AMZN271217C00245000
AMZN Dec 17 2027 245.00 Call
optionOPRA
EODOct 6, 2026
51.60USD+2.077%(+1.05)7Vol1,787OI
AMZN271217C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 49.80 | 51.60 | 49.80 | 51.60 | +2.077% | 7 | 1,784 | 0.000% |
| 2026-10-05 | 49.00 | 50.55 | 49.00 | 50.55 | +4.119% | 4 | 1,782 | +2.077% |
| 2026-10-02 | 49.00 | 49.80 | 48.55 | 48.55 | +3.079% | 6 | 1,784 | +6.282% |
| 2026-10-01 | 48.10 | 48.10 | 46.15 | 47.10 | -3.285% | 823 | 1,048 | +9.554% |
| 2026-09-30 | 46.00 | 50.00 | 46.00 | 48.70 | +2.591% | 12 | 1,047 | +5.955% |
| 2026-09-29 | 45.59 | 47.47 | 45.59 | 47.47 | +2.638% | 11 | 1,037 | +8.700% |
| 2026-09-28 | 46.80 | 46.80 | 45.82 | 46.25 | -5.128% | 56 | 1,014 | +11.568% |
| 2026-09-25 | 48.20 | 49.00 | 47.50 | 48.75 | +0.515% | 156 | 932 | +5.846% |
| 2026-09-24 | 47.13 | 49.80 | 46.26 | 48.50 | +1.126% | 44 | 905 | +6.392% |
| 2026-09-23 | 49.00 | 49.05 | 47.92 | 47.96 | -9.680% | 19 | 892 | +7.590% |
| 2026-09-22 | 54.60 | 55.75 | 53.10 | 53.10 | -0.766% | 4 | 890 | -2.825% |
| 2026-09-21 | 52.50 | 53.51 | 52.35 | 53.51 | +6.044% | 48 | 866 | -3.569% |
| 2026-09-17 | 50.63 | 50.63 | 50.22 | 50.46 | +3.190% | 5 | 867 | +2.259% |
| 2026-09-16 | 50.00 | 50.00 | 47.55 | 48.90 | -0.509% | 8 | 863 | +5.521% |
| 2026-09-15 | 49.15 | 49.15 | 49.15 | 49.15 | -4.507% | 1 | 862 | +4.985% |
| 2026-09-14 | 53.00 | 53.00 | 51.47 | 51.47 | -5.991% | 4 | 861 | +0.253% |
| 2026-09-11 | 54.75 | 54.75 | 54.75 | 54.75 | +5.838% | 4 | 857 | -5.753% |
| 2026-09-10 | 51.73 | 51.73 | 51.73 | 51.73 | -1.014% | 2 | 859 | -0.251% |
| 2026-09-09 | 52.50 | 52.50 | 52.26 | 52.26 | -4.687% | 101 | 858 | -1.263% |
| 2026-09-08 | 53.70 | 54.83 | 53.70 | 54.83 | -0.706% | 102 | 802 | -5.891% |
| 2026-09-03 | 55.22 | 55.22 | 55.22 | 55.22 | +4.189% | 6 | 796 | -6.556% |
| 2026-09-02 | 53.00 | 53.00 | 53.00 | 53.00 | -0.282% | 1 | 795 | -2.642% |
| 2026-09-01 | 53.15 | 53.15 | 53.15 | 53.15 | -9.347% | 1 | 796 | -2.916% |
| 2026-08-31 | 58.63 | 58.63 | 58.63 | 58.63 | +6.310% | 6 | 790 | -11.990% |
| 2026-08-27 | 55.50 | 55.50 | 55.15 | 55.15 | -5.077% | 8 | 782 | -6.437% |
| 2026-08-25 | 58.10 | 58.10 | 58.10 | 58.10 | -0.684% | 2 | 780 | -11.188% |
| 2026-08-20 | 58.70 | 58.70 | 58.50 | 58.50 | -0.256% | 3 | 781 | -11.795% |
| 2026-08-18 | 58.65 | 58.65 | 58.65 | 58.65 | -1.379% | 1 | 782 | -12.020% |
| 2026-08-17 | 59.47 | 59.47 | 59.47 | 59.47 | -0.435% | 4 | 780 | -13.234% |
| 2026-08-14 | 63.00 | 63.00 | 59.73 | 59.73 | -4.355% | 35 | 779 | -13.611% |
| 2026-08-13 | 62.45 | 62.45 | 62.45 | 62.45 | -4.218% | 6 | 773 | -17.374% |
| 2026-08-12 | 66.00 | 66.00 | 64.27 | 65.20 | -3.407% | 4 | 771 | -20.859% |
| 2026-08-11 | 67.50 | 67.50 | 67.50 | 67.50 | -5.923% | 1 | 772 | -23.556% |
| 2026-08-07 | 71.75 | 71.75 | 71.75 | 71.75 | +5.205% | 2 | 774 | -28.084% |
| 2026-08-05 | 71.65 | 71.65 | 68.20 | 68.20 | -6.831% | 19 | 789 | -24.340% |
| 2026-08-04 | 72.15 | 73.84 | 70.75 | 73.20 | -6.154% | 5 | 792 | -29.508% |
| 2026-08-03 | 80.00 | 80.00 | 77.50 | 78.00 | +15.350% | 24 | 799 | -33.846% |
| 2026-07-31 | 56.20 | 67.62 | 56.20 | 67.62 | +50.100% | 39 | 820 | -23.691% |
| 2026-07-30 | 45.90 | 46.95 | 45.05 | 45.05 | +11.925% | 38 | 790 | +14.539% |
| 2026-07-29 | 40.50 | 40.50 | 39.45 | 40.25 | +0.701% | 4 | 791 | +28.199% |
| 2026-07-28 | 40.89 | 40.89 | 39.97 | 39.97 | -6.393% | 15 | 790 | +29.097% |
| 2026-07-27 | 43.76 | 43.76 | 41.90 | 42.70 | -1.545% | 18 | 790 | +20.843% |
| 2026-07-24 | 43.26 | 43.37 | 43.26 | 43.37 | -1.432% | 15 | 790 | +18.976% |
| 2026-07-23 | 45.80 | 45.80 | 43.60 | 44.00 | -12.000% | 8 | 789 | +17.273% |
| 2026-07-22 | 52.07 | 52.20 | 50.00 | 50.00 | -6.262% | 8 | 788 | +3.200% |
| 2026-07-21 | 52.99 | 53.37 | 52.99 | 53.34 | -5.089% | 12 | 787 | -3.262% |
| 2026-07-20 | 55.07 | 56.20 | 54.59 | 56.20 | -5.768% | 14 | 787 | -8.185% |
| 2026-07-16 | 58.00 | 59.64 | 58.00 | 59.64 | +1.705% | 5 | 788 | -13.481% |
| 2026-07-15 | 57.05 | 60.00 | 57.00 | 58.64 | +11.483% | 39 | 793 | -12.005% |
| 2026-07-14 | 51.95 | 53.60 | 51.95 | 52.60 | -2.048% | 38 | 777 | -1.901% |
| 2026-07-13 | 54.59 | 54.59 | 53.70 | 53.70 | +1.608% | 6 | 775 | -3.911% |
| 2026-07-10 | 56.15 | 56.15 | 52.70 | 52.85 | +4.653% | 11 | 778 | -2.365% |
| 2026-07-09 | 50.50 | 50.50 | 50.50 | 50.50 | -2.885% | 1 | 777 | +2.178% |
| 2026-07-08 | 51.97 | 52.08 | 50.60 | 52.00 | -2.402% | 21 | 777 | -0.769% |
| 2026-07-07 | 55.46 | 55.46 | 52.18 | 53.28 | +0.169% | 20 | 775 | -3.153% |
| 2026-07-06 | 51.60 | 53.64 | 51.60 | 53.19 | +0.949% | 28 | 769 | -2.989% |
| 2026-07-02 | 53.85 | 53.85 | 52.69 | 52.69 | -0.057% | 27 | 758 | -2.069% |
| 2026-07-01 | 49.35 | 52.80 | 49.35 | 52.72 | +7.592% | 11 | 752 | -2.124% |
| 2026-06-30 | 50.85 | 50.90 | 49.00 | 49.00 | -2.098% | 11 | 751 | +5.306% |
| 2026-06-29 | 49.55 | 53.00 | 49.55 | 50.05 | +10.632% | 5 | 752 | +3.097% |
| 2026-06-26 | 44.75 | 45.24 | 44.75 | 45.24 | +5.087% | 11 | 762 | +14.058% |
| 2026-06-25 | 42.45 | 43.35 | 42.45 | 43.05 | -9.748% | 34 | 750 | +19.861% |
| 2026-06-24 | 48.30 | 51.22 | 47.70 | 47.70 | +1.489% | 23 | 742 | +8.176% |
| 2026-06-23 | 47.20 | 48.20 | 46.75 | 47.00 | +1.820% | 36 | 758 | +9.787% |
| 2026-06-22 | 49.20 | 49.20 | 46.16 | 46.16 | -11.571% | 25 | 764 | +11.785% |
| 2026-06-18 | 48.25 | 52.30 | 48.25 | 52.20 | +8.863% | 4 | 765 | -1.149% |
| 2026-06-17 | 52.60 | 52.60 | 47.95 | 47.95 | -9.902% | 41 | 766 | +7.612% |
| 2026-06-16 | 54.65 | 54.65 | 52.65 | 53.22 | +0.987% | 7 | 769 | -3.044% |
| 2026-06-15 | 53.50 | 53.98 | 52.70 | 52.70 | +9.110% | 9 | 769 | -2.087% |
| 2026-06-12 | 50.10 | 50.10 | 47.30 | 48.30 | +1.471% | 15 | 757 | +6.832% |
| 2026-06-11 | 47.30 | 47.60 | 47.30 | 47.60 | -2.198% | 2 | 755 | +8.403% |
| 2026-06-10 | 49.50 | 49.50 | 48.67 | 48.67 | -5.770% | 6 | 754 | +6.020% |
| 2026-06-09 | 51.28 | 52.50 | 51.28 | 51.65 | -4.476% | 5 | 751 | -0.097% |
| 2026-06-08 | 54.23 | 55.00 | 54.07 | 54.07 | -0.607% | 4 | 750 | -4.568% |
| 2026-06-05 | 58.09 | 58.09 | 54.40 | 54.40 | -7.687% | 7 | 749 | -5.147% |
| 2026-06-04 | 58.95 | 58.95 | 58.90 | 58.93 | +6.951% | 3 | 749 | -12.438% |
| 2026-06-03 | 60.15 | 60.15 | 54.30 | 55.10 | -10.971% | 7 | 748 | -6.352% |
| 2026-06-02 | 60.50 | 61.89 | 60.50 | 61.89 | -4.047% | 4 | 747 | -16.626% |
| 2026-06-01 | 64.80 | 64.80 | 64.50 | 64.50 | -10.354% | 3 | 744 | -20.000% |
| 2026-05-28 | 68.55 | 71.95 | 68.55 | 71.95 | +6.767% | 10 | 742 | -28.284% |
| 2026-05-22 | 68.00 | 68.00 | 67.39 | 67.39 | -0.370% | 9 | 745 | -23.431% |
| 2026-05-21 | 67.72 | 67.72 | 67.64 | 67.64 | +4.868% | 2 | 747 | -23.714% |
| 2026-05-20 | 63.00 | 64.50 | 63.00 | 64.50 | +6.788% | 4 | 748 | -20.000% |
| 2026-05-19 | 61.50 | 61.50 | 58.00 | 60.40 | -8.485% | 12 | 746 | -14.570% |
| 2026-05-18 | 66.00 | 66.00 | 66.00 | 66.00 | +3.109% | 1 | 747 | -21.818% |
| 2026-05-15 | 62.50 | 64.55 | 62.50 | 64.01 | -4.662% | 12 | 743 | -19.388% |
| 2026-05-14 | 68.20 | 68.20 | 67.14 | 67.14 | -2.128% | 3 | 742 | -23.146% |
| 2026-05-13 | 64.65 | 68.80 | 64.65 | 68.60 | +5.425% | 10 | 737 | -24.781% |
| 2026-05-12 | 64.90 | 65.07 | 64.15 | 65.07 | -6.239% | 16 | 725 | -20.701% |
| 2026-05-11 | 69.40 | 69.40 | 69.40 | 69.40 | -5.911% | 1 | 726 | -25.648% |
| 2026-05-06 | 73.05 | 73.76 | 72.54 | 73.76 | +2.644% | 4 | 725 | -30.043% |
| 2026-05-05 | 71.89 | 72.05 | 71.86 | 71.86 | +4.296% | 151 | 847 | -28.194% |
| 2026-05-01 | 66.60 | 72.00 | 66.60 | 68.90 | +8.984% | 17 | 853 | -25.109% |
| 2026-04-30 | 62.18 | 63.22 | 60.75 | 63.22 | -2.242% | 14 | 865 | -18.380% |
| 2026-04-29 | 66.20 | 67.66 | 64.67 | 64.67 | +2.553% | 278 | 940 | -20.210% |
| 2026-04-28 | 63.28 | 63.28 | 63.06 | 63.06 | -2.535% | 8 | 940 | -18.173% |
| 2026-04-27 | 66.00 | 66.00 | 64.70 | 64.70 | -3.231% | 2 | 938 | -20.247% |
| 2026-04-24 | 64.50 | 66.86 | 64.50 | 66.86 | +6.346% | 24 | 954 | -22.824% |
| 2026-04-23 | 60.75 | 63.17 | 60.75 | 62.87 | +4.783% | 3 | 953 | -17.926% |
| 2026-04-22 | 58.02 | 60.00 | 58.02 | 60.00 | +2.302% | 2 | 953 | -14.000% |
| 2026-04-21 | 58.65 | 58.65 | 58.65 | 58.65 | +7.084% | 1 | 952 | -12.020% |
| 2026-04-20 | 56.10 | 56.10 | 54.77 | 54.77 | -4.996% | 78 | 964 | -5.788% |
| 2026-04-17 | 60.00 | 60.07 | 57.65 | 57.65 | +1.729% | 14 | 964 | -10.494% |
| 2026-04-16 | 54.75 | 56.67 | 54.50 | 56.67 | +0.926% | 8 | 964 | -8.947% |
| 2026-04-15 | 56.15 | 56.15 | 56.15 | 56.15 | -2.263% | 1 | 964 | -8.103% |
| 2026-04-14 | 54.69 | 58.96 | 54.67 | 57.45 | +13.830% | 209 | 1,007 | -10.183% |
| 2026-04-13 | 49.00 | 51.35 | 49.00 | 50.47 | -2.000% | 17 | 1,003 | +2.239% |
| 2026-04-10 | 49.97 | 51.50 | 49.97 | 51.50 | +30.711% | 72 | 1,003 | +0.194% |
| 2026-04-08 | 38.95 | 39.40 | 38.30 | 39.40 | +14.535% | 4 | 950 | +30.964% |
| 2026-04-07 | 33.81 | 34.40 | 33.81 | 34.40 | +4.242% | 4 | 953 | +50.000% |
| 2026-04-02 | 33.00 | 33.00 | 33.00 | 33.00 | -1.786% | 66 | 884 | +56.364% |
| 2026-03-31 | 32.30 | 33.60 | 32.30 | 33.60 | +9.661% | 2 | 884 | +53.571% |
| 2026-03-30 | 30.64 | 30.64 | 30.64 | 30.64 | +2.133% | 10 | 883 | +68.407% |
| 2026-03-27 | 30.75 | 30.75 | 30.00 | 30.00 | -7.465% | 2 | 883 | +72.000% |
| 2026-03-24 | 32.42 | 32.42 | 32.42 | 32.42 | -5.315% | 25 | 881 | +59.161% |
| 2026-03-23 | 34.24 | 34.24 | 34.24 | 34.24 | +7.000% | 1 | 881 | +50.701% |
| 2026-03-20 | 32.00 | 32.00 | 32.00 | 32.00 | -4.535% | 14 | 880 | +61.250% |
| 2026-03-19 | 33.55 | 33.55 | 33.52 | 33.52 | -7.963% | 3 | 876 | +53.938% |
| 2026-03-17 | 35.55 | 36.42 | 35.55 | 36.42 | +1.364% | 2 | 876 | +41.680% |
| 2026-03-11 | 36.87 | 36.87 | 35.67 | 35.93 | +0.927% | 53 | 877 | +43.613% |
| 2026-03-09 | 35.60 | 35.60 | 35.60 | 35.60 | -4.224% | 1 | 902 | +44.944% |
| 2026-03-06 | 38.17 | 38.17 | 37.17 | 37.17 | -7.237% | 56 | 953 | +38.822% |
| 2026-03-05 | 39.79 | 40.07 | 39.79 | 40.07 | +1.959% | 2 | 898 | +28.775% |
| 2026-03-04 | 38.10 | 39.30 | 37.69 | 39.30 | +14.912% | 21 | 898 | +31.298% |
| 2026-03-02 | 33.70 | 34.20 | 33.70 | 34.20 | -2.146% | 3 | 901 | +50.877% |
| 2026-02-27 | 34.70 | 34.95 | 34.70 | 34.95 | +3.556% | 2 | 898 | +47.639% |
| 2026-02-26 | 34.00 | 34.00 | 33.75 | 33.75 | -5.462% | 2 | 898 | +52.889% |
| 2026-02-25 | 35.85 | 35.85 | 35.59 | 35.70 | +0.990% | 5 | 897 | +44.538% |
| 2026-02-24 | 32.50 | 35.63 | 32.50 | 35.35 | +7.121% | 8 | 897 | +45.969% |
| 2026-02-23 | 34.00 | 34.00 | 33.00 | 33.00 | -7.615% | 6 | 894 | +56.364% |
| 2026-02-20 | 34.10 | 35.72 | 33.95 | 35.72 | +16.542% | 56 | 896 | +44.457% |
| 2026-02-17 | 30.65 | 30.65 | 30.65 | 30.65 | +2.852% | 38 | 915 | +68.352% |
| 2026-02-13 | 29.82 | 30.60 | 29.80 | 29.80 | +0.337% | 5 | 918 | +73.154% |
| 2026-02-12 | 31.60 | 31.60 | 29.70 | 29.70 | -8.784% | 3 | 918 | +73.737% |
| 2026-02-11 | 33.35 | 33.35 | 32.40 | 32.56 | -7.500% | 5 | 917 | +58.477% |
| 2026-02-06 | 30.90 | 35.20 | 30.15 | 35.20 | -19.062% | 40 | 913 | +46.591% |
| 2026-02-05 | 43.10 | 43.49 | 43.10 | 43.49 | -11.136% | 3 | 908 | +18.648% |
| 2026-02-04 | 51.98 | 51.98 | 48.80 | 48.94 | -3.870% | 9 | 910 | +5.435% |
| 2026-02-03 | 52.09 | 52.09 | 50.60 | 50.91 | -7.604% | 42 | 910 | +1.355% |
| 2026-02-02 | 54.33 | 55.75 | 54.33 | 55.10 | +1.287% | 15 | 939 | -6.352% |
| 2026-01-30 | 54.40 | 54.40 | 54.40 | 54.40 | +4.015% | 3 | 934 | -5.147% |
| 2026-01-29 | 51.59 | 52.50 | 51.59 | 52.30 | -4.388% | 9 | 931 | -1.338% |
| 2026-01-28 | 56.54 | 57.10 | 54.70 | 54.70 | -2.409% | 47 | 931 | -5.667% |
| 2026-01-27 | 54.15 | 56.05 | 54.05 | 56.05 | +9.047% | 13 | 894 | -7.939% |
| 2026-01-23 | 51.81 | 51.81 | 51.25 | 51.40 | +6.750% | 3 | 903 | +0.389% |
| 2026-01-22 | 48.65 | 48.94 | 48.15 | 48.15 | +8.129% | 19 | 903 | +7.165% |
| 2026-01-21 | 46.75 | 46.75 | 44.52 | 44.53 | -4.237% | 17 | 903 | +15.877% |
| 2026-01-20 | 48.22 | 49.00 | 46.50 | 46.50 | -8.644% | 16 | 906 | +10.968% |
| 2026-01-16 | 50.90 | 50.90 | 50.90 | 50.90 | -0.216% | 1 | 901 | +1.375% |
| 2026-01-15 | 51.01 | 51.01 | 51.01 | 51.01 | +0.118% | 2 | 901 | +1.157% |
| 2026-01-14 | 51.60 | 52.08 | 50.78 | 50.95 | -5.209% | 32 | 899 | +1.276% |
| 2026-01-13 | 56.65 | 56.65 | 53.75 | 53.75 | -7.646% | 39 | 890 | -4.000% |
| 2026-01-12 | 57.80 | 58.20 | 57.80 | 58.20 | +1.394% | 2 | 892 | -11.340% |
| 2026-01-09 | 56.05 | 57.40 | 54.60 | 57.40 | +1.145% | 91 | 892 | -10.105% |
| 2026-01-08 | 55.94 | 56.80 | 55.94 | 56.75 | +0.354% | 41 | 915 | -9.075% |
| 2026-01-07 | 55.15 | 56.55 | 55.15 | 56.55 | +4.819% | 24 | 906 | -8.753% |
| 2026-01-06 | 50.53 | 53.95 | 50.53 | 53.95 | +10.237% | 16 | 898 | -4.356% |
| 2026-01-05 | 48.94 | 48.94 | 48.94 | 48.94 | +9.363% | 1 | 906 | +5.435% |
| 2026-01-02 | 48.81 | 48.81 | 44.25 | 44.75 | -5.251% | 32 | 906 | +15.307% |
| 2025-12-31 | 47.78 | 47.78 | 47.23 | 47.23 | -1.234% | 5 | 901 | +9.253% |
| 2025-12-29 | 47.88 | 48.01 | 47.57 | 47.82 | -1.300% | 12 | 901 | +7.905% |
| 2025-12-26 | 48.12 | 48.52 | 48.12 | 48.45 | -0.819% | 14 | 903 | +6.502% |
| 2025-12-24 | 48.40 | 48.85 | 48.40 | 48.85 | +0.226% | 8 | 907 | +5.629% |
| 2025-12-23 | 48.10 | 48.74 | 48.10 | 48.74 | +5.750% | 20 | 907 | +5.868% |
| 2025-12-22 | 46.09 | 46.09 | 46.09 | 46.09 | +0.743% | 1 | 897 | +11.955% |
| 2025-12-19 | 45.85 | 47.22 | 45.75 | 45.75 | -0.781% | 10 | 897 | +12.787% |
| 2025-12-18 | 47.18 | 47.18 | 45.31 | 46.11 | +7.233% | 6 | 898 | +11.906% |
| 2025-12-17 | 43.03 | 43.03 | 43.00 | 43.00 | -0.693% | 3 | 895 | +20.000% |
| 2025-12-16 | 43.75 | 43.75 | 43.30 | 43.30 | -8.457% | 3 | 894 | +19.169% |
| 2025-12-12 | 47.40 | 47.40 | 46.75 | 47.30 | -5.777% | 174 | 893 | +9.091% |
| 2025-12-10 | 49.52 | 50.53 | 49.52 | 50.20 | +7.036% | 85 | 724 | +2.789% |
| 2025-12-09 | 46.90 | 46.90 | 46.90 | 46.90 | -6.238% | 2 | 645 | +10.021% |
| 2025-12-05 | 49.93 | 50.02 | 49.93 | 50.02 | +2.437% | 3 | 645 | +3.159% |
| 2025-12-04 | 49.68 | 49.68 | 48.56 | 48.83 | -5.460% | 6 | 646 | +5.673% |
| 2025-12-03 | 51.67 | 51.67 | 51.65 | 51.65 | -2.621% | 2 | 644 | -0.097% |
| 2025-12-02 | 54.10 | 54.10 | 53.04 | 53.04 | +0.265% | 7 | 643 | -2.715% |
| 2025-12-01 | 52.90 | 52.90 | 52.90 | 52.90 | +3.179% | 6 | 642 | -2.457% |
| 2025-11-28 | 51.25 | 51.27 | 51.25 | 51.27 | +2.890% | 2 | 642 | +0.644% |
| 2025-11-26 | 49.55 | 49.83 | 49.55 | 49.83 | +5.127% | 2 | 641 | +3.552% |
| 2025-11-25 | 47.40 | 47.40 | 47.40 | 47.40 | +0.530% | 1 | 641 | +8.861% |
| 2025-11-24 | 47.72 | 47.74 | 46.95 | 47.15 | +3.969% | 56 | 641 | +9.438% |
| 2025-11-21 | 42.90 | 45.35 | 42.90 | 45.35 | +1.002% | 6 | 622 | +13.782% |
| 2025-11-20 | 48.95 | 48.95 | 44.90 | 44.90 | -2.709% | 41 | 621 | +14.922% |
| 2025-11-19 | 46.00 | 46.15 | 45.19 | 46.15 | -4.333% | 10 | 644 | +11.809% |
| 2025-11-18 | 49.66 | 49.66 | 47.96 | 48.24 | -5.412% | 18 | 639 | +6.965% |
| 2025-11-17 | 52.59 | 52.59 | 51.00 | 51.00 | -7.809% | 6 | 624 | +1.176% |
| 2025-11-14 | 53.95 | 55.32 | 53.95 | 55.32 | +0.036% | 4 | 620 | -6.725% |
| 2025-11-13 | 55.90 | 56.35 | 55.30 | 55.30 | -6.271% | 8 | 620 | -6.691% |
| 2025-11-12 | 59.00 | 59.00 | 59.00 | 59.00 | -5.145% | 1 | 619 | -12.542% |
| 2025-11-11 | 61.03 | 62.20 | 61.03 | 62.20 | +0.729% | 2 | 618 | -17.042% |
| 2025-11-10 | 62.95 | 62.95 | 60.00 | 61.75 | +4.572% | 5 | 617 | -16.437% |
| 2025-11-07 | 55.90 | 59.05 | 55.65 | 59.05 | -0.169% | 6 | 616 | -12.616% |
| 2025-11-06 | 58.81 | 59.26 | 58.00 | 59.15 | -4.288% | 14 | 618 | -12.764% |
| 2025-11-05 | 60.00 | 61.80 | 59.90 | 61.80 | -0.962% | 6 | 610 | -16.505% |
| 2025-11-04 | 63.00 | 64.06 | 62.40 | 62.40 | -4.441% | 5 | 610 | -17.308% |
| 2025-11-03 | 67.20 | 68.18 | 65.30 | 65.30 | +8.652% | 27 | 607 | -20.980% |
| 2025-10-31 | 60.99 | 61.30 | 58.67 | 60.10 | +29.890% | 85 | 607 | -14.143% |
| 2025-10-30 | 46.13 | 47.15 | 46.13 | 46.27 | -5.571% | 9 | 616 | +11.519% |
| 2025-10-29 | 47.10 | 49.18 | 47.10 | 49.00 | +4.455% | 23 | 615 | +5.306% |
| 2025-10-28 | 46.91 | 46.91 | 46.91 | 46.91 | +2.873% | 1 | 626 | +9.998% |
| 2025-10-27 | 45.60 | 45.60 | 45.60 | 45.60 | +3.589% | 3 | 623 | +13.158% |
| 2025-10-24 | 43.53 | 44.02 | 43.00 | 44.02 | +4.536% | 14 | 623 | +17.219% |
| 2025-10-23 | 41.85 | 42.11 | 41.11 | 42.11 | +3.975% | 8 | 621 | +22.536% |
| 2025-10-22 | 40.46 | 40.69 | 40.46 | 40.50 | -4.571% | 8 | 621 | +27.407% |
| 2025-10-21 | 42.23 | 42.46 | 42.20 | 42.44 | +7.579% | 5 | 621 | +21.583% |
| 2025-10-20 | 38.55 | 39.45 | 38.55 | 39.45 | +3.245% | 27 | 621 | +30.798% |
| 2025-10-17 | 38.21 | 38.21 | 38.21 | 38.21 | -6.440% | 1 | 613 | +35.043% |
| 2025-10-16 | 40.98 | 41.20 | 40.71 | 40.84 | +3.288% | 13 | 613 | +26.347% |
| 2025-10-15 | 39.76 | 40.12 | 39.18 | 39.54 | +0.203% | 30 | 610 | +30.501% |
| 2025-10-14 | 38.10 | 39.77 | 38.10 | 39.46 | -4.130% | 14 | 604 | +30.765% |
| 2025-10-13 | 39.63 | 41.16 | 39.63 | 41.16 | +2.134% | 14 | 604 | +25.364% |
| 2025-10-10 | 42.80 | 42.80 | 40.30 | 40.30 | -9.438% | 7 | 607 | +28.040% |
| 2025-10-09 | 41.48 | 44.50 | 41.48 | 44.50 | +3.248% | 13 | 609 | +15.955% |
| 2025-10-08 | 43.25 | 43.42 | 42.64 | 43.10 | +5.845% | 8 | 610 | +19.722% |
| 2025-10-07 | 41.06 | 41.52 | 40.45 | 40.72 | +0.049% | 9 | 610 | +26.719% |
| 2025-10-06 | 39.11 | 41.10 | 39.11 | 40.70 | +2.934% | 17 | 610 | +26.781% |
| 2025-10-03 | 41.20 | 41.36 | 39.38 | 39.54 | -0.728% | 11 | 613 | +30.501% |
| 2025-10-02 | 39.85 | 40.09 | 39.71 | 39.83 | -0.175% | 4 | 613 | +29.551% |
| 2025-10-01 | 38.84 | 40.42 | 38.84 | 39.90 | +2.098% | 9 | 613 | +29.323% |
| 2025-09-30 | 38.95 | 39.08 | 38.79 | 39.08 | -3.147% | 6 | 614 | +32.037% |
| 2025-09-29 | 40.20 | 40.35 | 39.98 | 40.35 | +1.382% | 20 | 612 | +27.881% |
| 2025-09-26 | 39.16 | 39.80 | 39.16 | 39.80 | +3.835% | 8 | 614 | +29.648% |
| 2025-09-25 | 39.42 | 39.42 | 38.33 | 38.33 | -4.604% | 16 | 613 | +34.620% |
| 2025-09-24 | 41.14 | 41.14 | 39.87 | 40.18 | +0.450% | 11 | 597 | +28.422% |
| 2025-09-23 | 40.93 | 41.60 | 40.00 | 40.00 | -9.400% | 13 | 599 | +29.000% |
| 2025-09-22 | 44.13 | 45.02 | 44.12 | 44.15 | -4.541% | 31 | 600 | +16.874% |
| 2025-09-19 | 46.85 | 46.85 | 46.16 | 46.25 | +0.325% | 19 | 599 | +11.568% |
| 2025-09-18 | 46.30 | 46.85 | 46.06 | 46.10 | +2.444% | 10 | 595 | +11.931% |
| 2025-09-17 | 46.02 | 46.02 | 45.00 | 45.00 | -6.871% | 10 | 594 | +14.667% |
| 2025-09-16 | 47.94 | 48.32 | 47.92 | 48.32 | +3.869% | 46 | 594 | +6.788% |
| 2025-09-15 | 45.90 | 47.00 | 45.90 | 46.52 | +7.362% | 14 | 569 | +10.920% |
| 2025-09-12 | 42.71 | 43.33 | 42.71 | 43.33 | -4.180% | 12 | 568 | +19.086% |
| 2025-09-11 | 44.45 | 45.22 | 44.37 | 45.22 | +3.526% | 20 | 557 | +14.109% |
| 2025-09-10 | 45.90 | 46.39 | 43.68 | 43.68 | -11.722% | 54 | 551 | +18.132% |
| 2025-09-09 | 47.38 | 49.48 | 47.38 | 49.48 | +3.906% | 8 | 568 | +4.285% |
| 2025-09-08 | 48.24 | 48.50 | 47.40 | 47.62 | +5.940% | 13 | 569 | +8.358% |
| 2025-09-05 | 45.50 | 45.50 | 44.95 | 44.95 | -4.260% | 6 | 571 | +14.794% |
| 2025-09-04 | 46.00 | 46.95 | 45.18 | 46.95 | +15.983% | 20 | 576 | +9.904% |
| 2025-09-03 | 40.99 | 40.99 | 40.48 | 40.48 | -1.532% | 7 | 578 | +27.470% |
| 2025-09-02 | 40.50 | 41.11 | 39.63 | 41.11 | -4.595% | 10 | 575 | +25.517% |
| 2025-08-29 | 43.09 | 43.09 | 43.09 | 43.09 | -1.666% | 1 | 573 | +19.749% |
| 2025-08-28 | 43.82 | 43.82 | 43.82 | 43.82 | +1.836% | 1 | 573 | +17.754% |
| 2025-08-27 | 43.03 | 43.03 | 43.03 | 43.03 | +0.537% | 2 | 575 | +19.916% |
| 2025-08-26 | 42.06 | 42.80 | 42.06 | 42.80 | +0.117% | 4 | 577 | +20.561% |
| 2025-08-25 | 43.05 | 43.05 | 42.45 | 42.75 | -0.581% | 31 | 577 | +20.702% |
| 2025-08-22 | 41.60 | 43.00 | 41.38 | 43.00 | +10.256% | 15 | 576 | +20.000% |
| 2025-08-21 | 39.30 | 39.30 | 39.00 | 39.00 | -8.106% | 3 | 577 | +32.308% |
| 2025-08-19 | 43.16 | 43.16 | 42.44 | 42.44 | -4.800% | 8 | 576 | +21.583% |
| 2025-08-15 | 44.20 | 44.74 | 44.20 | 44.58 | -1.021% | 6 | 580 | +15.747% |
| 2025-08-14 | 43.65 | 45.50 | 43.17 | 45.04 | +12.544% | 15 | 581 | +14.565% |
| 2025-08-13 | 39.73 | 40.02 | 39.40 | 40.02 | +3.144% | 5 | 583 | +28.936% |
| 2025-08-12 | 38.94 | 38.94 | 38.80 | 38.80 | -1.020% | 2 | 581 | +32.990% |
| 2025-08-11 | 39.20 | 39.20 | 39.20 | 39.20 | -1.730% | 1 | 580 | +31.633% |
| 2025-08-08 | 39.89 | 39.89 | 39.89 | 39.89 | +1.890% | 1 | 580 | +29.356% |
| 2025-08-06 | 37.75 | 39.29 | 37.75 | 39.15 | +11.857% | 3 | 581 | +31.801% |
| 2025-08-05 | 35.80 | 35.80 | 35.00 | 35.00 | +1.597% | 5 | 579 | +47.429% |
| 2025-08-04 | 35.40 | 35.40 | 34.08 | 34.45 | -5.487% | 123 | 579 | +49.782% |
| 2025-08-01 | 39.60 | 39.60 | 35.65 | 36.45 | -25.506% | 53 | 496 | +41.564% |
| 2025-07-31 | 48.00 | 49.30 | 47.60 | 48.93 | +4.106% | 173 | 495 | +5.457% |
| 2025-07-28 | 47.12 | 47.38 | 47.00 | 47.00 | +1.402% | 22 | 471 | +9.787% |
| 2025-07-25 | 46.65 | 46.80 | 46.35 | 46.35 | -1.592% | 15 | 466 | +11.327% |
| 2025-07-24 | 48.01 | 48.01 | 46.42 | 47.10 | +5.369% | 205 | 472 | +9.554% |
| 2025-07-23 | 44.80 | 44.90 | 44.70 | 44.70 | +0.903% | 3 | 440 | +15.436% |
| 2025-07-22 | 44.60 | 44.82 | 44.30 | 44.30 | -1.160% | 9 | 440 | +16.479% |
| 2025-07-21 | 45.08 | 45.08 | 44.82 | 44.82 | +2.003% | 6 | 443 | +15.127% |
| 2025-07-18 | 43.38 | 43.94 | 42.65 | 43.94 | +2.186% | 6 | 439 | +17.433% |
| 2025-07-17 | 43.01 | 43.01 | 43.00 | 43.00 | -4.444% | 3 | 435 | +20.000% |
| 2025-07-15 | 45.00 | 45.10 | 45.00 | 45.00 | +1.124% | 3 | 434 | +14.667% |
| 2025-07-14 | 44.45 | 45.10 | 44.45 | 44.50 | -0.891% | 4 | 434 | +15.955% |
| 2025-07-11 | 44.59 | 45.00 | 44.59 | 44.90 | +3.337% | 6 | 432 | +14.922% |
| 2025-07-10 | 43.45 | 43.45 | 43.45 | 43.45 | +0.625% | 5 | 430 | +18.757% |
| 2025-07-09 | 43.50 | 43.50 | 43.18 | 43.18 | -3.422% | 2 | 434 | +19.500% |
| 2025-07-07 | 44.89 | 45.27 | 44.20 | 44.71 | +0.045% | 18 | 432 | +15.410% |
| 2025-07-03 | 44.67 | 44.69 | 44.67 | 44.69 | +2.336% | 10 | 419 | +15.462% |
| 2025-07-01 | 43.67 | 43.67 | 43.67 | 43.67 | 0.000% | 3 | 419 | +18.159% |
| 2025-06-30 | 43.67 | 43.67 | 43.67 | 43.67 | +1.629% | 1 | 419 | +18.159% |
| 2025-06-27 | 42.76 | 44.00 | 42.76 | 42.97 | +4.296% | 32 | 418 | +20.084% |
| 2025-06-26 | 40.45 | 41.20 | 40.45 | 41.20 | +7.572% | 5 | 396 | +25.243% |
| 2025-06-25 | 39.48 | 39.48 | 38.30 | 38.30 | -3.648% | 21 | 397 | +34.726% |
| 2025-06-24 | 39.60 | 39.75 | 39.60 | 39.75 | +6.369% | 5 | 391 | +29.811% |
| 2025-06-23 | 37.40 | 37.40 | 37.37 | 37.37 | -2.070% | 20 | 395 | +38.079% |
| 2025-06-20 | 38.17 | 38.17 | 38.16 | 38.16 | -12.537% | 10 | 380 | +35.220% |
| 2025-06-18 | 43.63 | 43.63 | 43.63 | 43.63 | +2.130% | 2 | 373 | +18.267% |
| 2025-06-17 | 42.94 | 43.00 | 42.72 | 42.72 | +2.201% | 20 | 373 | +20.787% |
| 2025-06-16 | 41.80 | 41.80 | 41.80 | 41.80 | +3.465% | 1 | 373 | +23.445% |
| 2025-06-12 | 39.70 | 41.00 | 39.70 | 40.40 | -3.280% | 4 | 372 | +27.723% |
| 2025-06-11 | 41.65 | 41.77 | 41.65 | 41.77 | -2.906% | 2 | 372 | +23.534% |
| 2025-06-10 | 43.00 | 43.02 | 43.00 | 43.02 | -2.227% | 3 | 370 | +19.944% |
| 2025-06-09 | 44.00 | 44.00 | 44.00 | 44.00 | +7.553% | 3 | 370 | +17.273% |
| 2025-06-06 | 40.78 | 40.91 | 40.78 | 40.91 | +2.660% | 6 | 367 | +26.131% |
| 2025-06-05 | 39.66 | 39.85 | 39.66 | 39.85 | +4.731% | 101 | 365 | +29.486% |
| 2025-06-04 | 37.90 | 38.05 | 37.90 | 38.05 | +4.447% | 2 | 365 | +35.611% |
| 2025-05-30 | 36.43 | 36.43 | 36.43 | 36.43 | -2.879% | 2 | 365 | +41.642% |
| 2025-05-29 | 38.62 | 38.62 | 37.51 | 37.51 | -1.367% | 106 | 364 | +37.563% |
| 2025-05-27 | 37.65 | 38.03 | 37.65 | 38.03 | +2.094% | 2 | 294 | +35.682% |
| 2025-05-22 | 37.25 | 37.25 | 37.25 | 37.25 | +7.040% | 1 | 293 | +38.523% |
| 2025-05-21 | 34.31 | 35.64 | 34.31 | 34.80 | -3.441% | 22 | 293 | +48.276% |
| 2025-05-20 | 36.03 | 36.04 | 36.03 | 36.04 | -1.260% | 31 | 293 | +43.174% |
| 2025-05-16 | 37.11 | 37.11 | 36.50 | 36.50 | -0.382% | 8 | 294 | +41.370% |
| 2025-05-15 | 36.80 | 36.80 | 36.64 | 36.64 | -8.992% | 2 | 293 | +40.830% |
| 2025-05-14 | 40.57 | 40.57 | 40.26 | 40.26 | -4.710% | 2 | 293 | +28.167% |
| 2025-05-13 | 40.00 | 42.25 | 40.00 | 42.25 | +10.083% | 222 | 294 | +22.130% |
| 2025-05-12 | 38.23 | 38.38 | 38.23 | 38.38 | +30.544% | 7 | 233 | +34.445% |
| 2025-05-09 | 29.40 | 29.40 | 29.40 | 29.40 | -4.390% | 2 | 233 | +75.510% |
| 2025-05-08 | 30.10 | 30.75 | 30.10 | 30.75 | +13.720% | 8 | 233 | +67.805% |
| 2025-05-07 | 27.04 | 27.04 | 27.04 | 27.04 | +1.349% | 18 | 233 | +90.828% |
| 2025-05-05 | 26.40 | 26.86 | 26.40 | 26.68 | -5.087% | 6 | 239 | +93.403% |
| 2025-05-02 | 29.33 | 29.33 | 28.11 | 28.11 | 0.000% | 46 | 237 | +83.565% |
| 2025-05-01 | 27.85 | 28.11 | 27.85 | 28.11 | +14.735% | 2 | 236 | +83.565% |
| 2025-04-30 | 23.50 | 24.50 | 23.50 | 24.50 | -6.274% | 22 | 235 | +110.612% |
| 2025-04-29 | 26.25 | 26.30 | 26.14 | 26.14 | +1.436% | 3 | 213 | +97.399% |
| 2025-04-28 | 25.77 | 25.77 | 25.77 | 25.77 | -1.151% | 1 | 212 | +100.233% |
| 2025-04-25 | 26.20 | 26.20 | 26.07 | 26.07 | +2.235% | 10 | 211 | +97.929% |
| 2025-04-24 | 24.76 | 25.50 | 24.76 | 25.50 | +5.415% | 4 | 206 | +102.353% |
| 2025-04-23 | 21.55 | 24.19 | 21.55 | 24.19 | +19.752% | 3 | 203 | +113.311% |
| 2025-04-22 | 19.71 | 20.20 | 19.71 | 20.20 | +10.685% | 3 | 203 | +155.446% |
| 2025-04-21 | 18.80 | 19.37 | 18.25 | 18.25 | -10.583% | 34 | 205 | +182.740% |
| 2025-04-17 | 21.00 | 21.30 | 20.41 | 20.41 | -1.639% | 14 | 211 | +152.817% |
| 2025-04-16 | 23.20 | 23.20 | 20.75 | 20.75 | -11.702% | 35 | 211 | +148.675% |
| 2025-04-15 | 24.08 | 24.08 | 23.50 | 23.50 | -7.771% | 3 | 223 | +119.574% |
| 2025-04-14 | 26.04 | 26.04 | 25.23 | 25.48 | -9.000% | 22 | 220 | +102.512% |
| 2025-04-11 | 28.00 | 28.00 | 28.00 | 28.00 | +5.740% | 4 | 229 | +84.286% |
| 2025-04-10 | 26.29 | 27.26 | 26.29 | 26.48 | -11.733% | 5 | 228 | +94.864% |
| 2025-04-09 | 26.33 | 30.00 | 26.33 | 30.00 | +20.000% | 59 | 228 | +72.000% |
| 2025-04-08 | 26.35 | 26.35 | 25.00 | 25.00 | +8.225% | 12 | 203 | +106.400% |
| 2025-04-07 | 20.00 | 26.00 | 20.00 | 23.10 | -9.055% | 37 | 192 | +123.377% |
| 2025-04-04 | 22.00 | 25.40 | 22.00 | 25.40 | -4.798% | 102 | 196 | +103.150% |
| 2025-04-03 | 26.50 | 27.00 | 26.09 | 26.68 | -18.930% | 28 | 147 | +93.403% |
| 2025-04-02 | 33.05 | 33.05 | 32.91 | 32.91 | +8.435% | 6 | 132 | +56.791% |
| 2025-03-31 | 30.35 | 30.35 | 30.35 | 30.35 | -7.891% | 1 | 126 | +70.016% |
| 2025-03-28 | 32.95 | 32.95 | 32.95 | 32.95 | -10.874% | 14 | 125 | +56.601% |
| 2025-03-27 | 36.62 | 36.97 | 36.62 | 36.97 | +1.902% | 12 | 125 | +39.573% |
| 2025-03-24 | 36.28 | 36.28 | 36.28 | 36.28 | +15.541% | 75 | 113 | +42.227% |
| 2025-03-18 | 31.40 | 31.40 | 31.40 | 31.40 | -1.227% | 1 | 38 | +64.331% |
| 2025-03-17 | 31.79 | 31.79 | 31.79 | 31.79 | -5.527% | 1 | 38 | +62.315% |
| 2025-03-14 | 33.65 | 33.65 | 33.65 | 33.65 | +1.970% | 4 | 37 | +53.343% |
| 2025-03-13 | 33.00 | 33.00 | 33.00 | 33.00 | -1.961% | 1 | 34 | +56.364% |
| 2025-03-10 | 32.76 | 33.66 | 32.76 | 33.66 | -6.604% | 2 | 34 | +53.298% |
| 2025-03-07 | 33.71 | 36.04 | 33.71 | 36.04 | -8.759% | 6 | 35 | +43.174% |
| 2025-03-03 | 42.00 | 42.00 | 39.50 | 39.50 | -10.186% | 4 | 34 | +30.633% |
| 2025-02-27 | 44.62 | 44.99 | 43.98 | 43.98 | 0.000% | 31 | 31 | +17.326% |