2025-08-26	65.5000	65.6400	65.1700	65.4500	-0.863%	32	5,447	+33.384%
2025-08-25	65.5000	66.1400	65.5000	66.0200	+0.121%	47	5,450	+32.233%
2025-08-22	61.3000	65.9400	61.3000	65.9400	+7.517%	42	5,438	+32.393%
2025-08-21	60.9500	61.3300	60.0000	61.3300	-1.903%	77	5,460	+42.345%
2025-08-20	65.2000	65.2000	60.4000	62.5200	-4.913%	62	5,426	+39.635%
2025-08-19	66.6000	66.6100	65.5000	65.7500	-3.309%	37	5,425	+32.776%
2025-08-18	67.5000	68.0000	66.4500	68.0000	+0.950%	51	5,418	+28.382%
2025-08-15	68.7000	70.0000	67.2000	67.3600	-0.941%	27	5,406	+29.602%
2025-08-14	64.7000	69.2000	64.7000	68.0000	+9.062%	71	5,406	+28.382%
2025-08-13	62.0700	62.6500	61.5000	62.3500	+3.917%	59	5,407	+40.016%
2025-08-12	61.8500	61.8500	58.9700	60.0000	0.000%	146	5,414	+45.500%
2025-08-11	61.3500	61.3500	60.0000	60.0000	-2.439%	36	5,314	+45.500%
2025-08-08	61.8500	61.8500	61.2500	61.5000	+0.081%	156	5,295	+41.951%
2025-08-07	61.0000	63.3500	60.5000	61.4500	+1.419%	20	5,237	+42.067%
2025-08-06	55.5700	60.8200	55.2500	60.5900	+10.064%	65	5,237	+44.083%
2025-08-05	55.9500	56.6000	54.9700	55.0500	+2.323%	53	5,244	+58.583%
2025-08-04	57.1000	57.1000	53.8000	53.8000	-4.610%	213	5,236	+62.268%
2025-08-01	60.9000	61.0500	55.5200	56.4000	-21.830%	1,235	5,213	+54.787%
2025-07-31	70.0000	73.9500	70.0000	72.1500	+5.022%	216	4,325	+20.998%
2025-07-30	68.9000	69.2500	68.1600	68.7000	-0.780%	62	4,278	+27.074%
2025-07-29	70.5000	70.5000	69.0000	69.2400	-1.954%	28	4,298	+26.083%
2025-07-28	70.5000	71.5000	70.4600	70.6200	+1.466%	19	4,303	+23.619%
2025-07-25	69.8000	70.1000	69.6000	69.6000	-0.798%	37	4,304	+25.431%
2025-07-24	69.4000	71.3500	69.4000	70.1600	+4.327%	49	4,303	+24.430%
2025-07-23	67.6000	67.6000	66.8500	67.2500	+0.074%	20	4,293	+29.814%
2025-07-22	68.5000	68.7500	66.4000	67.2000	-1.538%	49	4,289	+29.911%
2025-07-21	67.0000	68.4300	67.0000	68.2500	+2.817%	40	4,270	+27.912%
2025-07-18	65.0000	66.3800	64.6900	66.3800	+1.919%	11	4,249	+31.516%
2025-07-17	64.8500	65.2100	64.6500	65.1300	+0.977%	17	4,247	+34.040%
2025-07-16	65.5000	66.3500	64.0000	64.5000	-4.189%	39	4,239	+35.349%
2025-07-15	66.8500	67.4500	66.8500	67.3200	+1.233%	18	4,239	+29.679%
2025-07-14	66.4500	67.6300	66.4500	66.5000	-0.464%	13	4,244	+31.278%
2025-07-11	66.2500	67.5600	64.5500	66.8100	+3.565%	81	4,248	+30.669%
2025-07-10	63.6500	64.7500	63.6500	64.5100	-0.754%	17	4,259	+35.328%
2025-07-09	66.4300	66.5000	64.3000	65.0000	+2.686%	118	4,260	+34.308%
2025-07-08	65.9600	66.1200	62.9500	63.3000	-4.525%	47	4,344	+37.915%
2025-07-07	67.0000	67.0000	65.4900	66.3000	0.000%	63	4,351	+31.674%
2025-07-03	64.4000	66.9000	64.4000	66.3000	+3.756%	22	4,362	+31.674%
2025-07-02	64.0700	65.0000	63.5000	63.9000	+0.078%	38	4,362	+36.620%
2025-07-01	64.6000	65.1500	63.0000	63.8500	-1.222%	294	4,380	+36.727%
2025-06-30	66.6600	66.7000	64.0000	64.6400	-2.797%	54	4,275	+35.056%
2025-06-27	64.3700	66.5000	62.3500	66.5000	+7.345%	77	4,248	+31.278%
2025-06-26	59.2800	62.1000	59.0000	61.9500	+5.897%	78	4,255	+40.920%
2025-06-25	60.3000	60.6500	57.9000	58.5000	-1.266%	54	4,204	+49.231%
2025-06-24	59.0000	60.1000	59.0000	59.2500	+4.130%	23	4,213	+47.342%
2025-06-23	57.0000	58.3100	56.8500	56.9000	-1.897%	54	4,218	+53.427%
2025-06-20	62.0000	62.0000	58.0000	58.0000	-7.790%	32	4,203	+50.517%
2025-06-18	62.8000	64.6000	62.4000	62.9000	+0.479%	261	4,023	+38.792%
2025-06-17	63.8000	63.8000	62.6000	62.6000	-0.635%	28	4,023	+39.457%
2025-06-16	60.3500	63.9000	60.3500	63.0000	+4.132%	130	4,005	+38.571%
2025-06-13	59.0500	61.7000	58.4500	60.5000	-0.657%	124	3,956	+44.298%
2025-06-12	61.0000	61.2500	60.0000	60.9000	-1.072%	18	3,984	+43.350%
2025-06-11	64.5100	64.6000	61.5000	61.5600	-3.055%	25	3,983	+41.813%
2025-06-10	63.9300	64.2500	63.1900	63.5000	-1.244%	25	3,980	+37.480%
2025-06-09	62.6300	64.9000	61.6500	64.3000	+4.349%	188	3,987	+35.770%
2025-06-06	61.9500	61.9800	60.1000	61.6200	+5.405%	230	3,871	+41.675%
2025-06-05	60.0000	60.2300	57.6500	58.4600	+1.670%	124	3,814	+49.333%
2025-06-04	56.2500	57.5000	55.7500	57.5000	+2.679%	20	3,897	+51.826%
2025-06-03	57.0000	57.8000	56.0000	56.0000	-0.885%	51	3,897	+55.893%
2025-06-02	56.2000	56.5000	53.8500	56.5000	-0.528%	23	3,876	+54.513%
2025-05-30	55.3000	56.8000	53.5000	56.8000	+1.829%	104	3,886	+53.697%
2025-05-29	58.0000	58.1000	55.7800	55.7800	-0.659%	28	3,858	+56.508%
2025-05-28	56.2400	56.5900	54.5000	56.1500	+0.268%	71	3,858	+55.476%
2025-05-27	54.9000	56.5200	54.6000	56.0000	+4.186%	543	3,802	+55.893%
2025-05-23	53.0000	54.1200	51.8100	53.7500	-2.715%	1,084	4,283	+62.419%
2025-05-22	52.9300	55.5500	52.3000	55.2500	+4.383%	211	4,283	+58.009%
2025-05-21	53.2000	55.1000	52.3900	52.9300	-3.851%	895	4,267	+64.935%
2025-05-20	55.3700	55.5000	54.0900	55.0500	-1.661%	106	3,554	+58.583%
2025-05-19	53.5000	57.0000	52.5000	55.9800	-0.036%	115	3,615	+55.949%
2025-05-16	55.3000	56.0000	55.0000	56.0000	+0.539%	1,106	3,519	+55.893%
2025-05-15	56.0000	56.4000	54.5000	55.7000	-6.700%	152	3,031	+56.732%
2025-05-14	60.1500	61.3500	59.2200	59.7000	-0.251%	39	3,002	+46.231%
2025-05-13	62.3000	62.3500	59.8500	59.8500	+3.190%	597	2,989	+45.865%
2025-05-12	58.8500	58.8500	55.5000	58.0000	+23.799%	197	2,949	+50.517%
2025-05-09	46.9300	47.0000	45.7700	46.8500	-1.472%	168	3,047	+86.339%
2025-05-08	45.1800	47.7600	44.6500	47.5500	+6.854%	109	2,985	+83.596%
2025-05-07	43.0000	45.0000	42.5000	44.5000	+6.383%	185	2,956	+96.180%
2025-05-06	41.4000	43.2500	41.4000	41.8300	-1.344%	11	3,012	+108.702%
2025-05-05	42.0000	43.4500	42.0000	42.4000	-5.251%	59	3,014	+105.896%
2025-05-02	44.0000	46.5500	42.5000	44.7500	0.000%	188	2,973	+95.084%
2025-05-01	43.7900	45.4000	43.1000	44.7500	+7.572%	115	2,896	+95.084%
2025-04-30	38.4000	41.6000	38.2500	41.6000	-1.956%	29	2,829	+109.856%
2025-04-29	41.1500	42.8200	40.0000	42.4300	-0.864%	15	2,821	+105.751%
2025-04-28	43.5900	43.5900	41.0000	42.8000	-1.700%	147	2,813	+103.972%
2025-04-25	42.8100	44.0500	42.3500	43.5400	+3.691%	88	2,726	+100.505%
2025-04-24	39.2300	42.4900	39.2300	41.9900	+6.385%	40	2,719	+107.907%
2025-04-23	41.0500	43.0000	39.0000	39.4700	+13.976%	94	2,707	+121.181%
2025-04-22	32.7000	36.9000	32.6000	34.6300	+11.100%	62	2,711	+152.094%
2025-04-21	33.0200	33.0200	30.5500	31.1700	-9.099%	120	2,708	+180.077%
2025-04-17	35.4700	35.9000	34.2900	34.2900	-5.145%	44	2,637	+154.593%
2025-04-16	37.5000	38.2000	34.1500	36.1500	-7.898%	102	2,637	+141.494%
2025-04-15	40.0000	42.4500	38.0000	39.2500	-6.325%	209	2,616	+122.420%
2025-04-14	43.7500	43.8500	41.0000	41.9000	-4.556%	38	2,588	+108.353%
2025-04-11	40.8700	44.1000	40.8700	43.9000	+5.987%	42	2,586	+98.861%
2025-04-10	43.8000	43.8000	39.4500	41.4200	-12.246%	605	2,591	+110.768%
2025-04-09	36.2900	49.4500	35.7300	47.2000	+41.742%	1,069	2,438	+84.958%
2025-04-08	42.5000	43.1600	33.3000	33.3000	-12.368%	152	1,824	+162.162%
2025-04-07	31.4500	41.3700	31.4500	38.0000	+5.556%	200	1,817	+129.737%
2025-04-04	34.1500	39.2300	32.3500	36.0000	-9.091%	546	1,838	+142.500%
2025-04-03	43.2200	43.2200	39.0200	39.6000	-21.940%	649	1,787	+120.455%
2025-04-02	45.7500	52.2500	45.7500	50.7300	+6.130%	446	1,800	+72.088%
2025-04-01	45.5500	49.1700	45.5500	47.8000	+2.399%	538	1,637	+82.636%
2025-03-31	46.0000	46.7200	43.6500	46.6800	-3.574%	84	1,277	+87.018%
2025-03-28	52.0000	52.5900	48.3500	48.4100	-12.030%	250	1,266	+80.335%
2025-03-27	54.0000	55.5500	53.0000	55.0300	+1.065%	91	1,231	+58.641%
2025-03-26	57.2000	57.2000	53.9000	54.4500	-4.053%	158	1,189	+60.331%
2025-03-25	55.8000	56.9600	55.8000	56.7500	+2.160%	216	1,119	+53.833%
2025-03-24	55.3000	55.5500	54.2800	55.5500	+10.000%	55	999	+57.156%
2025-03-21	48.7200	51.0000	48.5100	50.5000	-3.626%	62	970	+72.871%
2025-03-20	50.5000	52.6000	49.7500	52.4000	+4.800%	41	963	+66.603%
2025-03-19	49.8000	50.0000	48.8000	50.0000	+1.626%	60	934	+74.600%
2025-03-18	48.3400	50.0000	47.0000	49.2000	-5.457%	36	875	+77.439%
2025-03-17	52.5000	53.3500	49.5200	52.0400	-0.857%	20	873	+67.756%
2025-03-14	51.5000	52.7700	51.0000	52.4900	+6.687%	170	875	+66.317%
2025-03-13	52.0000	52.0000	48.8000	49.2000	-6.906%	40	827	+77.439%
2025-03-12	54.4500	55.0000	50.8300	52.8500	+0.266%	311	827	+65.184%
2025-03-11	50.1300	54.5000	48.0500	52.7100	+4.666%	39	570	+65.623%
2025-03-10	49.8300	53.1500	48.4000	50.3600	-5.869%	279	571	+73.352%
2025-03-07	54.0000	54.3000	49.2000	53.5000	-2.104%	224	417	+63.178%
2025-03-06	56.2500	57.1000	53.0000	54.6500	-7.639%	83	370	+59.744%
2025-03-05	58.5000	59.1700	56.4800	59.1700	+4.726%	5	354	+47.541%
2025-03-04	53.3800	58.7500	52.9200	56.5000	+1.254%	58	352	+54.513%
2025-03-03	62.7500	64.2200	55.8000	55.8000	-8.868%	37	331	+56.452%
2025-02-28	59.9300	63.0000	59.9300	61.2300	+2.050%	24	303	+42.577%