AMZN271217C00235000
AMZN Dec 17 2027 235.00 Call
optionOPRA
EODOct 6, 2026
57.63USD+4.782%(+2.63)13Vol995OI
AMZN271217C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 54.50 | 57.63 | 54.50 | 57.63 | +4.782% | 13 | 993 | 0.000% |
| 2026-10-05 | 54.25 | 55.00 | 54.25 | 55.00 | +0.825% | 2 | 993 | +4.782% |
| 2026-10-02 | 54.50 | 54.55 | 53.78 | 54.55 | +3.806% | 13 | 991 | +5.646% |
| 2026-10-01 | 52.55 | 52.55 | 52.55 | 52.55 | -2.414% | 1 | 991 | +9.667% |
| 2026-09-30 | 54.58 | 54.58 | 53.85 | 53.85 | +3.757% | 3 | 991 | +7.019% |
| 2026-09-28 | 51.54 | 51.90 | 50.20 | 51.90 | -3.800% | 10 | 990 | +11.040% |
| 2026-09-25 | 52.75 | 54.45 | 52.75 | 53.95 | +0.111% | 10 | 989 | +6.821% |
| 2026-09-24 | 51.77 | 54.95 | 51.18 | 53.89 | -0.846% | 50 | 987 | +6.940% |
| 2026-09-23 | 55.00 | 55.00 | 53.00 | 54.35 | -7.094% | 8 | 986 | +6.035% |
| 2026-09-22 | 59.45 | 60.00 | 57.50 | 58.50 | -3.704% | 11 | 984 | -1.487% |
| 2026-09-21 | 57.65 | 60.75 | 57.50 | 60.75 | +5.377% | 11 | 985 | -5.136% |
| 2026-09-18 | 56.85 | 57.70 | 56.84 | 57.65 | +3.538% | 44 | 991 | -0.035% |
| 2026-09-17 | 55.58 | 55.68 | 55.58 | 55.68 | +5.057% | 2 | 990 | +3.502% |
| 2026-09-16 | 53.10 | 53.30 | 53.00 | 53.00 | -1.487% | 3 | 989 | +8.736% |
| 2026-09-15 | 53.80 | 53.80 | 53.80 | 53.80 | -5.298% | 1 | 989 | +7.119% |
| 2026-09-14 | 55.30 | 57.98 | 55.30 | 56.81 | -4.601% | 106 | 1,087 | +1.443% |
| 2026-09-11 | 58.50 | 59.60 | 58.50 | 59.55 | +4.291% | 110 | 986 | -3.224% |
| 2026-09-09 | 57.10 | 57.10 | 57.10 | 57.10 | -3.872% | 1 | 986 | +0.928% |
| 2026-09-02 | 59.40 | 59.40 | 59.40 | 59.40 | +1.106% | 1 | 985 | -2.980% |
| 2026-09-01 | 59.08 | 59.08 | 58.75 | 58.75 | -7.814% | 3 | 986 | -1.906% |
| 2026-08-31 | 63.91 | 63.91 | 63.73 | 63.73 | -6.773% | 2 | 987 | -9.572% |
| 2026-08-28 | 62.00 | 68.36 | 62.00 | 68.36 | +14.563% | 2 | 987 | -15.696% |
| 2026-08-27 | 59.83 | 60.36 | 59.45 | 59.67 | -6.400% | 7 | 984 | -3.419% |
| 2026-08-24 | 63.70 | 63.75 | 63.70 | 63.75 | +2.508% | 4 | 986 | -9.600% |
| 2026-08-21 | 62.79 | 62.79 | 62.19 | 62.19 | -2.980% | 6 | 991 | -7.332% |
| 2026-08-20 | 65.38 | 65.38 | 64.10 | 64.10 | -3.551% | 2 | 990 | -10.094% |
| 2026-08-19 | 63.20 | 66.46 | 63.20 | 66.46 | +3.039% | 8 | 996 | -13.286% |
| 2026-08-18 | 62.15 | 64.50 | 62.15 | 64.50 | +0.420% | 3 | 996 | -10.651% |
| 2026-08-17 | 64.19 | 64.23 | 64.19 | 64.23 | -4.859% | 2 | 995 | -10.276% |
| 2026-08-13 | 70.03 | 70.03 | 67.51 | 67.51 | -4.173% | 24 | 981 | -14.635% |
| 2026-08-12 | 71.15 | 71.15 | 70.45 | 70.45 | -9.679% | 2 | 980 | -18.197% |
| 2026-08-10 | 75.00 | 78.11 | 75.00 | 78.00 | +6.122% | 13 | 982 | -26.115% |
| 2026-08-05 | 75.33 | 75.33 | 73.40 | 73.50 | -5.769% | 3 | 981 | -21.592% |
| 2026-08-04 | 79.75 | 79.75 | 78.00 | 78.00 | -7.495% | 6 | 985 | -26.115% |
| 2026-08-03 | 84.89 | 84.89 | 83.51 | 84.32 | +13.562% | 7 | 991 | -31.653% |
| 2026-07-31 | 67.85 | 74.85 | 66.45 | 74.25 | +50.304% | 80 | 996 | -22.384% |
| 2026-07-30 | 47.10 | 51.00 | 46.95 | 49.40 | +15.017% | 35 | 972 | +16.660% |
| 2026-07-29 | 43.53 | 44.95 | 42.95 | 42.95 | -5.396% | 18 | 957 | +34.179% |
| 2026-07-28 | 45.15 | 45.95 | 45.15 | 45.40 | -5.160% | 4 | 956 | +26.938% |
| 2026-07-27 | 48.00 | 48.00 | 46.85 | 47.87 | +2.505% | 26 | 980 | +20.389% |
| 2026-07-24 | 46.90 | 47.95 | 46.70 | 46.70 | -2.931% | 6 | 978 | +23.405% |
| 2026-07-23 | 49.80 | 49.80 | 48.00 | 48.11 | -13.159% | 16 | 974 | +19.788% |
| 2026-07-22 | 55.00 | 55.40 | 55.00 | 55.40 | -5.782% | 2 | 973 | +4.025% |
| 2026-07-21 | 58.80 | 58.80 | 58.80 | 58.80 | -0.592% | 1 | 974 | -1.990% |
| 2026-07-20 | 60.20 | 60.20 | 59.15 | 59.15 | +0.939% | 2 | 975 | -2.570% |
| 2026-07-17 | 58.60 | 58.60 | 58.60 | 58.60 | -10.123% | 10 | 982 | -1.655% |
| 2026-07-16 | 63.00 | 65.20 | 63.00 | 65.20 | +1.716% | 2 | 981 | -11.610% |
| 2026-07-15 | 64.10 | 64.10 | 64.10 | 64.10 | +9.199% | 1 | 981 | -10.094% |
| 2026-07-14 | 56.98 | 58.70 | 56.98 | 58.70 | +1.207% | 2 | 981 | -1.823% |
| 2026-07-10 | 58.55 | 58.55 | 57.68 | 58.00 | +6.657% | 4 | 981 | -0.638% |
| 2026-07-09 | 54.33 | 54.38 | 54.33 | 54.38 | -2.667% | 2 | 980 | +5.976% |
| 2026-07-08 | 55.65 | 55.87 | 54.36 | 55.87 | -0.676% | 75 | 1,019 | +3.150% |
| 2026-07-07 | 56.25 | 56.25 | 56.25 | 56.25 | +1.205% | 2 | 1,019 | +2.453% |
| 2026-07-06 | 56.90 | 57.40 | 55.58 | 55.58 | -2.713% | 3 | 1,019 | +3.688% |
| 2026-07-02 | 56.32 | 57.90 | 56.32 | 57.13 | +6.486% | 8 | 1,018 | +0.875% |
| 2026-07-01 | 51.81 | 53.65 | 51.81 | 53.65 | +1.610% | 3 | 1,017 | +7.418% |
| 2026-06-30 | 53.90 | 54.55 | 52.80 | 52.80 | -3.773% | 6 | 1,016 | +9.148% |
| 2026-06-29 | 55.89 | 57.80 | 54.87 | 54.87 | +11.366% | 16 | 1,024 | +5.030% |
| 2026-06-26 | 48.71 | 49.27 | 48.71 | 49.27 | +7.109% | 4 | 1,021 | +16.968% |
| 2026-06-25 | 46.80 | 47.46 | 46.00 | 46.00 | -9.769% | 6 | 1,016 | +25.283% |
| 2026-06-24 | 52.71 | 54.61 | 50.98 | 50.98 | -0.430% | 36 | 1,005 | +13.044% |
| 2026-06-23 | 50.23 | 52.00 | 50.23 | 51.20 | +0.589% | 43 | 1,006 | +12.559% |
| 2026-06-22 | 53.90 | 53.90 | 50.00 | 50.90 | -10.623% | 18 | 1,005 | +13.222% |
| 2026-06-18 | 51.60 | 56.95 | 51.60 | 56.95 | +7.352% | 15 | 1,005 | +1.194% |
| 2026-06-17 | 53.14 | 53.14 | 53.05 | 53.05 | -9.005% | 2 | 1,004 | +8.633% |
| 2026-06-16 | 58.30 | 58.30 | 58.30 | 58.30 | +0.086% | 1 | 1,004 | -1.149% |
| 2026-06-15 | 58.53 | 58.53 | 58.25 | 58.25 | +11.164% | 2 | 1,005 | -1.064% |
| 2026-06-12 | 52.00 | 53.20 | 50.28 | 52.40 | +0.769% | 19 | 992 | +9.981% |
| 2026-06-11 | 52.00 | 52.00 | 52.00 | 52.00 | -2.439% | 1 | 991 | +10.827% |
| 2026-06-10 | 53.00 | 53.50 | 53.00 | 53.30 | -6.491% | 14 | 990 | +8.124% |
| 2026-06-09 | 55.83 | 57.00 | 55.83 | 57.00 | -3.716% | 2 | 988 | +1.105% |
| 2026-06-08 | 59.20 | 59.20 | 59.20 | 59.20 | +0.254% | 2 | 990 | -2.652% |
| 2026-06-05 | 64.23 | 64.23 | 59.05 | 59.05 | -0.923% | 54 | 972 | -2.405% |
| 2026-06-03 | 64.05 | 64.05 | 59.60 | 59.60 | -10.133% | 8 | 970 | -3.305% |
| 2026-06-02 | 64.25 | 68.00 | 64.25 | 66.32 | -5.081% | 10 | 968 | -13.103% |
| 2026-06-01 | 68.88 | 69.87 | 68.88 | 69.87 | -5.772% | 2 | 967 | -17.518% |
| 2026-05-28 | 73.59 | 74.15 | 73.58 | 74.15 | -1.632% | 3 | 968 | -22.279% |
| 2026-05-27 | 74.85 | 76.75 | 74.85 | 75.38 | +2.600% | 3 | 966 | -23.547% |
| 2026-05-22 | 73.47 | 73.47 | 73.47 | 73.47 | +12.014% | 2 | 966 | -21.560% |
| 2026-05-19 | 65.65 | 65.65 | 65.59 | 65.59 | -7.879% | 2 | 967 | -12.136% |
| 2026-05-18 | 70.00 | 71.20 | 70.00 | 71.20 | +2.372% | 14 | 967 | -19.059% |
| 2026-05-15 | 68.46 | 69.55 | 68.46 | 69.55 | -6.014% | 4 | 966 | -17.139% |
| 2026-05-13 | 74.00 | 74.00 | 74.00 | 74.00 | -2.155% | 2 | 966 | -22.122% |
| 2026-05-11 | 75.63 | 75.63 | 75.63 | 75.63 | -1.919% | 1 | 967 | -23.800% |
| 2026-05-08 | 75.40 | 77.11 | 75.40 | 77.11 | +1.634% | 16 | 980 | -25.263% |
| 2026-05-07 | 77.35 | 77.35 | 75.87 | 75.87 | -2.731% | 12 | 979 | -24.041% |
| 2026-05-06 | 76.52 | 78.00 | 76.52 | 78.00 | +0.697% | 2 | 979 | -26.115% |
| 2026-05-05 | 80.03 | 80.03 | 77.46 | 77.46 | +2.109% | 54 | 1,029 | -25.600% |
| 2026-05-04 | 75.86 | 75.86 | 75.86 | 75.86 | +1.798% | 1 | 1,029 | -24.031% |
| 2026-05-01 | 72.25 | 77.15 | 72.25 | 74.52 | +3.759% | 28 | 1,030 | -22.665% |
| 2026-04-30 | 77.15 | 78.57 | 65.50 | 71.82 | +2.527% | 8 | 1,036 | -19.758% |
| 2026-04-29 | 71.45 | 72.13 | 70.05 | 70.05 | +3.015% | 25 | 1,038 | -17.730% |
| 2026-04-28 | 68.00 | 68.00 | 68.00 | 68.00 | -3.189% | 1 | 1,038 | -15.250% |
| 2026-04-27 | 70.24 | 70.24 | 70.24 | 70.24 | -1.941% | 1 | 1,039 | -17.953% |
| 2026-04-24 | 69.37 | 71.80 | 69.37 | 71.63 | +8.960% | 23 | 1,029 | -19.545% |
| 2026-04-23 | 65.74 | 65.74 | 65.74 | 65.74 | +0.983% | 1 | 1,030 | -12.336% |
| 2026-04-22 | 64.24 | 65.10 | 64.24 | 65.10 | +4.160% | 4 | 1,030 | -11.475% |
| 2026-04-21 | 63.75 | 63.98 | 62.50 | 62.50 | +5.592% | 5 | 1,033 | -7.792% |
| 2026-04-20 | 59.19 | 59.19 | 59.19 | 59.19 | -8.233% | 50 | 1,011 | -2.636% |
| 2026-04-17 | 65.97 | 65.97 | 64.50 | 64.50 | +4.708% | 50 | 1,031 | -10.651% |
| 2026-04-16 | 58.76 | 61.60 | 58.76 | 61.60 | +3.966% | 23 | 1,050 | -6.445% |
| 2026-04-15 | 61.19 | 61.19 | 59.25 | 59.25 | -5.593% | 6 | 1,046 | -2.734% |
| 2026-04-14 | 60.00 | 64.12 | 60.00 | 62.76 | +14.005% | 9 | 1,045 | -8.174% |
| 2026-04-13 | 54.78 | 55.70 | 54.78 | 55.05 | +0.328% | 16 | 1,035 | +4.687% |
| 2026-04-10 | 54.64 | 56.14 | 54.50 | 54.87 | +5.519% | 13 | 1,035 | +5.030% |
| 2026-04-09 | 49.96 | 52.00 | 49.96 | 52.00 | +20.287% | 8 | 1,037 | +10.827% |
| 2026-04-08 | 43.23 | 43.23 | 43.23 | 43.23 | +11.475% | 8 | 1,036 | +33.310% |
| 2026-04-07 | 38.78 | 38.78 | 38.78 | 38.78 | +0.649% | 1 | 1,028 | +48.608% |
| 2026-04-06 | 38.53 | 38.53 | 38.53 | 38.53 | -0.645% | 1 | 1,028 | +49.572% |
| 2026-04-01 | 37.86 | 38.78 | 37.86 | 38.78 | +4.107% | 4 | 1,029 | +48.608% |
| 2026-03-31 | 35.24 | 37.25 | 35.24 | 37.25 | +10.207% | 4 | 1,026 | +54.711% |
| 2026-03-30 | 32.95 | 33.80 | 32.95 | 33.80 | +4.000% | 6 | 1,026 | +70.503% |
| 2026-03-27 | 34.20 | 34.20 | 32.50 | 32.50 | -15.606% | 24 | 1,028 | +77.323% |
| 2026-03-25 | 38.54 | 38.54 | 38.51 | 38.51 | +6.943% | 8 | 1,039 | +49.649% |
| 2026-03-24 | 36.01 | 36.01 | 36.01 | 36.01 | +2.886% | 1 | 1,042 | +60.039% |
| 2026-03-20 | 35.00 | 35.00 | 35.00 | 35.00 | -4.736% | 1 | 1,042 | +64.657% |
| 2026-03-19 | 35.88 | 36.74 | 35.88 | 36.74 | -2.881% | 6 | 1,042 | +56.859% |
| 2026-03-18 | 38.15 | 38.25 | 37.83 | 37.83 | +1.968% | 4 | 1,037 | +52.339% |
| 2026-03-13 | 37.01 | 37.10 | 36.69 | 37.10 | -3.661% | 16 | 1,040 | +55.337% |
| 2026-03-12 | 38.50 | 38.51 | 38.50 | 38.51 | -6.073% | 38 | 1,039 | +49.649% |
| 2026-03-10 | 41.00 | 41.00 | 41.00 | 41.00 | +4.592% | 39 | 1,076 | +40.561% |
| 2026-03-09 | 39.20 | 39.20 | 39.20 | 39.20 | +3.022% | 29 | 1,052 | +47.015% |
| 2026-03-03 | 38.05 | 38.05 | 38.05 | 38.05 | +0.132% | 131 | 1,047 | +51.459% |
| 2026-03-02 | 38.00 | 38.00 | 38.00 | 38.00 | -2.863% | 2 | 1,165 | +51.658% |
| 2026-02-27 | 37.95 | 39.12 | 37.95 | 39.12 | +2.061% | 7 | 1,163 | +47.316% |
| 2026-02-26 | 38.33 | 38.33 | 38.33 | 38.33 | -0.956% | 2 | 1,163 | +50.352% |
| 2026-02-24 | 38.70 | 38.70 | 38.70 | 38.70 | +8.101% | 1 | 1,165 | +48.915% |
| 2026-02-23 | 36.21 | 36.21 | 35.80 | 35.80 | -7.134% | 11 | 1,166 | +60.978% |
| 2026-02-20 | 35.99 | 38.55 | 35.99 | 38.55 | +3.908% | 2 | 1,167 | +49.494% |
| 2026-02-18 | 35.61 | 37.10 | 35.61 | 37.10 | +8.353% | 3 | 1,166 | +55.337% |
| 2026-02-17 | 32.98 | 34.24 | 32.98 | 34.24 | +2.301% | 5 | 1,166 | +68.312% |
| 2026-02-13 | 32.40 | 33.47 | 32.40 | 33.47 | +1.271% | 11 | 1,170 | +72.184% |
| 2026-02-12 | 34.66 | 34.66 | 32.50 | 33.05 | -6.901% | 6 | 1,170 | +74.372% |
| 2026-02-11 | 35.50 | 35.50 | 35.50 | 35.50 | -7.792% | 1 | 1,171 | +62.338% |
| 2026-02-09 | 37.10 | 39.21 | 37.00 | 38.50 | +2.886% | 8 | 1,171 | +49.688% |
| 2026-02-06 | 34.55 | 38.94 | 33.40 | 37.42 | -20.128% | 44 | 1,166 | +54.009% |
| 2026-02-05 | 48.40 | 48.40 | 46.85 | 46.85 | -12.052% | 16 | 1,155 | +23.010% |
| 2026-02-04 | 54.65 | 56.55 | 53.27 | 53.27 | -5.550% | 55 | 1,153 | +8.185% |
| 2026-02-03 | 62.53 | 62.53 | 55.07 | 56.40 | -6.638% | 25 | 1,122 | +2.181% |
| 2026-02-02 | 58.81 | 60.41 | 58.81 | 60.41 | +5.704% | 2 | 1,112 | -4.602% |
| 2026-01-30 | 57.24 | 57.75 | 56.41 | 57.15 | -1.635% | 8 | 1,113 | +0.840% |
| 2026-01-29 | 58.80 | 58.80 | 55.69 | 58.10 | -3.999% | 12 | 1,113 | -0.809% |
| 2026-01-28 | 61.39 | 61.39 | 60.52 | 60.52 | -0.787% | 8 | 1,117 | -4.775% |
| 2026-01-27 | 57.40 | 61.00 | 57.40 | 61.00 | +7.965% | 27 | 1,116 | -5.525% |
| 2026-01-26 | 56.09 | 56.50 | 56.09 | 56.50 | +0.534% | 2 | 1,140 | +2.000% |
| 2026-01-23 | 53.85 | 56.32 | 53.85 | 56.20 | +7.191% | 8 | 1,138 | +2.544% |
| 2026-01-22 | 52.00 | 53.40 | 51.80 | 52.43 | +3.026% | 25 | 1,137 | +9.918% |
| 2026-01-21 | 49.60 | 50.89 | 49.60 | 50.89 | +0.474% | 18 | 1,158 | +13.244% |
| 2026-01-20 | 51.78 | 52.82 | 50.65 | 50.65 | -8.574% | 25 | 1,140 | +13.781% |
| 2026-01-16 | 55.02 | 55.40 | 55.01 | 55.40 | +0.362% | 7 | 1,131 | +4.025% |
| 2026-01-15 | 55.20 | 55.20 | 55.20 | 55.20 | -0.145% | 1 | 1,131 | +4.402% |
| 2026-01-14 | 55.38 | 55.42 | 55.00 | 55.28 | -11.054% | 23 | 1,131 | +4.251% |
| 2026-01-12 | 62.15 | 62.15 | 62.15 | 62.15 | -0.241% | 1 | 1,110 | -7.273% |
| 2026-01-09 | 60.75 | 62.30 | 60.65 | 62.30 | +1.186% | 111 | 1,111 | -7.496% |
| 2026-01-08 | 60.75 | 61.57 | 60.75 | 61.57 | +3.951% | 6 | 1,061 | -6.399% |
| 2026-01-07 | 57.85 | 61.00 | 57.85 | 59.23 | +2.350% | 16 | 1,061 | -2.701% |
| 2026-01-06 | 55.09 | 58.68 | 55.09 | 57.87 | +10.418% | 17 | 1,072 | -0.415% |
| 2026-01-05 | 49.45 | 53.00 | 49.45 | 52.41 | +7.618% | 60 | 1,030 | +9.960% |
| 2026-01-02 | 48.25 | 48.70 | 48.25 | 48.70 | -5.437% | 7 | 1,030 | +18.337% |
| 2025-12-31 | 51.50 | 51.50 | 51.50 | 51.50 | -0.598% | 2 | 1,026 | +11.903% |
| 2025-12-30 | 51.54 | 51.81 | 51.54 | 51.81 | +0.135% | 5 | 1,026 | +11.233% |
| 2025-12-29 | 51.70 | 51.74 | 51.70 | 51.74 | -1.822% | 3 | 1,022 | +11.384% |
| 2025-12-26 | 52.75 | 52.94 | 52.54 | 52.70 | -0.847% | 13 | 1,020 | +9.355% |
| 2025-12-24 | 53.15 | 53.15 | 53.15 | 53.15 | +0.911% | 1 | 1,018 | +8.429% |
| 2025-12-23 | 52.45 | 52.67 | 52.45 | 52.67 | +4.380% | 2 | 1,018 | +9.417% |
| 2025-12-18 | 50.46 | 50.46 | 50.46 | 50.46 | +4.364% | 5 | 1,019 | +14.209% |
| 2025-12-17 | 48.43 | 48.43 | 48.35 | 48.35 | +0.961% | 5 | 1,024 | +19.193% |
| 2025-12-16 | 48.25 | 48.25 | 47.25 | 47.89 | -0.125% | 10 | 1,022 | +20.338% |
| 2025-12-15 | 49.65 | 49.85 | 47.95 | 47.95 | -7.788% | 38 | 1,018 | +20.188% |
| 2025-12-12 | 52.00 | 52.00 | 52.00 | 52.00 | -3.094% | 3 | 993 | +10.827% |
| 2025-12-11 | 53.66 | 53.66 | 53.66 | 53.66 | -0.832% | 1 | 993 | +7.398% |
| 2025-12-10 | 54.70 | 54.70 | 54.11 | 54.11 | +2.812% | 3 | 993 | +6.505% |
| 2025-12-08 | 53.00 | 53.00 | 52.52 | 52.63 | -2.356% | 4 | 991 | +9.500% |
| 2025-12-05 | 54.80 | 54.80 | 53.35 | 53.90 | +1.088% | 149 | 989 | +6.920% |
| 2025-12-04 | 55.85 | 55.85 | 52.80 | 53.32 | -4.564% | 52 | 979 | +8.083% |
| 2025-12-03 | 56.00 | 56.20 | 55.75 | 55.87 | -3.672% | 18 | 929 | +3.150% |
| 2025-12-02 | 58.15 | 58.15 | 58.00 | 58.00 | +1.808% | 2 | 918 | -0.638% |
| 2025-12-01 | 57.02 | 57.27 | 56.23 | 56.97 | +2.427% | 13 | 917 | +1.159% |
| 2025-11-28 | 55.57 | 55.62 | 55.57 | 55.62 | +3.153% | 2 | 910 | +3.614% |
| 2025-11-26 | 54.85 | 54.85 | 53.92 | 53.92 | +0.037% | 6 | 909 | +6.881% |
| 2025-11-25 | 52.70 | 53.90 | 52.70 | 53.90 | +5.315% | 3 | 909 | +6.920% |
| 2025-11-24 | 51.18 | 51.18 | 51.18 | 51.18 | +4.985% | 1 | 909 | +12.603% |
| 2025-11-21 | 47.04 | 49.19 | 46.98 | 48.75 | +2.848% | 7 | 908 | +18.215% |
| 2025-11-20 | 51.35 | 52.00 | 47.40 | 47.40 | -5.765% | 114 | 907 | +21.582% |
| 2025-11-19 | 49.50 | 50.40 | 49.50 | 50.30 | -0.984% | 107 | 972 | +14.573% |
| 2025-11-18 | 52.96 | 52.96 | 50.80 | 50.80 | -10.642% | 10 | 871 | +13.445% |
| 2025-11-17 | 56.80 | 57.60 | 55.38 | 56.85 | -2.721% | 22 | 868 | +1.372% |
| 2025-11-14 | 58.50 | 60.29 | 58.44 | 58.44 | -3.245% | 9 | 859 | -1.386% |
| 2025-11-13 | 62.69 | 62.69 | 60.40 | 60.40 | -10.386% | 13 | 854 | -4.586% |
| 2025-11-11 | 66.42 | 67.40 | 66.42 | 67.40 | +1.353% | 5 | 843 | -14.496% |
| 2025-11-10 | 67.47 | 67.47 | 64.95 | 66.50 | +7.867% | 5 | 843 | -13.338% |
| 2025-11-07 | 61.64 | 61.65 | 61.64 | 61.65 | -1.549% | 3 | 842 | -6.521% |
| 2025-11-06 | 64.40 | 64.40 | 62.56 | 62.62 | -6.677% | 6 | 839 | -7.969% |
| 2025-11-05 | 65.37 | 67.53 | 65.37 | 67.10 | +0.149% | 5 | 840 | -14.113% |
| 2025-11-04 | 67.52 | 67.52 | 67.00 | 67.00 | -4.108% | 2 | 841 | -13.985% |
| 2025-11-03 | 71.69 | 72.75 | 69.87 | 69.87 | +7.675% | 54 | 848 | -17.518% |
| 2025-10-31 | 66.49 | 67.00 | 63.83 | 64.89 | +31.091% | 72 | 848 | -11.188% |
| 2025-10-30 | 51.40 | 51.40 | 49.50 | 49.50 | -6.072% | 8 | 876 | +16.424% |
| 2025-10-29 | 53.35 | 53.35 | 52.60 | 52.70 | +2.330% | 18 | 872 | +9.355% |
| 2025-10-28 | 50.00 | 52.74 | 50.00 | 51.50 | +5.145% | 20 | 857 | +11.903% |
| 2025-10-27 | 49.08 | 50.00 | 48.98 | 48.98 | +6.017% | 7 | 847 | +17.660% |
| 2025-10-23 | 45.35 | 46.20 | 45.30 | 46.20 | +5.000% | 16 | 847 | +24.740% |
| 2025-10-22 | 44.56 | 44.81 | 43.70 | 44.00 | -6.383% | 7 | 847 | +30.977% |
| 2025-10-21 | 45.97 | 47.00 | 45.97 | 47.00 | +8.922% | 5 | 851 | +22.617% |
| 2025-10-20 | 42.37 | 43.15 | 42.35 | 43.15 | +1.889% | 32 | 849 | +33.557% |
| 2025-10-17 | 42.62 | 42.62 | 42.25 | 42.35 | -0.353% | 166 | 847 | +36.080% |
| 2025-10-16 | 45.05 | 45.25 | 42.50 | 42.50 | -2.389% | 9 | 733 | +35.600% |
| 2025-10-15 | 44.20 | 44.20 | 42.87 | 43.54 | -0.138% | 27 | 732 | +32.361% |
| 2025-10-14 | 43.59 | 44.85 | 43.43 | 43.60 | -3.433% | 27 | 727 | +32.179% |
| 2025-10-13 | 44.67 | 45.20 | 44.67 | 45.15 | +3.413% | 10 | 728 | +27.641% |
| 2025-10-10 | 48.90 | 49.25 | 43.66 | 43.66 | -7.754% | 19 | 726 | +31.997% |
| 2025-10-09 | 46.40 | 47.33 | 45.74 | 47.33 | +0.595% | 22 | 717 | +21.762% |
| 2025-10-08 | 45.40 | 47.71 | 45.15 | 47.05 | +5.257% | 32 | 715 | +22.487% |
| 2025-10-07 | 44.93 | 45.43 | 44.70 | 44.70 | +0.112% | 12 | 724 | +28.926% |
| 2025-10-06 | 41.95 | 44.65 | 41.95 | 44.65 | +2.174% | 28 | 724 | +29.071% |
| 2025-10-03 | 45.50 | 45.50 | 43.45 | 43.70 | -1.599% | 24 | 725 | +31.876% |
| 2025-10-02 | 43.95 | 44.41 | 43.40 | 44.41 | +0.886% | 13 | 723 | +29.768% |
| 2025-10-01 | 41.83 | 44.75 | 41.83 | 44.02 | +2.016% | 20 | 721 | +30.918% |
| 2025-09-30 | 43.80 | 43.80 | 42.70 | 43.15 | -2.530% | 29 | 721 | +33.557% |
| 2025-09-29 | 43.85 | 44.40 | 43.85 | 44.27 | +0.499% | 12 | 719 | +30.178% |
| 2025-09-26 | 43.21 | 44.05 | 43.21 | 44.05 | +3.696% | 4 | 709 | +30.829% |
| 2025-09-25 | 44.04 | 44.34 | 42.20 | 42.48 | -3.146% | 23 | 708 | +35.664% |
| 2025-09-24 | 45.45 | 45.45 | 43.85 | 43.86 | -0.881% | 21 | 695 | +31.395% |
| 2025-09-23 | 46.65 | 46.65 | 43.90 | 44.25 | -8.574% | 41 | 683 | +30.237% |
| 2025-09-22 | 49.34 | 49.58 | 48.40 | 48.40 | -3.200% | 70 | 679 | +19.070% |
| 2025-09-19 | 51.15 | 51.70 | 50.00 | 50.00 | -1.458% | 23 | 730 | +15.260% |
| 2025-09-18 | 50.91 | 51.45 | 48.90 | 50.74 | +1.176% | 17 | 720 | +13.579% |
| 2025-09-17 | 52.00 | 52.00 | 49.00 | 50.15 | -4.658% | 236 | 720 | +14.915% |
| 2025-09-16 | 51.58 | 53.38 | 51.58 | 52.60 | +4.739% | 8 | 491 | +9.563% |
| 2025-09-15 | 50.20 | 51.70 | 50.20 | 50.22 | +4.822% | 62 | 491 | +14.755% |
| 2025-09-12 | 48.50 | 48.50 | 47.70 | 47.91 | -2.819% | 31 | 490 | +20.288% |
| 2025-09-11 | 48.94 | 49.65 | 48.45 | 49.30 | +0.612% | 46 | 466 | +16.897% |
| 2025-09-10 | 52.50 | 52.50 | 48.20 | 49.00 | -9.343% | 153 | 456 | +17.612% |
| 2025-09-09 | 52.05 | 54.26 | 52.05 | 54.05 | +2.464% | 60 | 439 | +6.623% |
| 2025-09-08 | 51.65 | 53.20 | 50.83 | 52.75 | +5.017% | 55 | 471 | +9.251% |
| 2025-09-05 | 51.25 | 51.40 | 49.75 | 50.23 | -3.404% | 12 | 476 | +14.732% |
| 2025-09-04 | 51.40 | 52.00 | 49.75 | 52.00 | +17.514% | 30 | 476 | +10.827% |
| 2025-09-03 | 45.65 | 45.65 | 44.25 | 44.25 | -2.490% | 6 | 478 | +30.237% |
| 2025-09-02 | 45.07 | 45.44 | 43.63 | 45.38 | -7.858% | 22 | 477 | +26.994% |
| 2025-08-29 | 49.25 | 49.25 | 49.25 | 49.25 | +0.203% | 1 | 475 | +17.015% |
| 2025-08-28 | 47.35 | 49.70 | 47.35 | 49.15 | +3.648% | 12 | 475 | +17.253% |
| 2025-08-27 | 47.55 | 47.70 | 47.42 | 47.42 | +1.325% | 3 | 470 | +21.531% |
| 2025-08-26 | 47.11 | 47.39 | 46.80 | 46.80 | -1.078% | 17 | 470 | +23.141% |
| 2025-08-25 | 47.33 | 47.54 | 47.03 | 47.31 | -0.505% | 9 | 472 | +21.814% |
| 2025-08-22 | 45.45 | 47.55 | 45.45 | 47.55 | +10.968% | 27 | 471 | +21.199% |
| 2025-08-21 | 42.90 | 43.28 | 42.70 | 42.85 | -4.246% | 7 | 476 | +34.492% |
| 2025-08-20 | 44.80 | 44.80 | 44.75 | 44.75 | -4.787% | 4 | 477 | +28.782% |
| 2025-08-19 | 48.11 | 48.11 | 47.00 | 47.00 | -5.452% | 8 | 476 | +22.617% |
| 2025-08-18 | 49.00 | 49.71 | 48.21 | 49.71 | +1.078% | 14 | 476 | +15.932% |
| 2025-08-15 | 49.40 | 50.05 | 48.49 | 49.18 | -0.586% | 14 | 474 | +17.182% |
| 2025-08-14 | 47.70 | 50.50 | 47.45 | 49.47 | +10.919% | 22 | 468 | +16.495% |
| 2025-08-13 | 43.22 | 44.60 | 43.22 | 44.60 | +4.572% | 11 | 468 | +29.215% |
| 2025-08-12 | 42.65 | 42.65 | 42.65 | 42.65 | -1.864% | 1 | 462 | +35.123% |
| 2025-08-11 | 43.70 | 43.70 | 43.09 | 43.46 | -2.337% | 5 | 463 | +32.605% |
| 2025-08-08 | 44.02 | 44.50 | 44.02 | 44.50 | +2.275% | 3 | 461 | +29.506% |
| 2025-08-06 | 39.20 | 43.51 | 39.20 | 43.51 | +10.882% | 31 | 461 | +32.452% |
| 2025-08-05 | 39.65 | 39.65 | 39.24 | 39.24 | +3.837% | 2 | 457 | +46.865% |
| 2025-08-04 | 40.02 | 40.02 | 37.79 | 37.79 | -6.691% | 27 | 457 | +52.501% |
| 2025-08-01 | 41.21 | 43.72 | 39.65 | 40.50 | -24.468% | 66 | 450 | +42.296% |
| 2025-07-31 | 52.18 | 54.47 | 51.80 | 53.62 | +6.600% | 106 | 453 | +7.479% |
| 2025-07-30 | 50.85 | 50.85 | 50.29 | 50.30 | -1.256% | 18 | 405 | +14.573% |
| 2025-07-29 | 51.00 | 51.32 | 50.40 | 50.94 | -1.888% | 28 | 396 | +13.133% |
| 2025-07-28 | 51.94 | 52.20 | 51.65 | 51.92 | +1.804% | 32 | 376 | +10.998% |
| 2025-07-25 | 51.30 | 51.42 | 51.00 | 51.00 | -1.086% | 12 | 372 | +13.000% |
| 2025-07-24 | 51.49 | 52.82 | 50.53 | 51.56 | +4.584% | 91 | 362 | +11.773% |
| 2025-07-23 | 49.25 | 49.40 | 49.10 | 49.30 | +1.253% | 10 | 391 | +16.897% |
| 2025-07-22 | 50.35 | 50.35 | 48.68 | 48.69 | -2.131% | 4 | 387 | +18.361% |
| 2025-07-21 | 49.20 | 49.75 | 49.10 | 49.75 | +3.109% | 4 | 387 | +15.839% |
| 2025-07-18 | 48.45 | 48.45 | 48.25 | 48.25 | +1.153% | 2 | 385 | +19.440% |
| 2025-07-17 | 47.40 | 47.70 | 47.20 | 47.70 | +0.210% | 12 | 385 | +20.818% |
| 2025-07-16 | 47.80 | 47.80 | 47.60 | 47.60 | -3.055% | 10 | 395 | +21.071% |
| 2025-07-15 | 49.52 | 49.60 | 49.10 | 49.10 | +1.342% | 62 | 385 | +17.373% |
| 2025-07-14 | 49.43 | 49.43 | 48.45 | 48.45 | -2.259% | 3 | 402 | +18.947% |
| 2025-07-11 | 49.20 | 49.57 | 48.76 | 49.57 | +5.021% | 63 | 399 | +16.260% |
| 2025-07-10 | 46.82 | 47.35 | 46.26 | 47.20 | -1.255% | 8 | 366 | +22.097% |
| 2025-07-09 | 49.00 | 49.00 | 47.70 | 47.80 | +2.796% | 11 | 366 | +20.565% |
| 2025-07-08 | 48.65 | 48.65 | 46.50 | 46.50 | -4.282% | 12 | 366 | +23.935% |
| 2025-07-07 | 49.09 | 49.15 | 48.46 | 48.58 | +2.793% | 8 | 356 | +18.629% |
| 2025-07-02 | 47.40 | 47.40 | 47.26 | 47.26 | +1.156% | 2 | 362 | +21.942% |
| 2025-07-01 | 46.72 | 46.72 | 46.72 | 46.72 | -1.017% | 2 | 363 | +23.352% |
| 2025-06-30 | 49.17 | 49.17 | 47.20 | 47.20 | +4.171% | 13 | 361 | +22.097% |
| 2025-06-26 | 44.23 | 45.31 | 44.23 | 45.31 | +8.061% | 4 | 354 | +27.190% |
| 2025-06-25 | 41.98 | 41.98 | 41.93 | 41.93 | -3.676% | 3 | 353 | +37.443% |
| 2025-06-24 | 43.53 | 43.53 | 43.53 | 43.53 | +6.145% | 1 | 350 | +32.391% |
| 2025-06-23 | 41.10 | 41.10 | 41.01 | 41.01 | -3.095% | 4 | 350 | +40.527% |
| 2025-06-20 | 42.70 | 42.70 | 42.32 | 42.32 | -9.048% | 16 | 349 | +36.177% |
| 2025-06-18 | 46.53 | 46.53 | 46.53 | 46.53 | +0.911% | 1 | 341 | +23.856% |
| 2025-06-16 | 46.15 | 46.43 | 46.11 | 46.11 | +3.270% | 13 | 341 | +24.984% |
| 2025-06-13 | 44.65 | 44.65 | 44.65 | 44.65 | -2.191% | 24 | 354 | +29.071% |
| 2025-06-11 | 45.65 | 45.65 | 45.65 | 45.65 | -3.120% | 1 | 354 | +26.243% |
| 2025-06-10 | 47.25 | 47.25 | 47.12 | 47.12 | -1.423% | 27 | 354 | +22.305% |
| 2025-06-09 | 45.85 | 48.15 | 45.85 | 47.80 | +7.103% | 37 | 328 | +20.565% |
| 2025-06-06 | 44.30 | 45.18 | 44.30 | 44.63 | +2.362% | 18 | 299 | +29.128% |
| 2025-06-05 | 43.96 | 43.96 | 43.45 | 43.60 | +4.959% | 5 | 291 | +32.179% |
| 2025-06-04 | 41.54 | 41.54 | 41.54 | 41.54 | +1.441% | 1 | 294 | +38.734% |
| 2025-06-03 | 41.65 | 41.65 | 40.95 | 40.95 | +2.503% | 4 | 294 | +40.733% |
| 2025-06-02 | 39.95 | 39.95 | 39.95 | 39.95 | -5.129% | 5 | 294 | +44.255% |
| 2025-05-29 | 42.11 | 42.11 | 42.11 | 42.11 | +3.034% | 2 | 289 | +36.856% |
| 2025-05-27 | 41.40 | 41.40 | 40.87 | 40.87 | +4.714% | 6 | 289 | +41.008% |
| 2025-05-23 | 38.58 | 39.05 | 38.58 | 39.03 | -4.221% | 14 | 290 | +47.656% |
| 2025-05-22 | 40.75 | 40.75 | 40.75 | 40.75 | +1.621% | 1 | 290 | +41.423% |
| 2025-05-19 | 40.10 | 40.10 | 40.10 | 40.10 | -2.243% | 1 | 291 | +43.716% |
| 2025-05-16 | 40.00 | 41.02 | 40.00 | 41.02 | +0.539% | 68 | 291 | +40.492% |
| 2025-05-15 | 40.40 | 40.80 | 40.40 | 40.80 | -7.901% | 42 | 281 | +41.250% |
| 2025-05-14 | 44.20 | 44.52 | 44.20 | 44.30 | -1.314% | 10 | 284 | +30.090% |
| 2025-05-13 | 45.49 | 45.49 | 44.89 | 44.89 | +6.627% | 53 | 284 | +28.380% |
| 2025-05-12 | 40.40 | 42.56 | 40.40 | 42.10 | +29.339% | 10 | 239 | +36.888% |
| 2025-05-09 | 32.47 | 32.55 | 32.47 | 32.55 | -0.943% | 12 | 243 | +77.051% |
| 2025-05-08 | 31.39 | 33.26 | 31.39 | 32.86 | +7.141% | 8 | 237 | +75.380% |
| 2025-05-07 | 30.59 | 30.67 | 30.59 | 30.67 | +3.266% | 23 | 229 | +87.903% |
| 2025-05-06 | 29.70 | 29.70 | 29.70 | 29.70 | +2.414% | 5 | 206 | +94.040% |
| 2025-05-05 | 29.00 | 29.00 | 29.00 | 29.00 | -7.995% | 1 | 201 | +98.724% |
| 2025-05-01 | 31.52 | 31.52 | 31.52 | 31.52 | +11.260% | 1 | 200 | +82.836% |
| 2025-04-24 | 28.33 | 28.33 | 28.33 | 28.33 | +4.423% | 1 | 199 | +103.424% |
| 2025-04-23 | 28.79 | 28.79 | 27.13 | 27.13 | +16.588% | 19 | 198 | +112.422% |
| 2025-04-22 | 24.80 | 24.80 | 23.27 | 23.27 | +13.512% | 3 | 195 | +147.658% |
| 2025-04-21 | 20.55 | 20.90 | 20.50 | 20.50 | -11.714% | 3 | 196 | +181.122% |
| 2025-04-17 | 24.00 | 24.00 | 23.22 | 23.22 | -0.386% | 5 | 197 | +148.191% |
| 2025-04-16 | 23.31 | 23.31 | 23.31 | 23.31 | -23.297% | 1 | 197 | +147.233% |
| 2025-04-11 | 30.39 | 30.39 | 30.39 | 30.39 | -1.873% | 2 | 198 | +89.635% |
| 2025-04-10 | 30.52 | 30.97 | 30.52 | 30.97 | -9.814% | 4 | 198 | +86.083% |
| 2025-04-09 | 25.45 | 34.34 | 25.10 | 34.34 | +41.201% | 18 | 194 | +67.822% |
| 2025-04-08 | 31.36 | 31.36 | 24.10 | 24.32 | -11.241% | 11 | 191 | +136.965% |
| 2025-04-07 | 22.35 | 27.40 | 22.35 | 27.40 | +1.670% | 10 | 190 | +110.328% |
| 2025-04-04 | 24.10 | 26.95 | 24.10 | 26.95 | -4.770% | 226 | 185 | +113.840% |
| 2025-04-03 | 28.90 | 29.60 | 27.80 | 28.30 | -16.765% | 145 | 290 | +103.640% |
| 2025-04-01 | 33.10 | 34.00 | 33.10 | 34.00 | +2.348% | 47 | 206 | +69.500% |
| 2025-03-31 | 30.60 | 33.22 | 30.60 | 33.22 | -16.533% | 7 | 189 | +73.480% |
| 2025-03-27 | 39.80 | 39.80 | 39.80 | 39.80 | +0.126% | 1 | 183 | +44.799% |
| 2025-03-26 | 39.72 | 39.99 | 39.72 | 39.75 | -5.177% | 25 | 183 | +44.981% |
| 2025-03-25 | 41.92 | 41.92 | 41.92 | 41.92 | +3.506% | 2 | 185 | +37.476% |
| 2025-03-24 | 39.80 | 40.50 | 39.80 | 40.50 | +13.223% | 2 | 187 | +42.296% |
| 2025-03-21 | 35.77 | 35.77 | 35.77 | 35.77 | -0.528% | 2 | 188 | +61.113% |
| 2025-03-20 | 35.96 | 35.96 | 35.96 | 35.96 | +3.721% | 1 | 188 | +60.261% |
| 2025-03-18 | 33.75 | 35.55 | 33.75 | 34.67 | -6.801% | 8 | 188 | +66.224% |
| 2025-03-17 | 37.20 | 37.20 | 37.20 | 37.20 | -1.326% | 1 | 189 | +54.919% |
| 2025-03-14 | 37.35 | 37.70 | 37.35 | 37.70 | +4.000% | 206 | 188 | +52.865% |
| 2025-03-13 | 36.25 | 36.25 | 36.25 | 36.25 | -7.289% | 1 | 84 | +58.979% |
| 2025-03-11 | 37.67 | 39.10 | 37.67 | 39.10 | +11.619% | 3 | 84 | +47.391% |
| 2025-03-10 | 35.76 | 35.76 | 35.03 | 35.03 | -12.315% | 27 | 81 | +64.516% |
| 2025-03-07 | 40.00 | 40.12 | 38.10 | 39.95 | -7.949% | 200 | 106 | +44.255% |
| 2025-03-05 | 43.40 | 43.40 | 43.40 | 43.40 | +4.578% | 2 | 74 | +32.788% |
| 2025-03-04 | 39.01 | 41.50 | 39.01 | 41.50 | -1.073% | 15 | 74 | +38.867% |
| 2025-03-03 | 45.96 | 45.96 | 41.40 | 41.95 | -7.741% | 59 | 79 | +37.378% |
| 2025-02-28 | 46.00 | 46.00 | 45.47 | 45.47 | -4.415% | 8 | 27 | +26.743% |
| 2025-02-27 | 45.50 | 47.57 | 45.50 | 47.57 | 0.000% | 23 | 23 | +21.148% |