AMZN271217C00265000
AMZN Dec 17 2027 265.00 Call
optionOPRA
EODOct 6, 2026
42.75USD+7.143%(+2.85)10Vol2,046OI
AMZN271217C00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 40.93 | 42.88 | 40.93 | 42.75 | +7.143% | 10 | 2,046 | 0.000% |
| 2026-10-05 | 40.40 | 40.40 | 39.90 | 39.90 | +0.681% | 2 | 2,046 | +7.143% |
| 2026-10-02 | 40.33 | 40.33 | 39.63 | 39.63 | +0.152% | 3 | 2,046 | +7.873% |
| 2026-09-30 | 39.05 | 39.85 | 38.90 | 39.57 | +2.248% | 13 | 2,047 | +8.036% |
| 2026-09-29 | 37.68 | 38.70 | 37.67 | 38.70 | +0.259% | 3 | 2,046 | +10.465% |
| 2026-09-28 | 38.60 | 38.60 | 38.60 | 38.60 | -2.893% | 1 | 2,046 | +10.751% |
| 2026-09-24 | 38.49 | 40.10 | 37.65 | 39.75 | -0.848% | 446 | 1,664 | +7.547% |
| 2026-09-23 | 41.92 | 41.92 | 38.75 | 40.09 | -8.449% | 9 | 1,665 | +6.635% |
| 2026-09-22 | 43.00 | 44.15 | 43.00 | 43.79 | -4.179% | 5 | 1,664 | -2.375% |
| 2026-09-21 | 43.75 | 46.10 | 43.75 | 45.70 | +6.279% | 13 | 1,667 | -6.455% |
| 2026-09-18 | 42.60 | 43.35 | 42.60 | 43.00 | +6.173% | 12 | 1,665 | -0.581% |
| 2026-09-17 | 40.50 | 40.50 | 40.50 | 40.50 | +1.759% | 1 | 1,665 | +5.556% |
| 2026-09-16 | 39.73 | 39.80 | 39.50 | 39.80 | -1.607% | 4 | 1,663 | +7.412% |
| 2026-09-15 | 42.83 | 42.83 | 40.45 | 40.45 | -6.862% | 7 | 1,670 | +5.686% |
| 2026-09-14 | 45.29 | 45.29 | 42.95 | 43.43 | -4.486% | 13 | 1,669 | -1.566% |
| 2026-09-11 | 44.75 | 45.47 | 44.25 | 45.47 | +7.114% | 7 | 1,667 | -5.982% |
| 2026-09-10 | 42.50 | 42.50 | 42.45 | 42.45 | -3.632% | 299 | 1,524 | +0.707% |
| 2026-09-08 | 44.05 | 44.05 | 44.05 | 44.05 | -4.343% | 1 | 1,525 | -2.951% |
| 2026-09-04 | 44.90 | 46.05 | 44.90 | 46.05 | -0.840% | 3 | 1,526 | -7.166% |
| 2026-09-03 | 45.50 | 47.15 | 44.90 | 46.44 | +5.498% | 19 | 1,524 | -7.946% |
| 2026-09-02 | 43.85 | 44.75 | 43.85 | 44.02 | -0.181% | 3 | 1,525 | -2.885% |
| 2026-09-01 | 44.07 | 44.10 | 44.07 | 44.10 | -4.977% | 2 | 1,527 | -3.061% |
| 2026-08-31 | 51.17 | 51.17 | 46.41 | 46.41 | -11.330% | 38 | 1,525 | -7.886% |
| 2026-08-28 | 51.65 | 53.08 | 51.60 | 52.34 | +16.909% | 17 | 1,522 | -18.323% |
| 2026-08-27 | 45.25 | 45.25 | 44.77 | 44.77 | -4.704% | 6 | 1,522 | -4.512% |
| 2026-08-26 | 47.65 | 47.65 | 46.98 | 46.98 | -3.014% | 21 | 1,512 | -9.004% |
| 2026-08-25 | 48.44 | 48.44 | 48.44 | 48.44 | -2.141% | 1 | 1,512 | -11.746% |
| 2026-08-24 | 49.50 | 49.50 | 49.50 | 49.50 | +5.928% | 1 | 1,512 | -13.636% |
| 2026-08-21 | 46.34 | 46.73 | 46.34 | 46.73 | -3.450% | 4 | 1,512 | -8.517% |
| 2026-08-20 | 50.28 | 50.28 | 48.40 | 48.40 | -6.111% | 4 | 1,508 | -11.674% |
| 2026-08-19 | 49.16 | 51.55 | 49.16 | 51.55 | +5.097% | 6 | 1,507 | -17.071% |
| 2026-08-18 | 48.70 | 49.05 | 48.70 | 49.05 | +1.553% | 2 | 1,506 | -12.844% |
| 2026-08-17 | 51.88 | 51.88 | 48.20 | 48.30 | -5.201% | 10 | 1,503 | -11.491% |
| 2026-08-14 | 51.74 | 51.74 | 50.26 | 50.95 | -2.095% | 8 | 1,504 | -16.094% |
| 2026-08-13 | 53.00 | 53.00 | 52.04 | 52.04 | -4.549% | 3 | 1,503 | -17.852% |
| 2026-08-12 | 54.75 | 54.75 | 54.52 | 54.52 | -4.435% | 2 | 1,502 | -21.588% |
| 2026-08-11 | 58.97 | 58.97 | 56.90 | 57.05 | -9.156% | 1,775 | 2,775 | -25.066% |
| 2026-08-10 | 61.25 | 62.80 | 61.25 | 62.80 | +5.724% | 3 | 2,776 | -31.927% |
| 2026-08-07 | 59.50 | 59.50 | 59.25 | 59.40 | +1.922% | 5 | 2,776 | -28.030% |
| 2026-08-05 | 58.03 | 58.28 | 58.03 | 58.28 | -6.752% | 8 | 2,776 | -26.647% |
| 2026-08-04 | 61.42 | 62.50 | 61.42 | 62.50 | -6.465% | 2 | 2,776 | -31.600% |
| 2026-08-03 | 67.87 | 68.50 | 65.71 | 66.82 | +15.247% | 8 | 2,778 | -36.022% |
| 2026-07-31 | 53.00 | 58.81 | 53.00 | 57.98 | +54.038% | 480 | 2,463 | -26.268% |
| 2026-07-30 | 35.05 | 37.64 | 35.05 | 37.64 | +8.629% | 113 | 2,463 | +13.576% |
| 2026-07-29 | 32.50 | 34.65 | 32.40 | 34.65 | +1.227% | 1,717 | 795 | +23.377% |
| 2026-07-28 | 33.08 | 34.27 | 33.06 | 34.23 | -1.354% | 164 | 660 | +24.890% |
| 2026-07-27 | 35.45 | 35.45 | 34.70 | 34.70 | -2.937% | 28 | 637 | +23.199% |
| 2026-07-24 | 36.30 | 36.30 | 35.75 | 35.75 | -3.769% | 12 | 629 | +19.580% |
| 2026-07-23 | 36.92 | 37.65 | 35.93 | 37.15 | -22.101% | 15 | 620 | +15.074% |
| 2026-07-20 | 47.69 | 47.69 | 47.69 | 47.69 | +5.978% | 1 | 619 | -10.359% |
| 2026-07-17 | 45.00 | 45.00 | 45.00 | 45.00 | -2.280% | 1 | 620 | -5.000% |
| 2026-07-14 | 46.05 | 46.05 | 46.05 | 46.05 | +0.218% | 4 | 620 | -7.166% |
| 2026-07-13 | 45.95 | 45.95 | 45.95 | 45.95 | +11.044% | 1 | 620 | -6.964% |
| 2026-07-09 | 41.38 | 41.38 | 41.38 | 41.38 | -2.932% | 1 | 620 | +3.311% |
| 2026-07-08 | 42.63 | 42.63 | 42.63 | 42.63 | -6.636% | 3 | 623 | +0.281% |
| 2026-07-07 | 45.34 | 45.66 | 44.35 | 45.66 | +1.354% | 13 | 620 | -6.373% |
| 2026-07-06 | 44.60 | 45.17 | 44.60 | 45.05 | +0.783% | 9 | 620 | -5.105% |
| 2026-07-01 | 43.08 | 44.70 | 43.08 | 44.70 | +7.066% | 2 | 619 | -4.362% |
| 2026-06-30 | 41.15 | 41.80 | 41.15 | 41.75 | -1.626% | 5 | 620 | +2.395% |
| 2026-06-29 | 40.95 | 46.60 | 40.95 | 42.44 | +13.446% | 16 | 614 | +0.730% |
| 2026-06-26 | 35.00 | 37.41 | 35.00 | 37.41 | +3.917% | 31 | 584 | +14.274% |
| 2026-06-25 | 35.75 | 36.17 | 35.73 | 36.00 | -10.891% | 7 | 582 | +18.750% |
| 2026-06-24 | 41.37 | 42.57 | 40.35 | 40.40 | -0.859% | 34 | 588 | +5.817% |
| 2026-06-22 | 40.75 | 40.75 | 40.75 | 40.75 | -2.628% | 1 | 588 | +4.908% |
| 2026-06-18 | 39.78 | 41.85 | 39.78 | 41.85 | +3.717% | 7 | 588 | +2.151% |
| 2026-06-17 | 41.67 | 41.72 | 40.35 | 40.35 | -10.234% | 9 | 592 | +5.948% |
| 2026-06-16 | 45.15 | 45.73 | 44.95 | 44.95 | +0.559% | 3 | 590 | -4.894% |
| 2026-06-15 | 45.39 | 45.39 | 44.70 | 44.70 | +9.990% | 8 | 589 | -4.362% |
| 2026-06-12 | 39.50 | 40.85 | 39.50 | 40.64 | -3.077% | 17 | 579 | +5.192% |
| 2026-06-11 | 40.51 | 41.93 | 39.53 | 41.93 | +2.719% | 9 | 585 | +1.956% |
| 2026-06-10 | 42.65 | 42.65 | 40.82 | 40.82 | -8.228% | 44 | 599 | +4.728% |
| 2026-06-09 | 45.02 | 45.02 | 43.00 | 44.48 | -0.514% | 6 | 599 | -3.889% |
| 2026-06-08 | 44.26 | 44.71 | 44.26 | 44.71 | -9.531% | 3 | 600 | -4.384% |
| 2026-06-05 | 49.15 | 49.42 | 49.15 | 49.42 | -1.200% | 9 | 595 | -13.497% |
| 2026-06-04 | 50.11 | 50.11 | 50.02 | 50.02 | +4.776% | 2 | 594 | -14.534% |
| 2026-06-03 | 51.55 | 51.55 | 46.00 | 47.74 | -8.369% | 41 | 586 | -10.452% |
| 2026-06-02 | 50.95 | 54.70 | 50.95 | 52.10 | -4.666% | 12 | 585 | -17.946% |
| 2026-06-01 | 57.00 | 57.00 | 54.50 | 54.65 | -8.643% | 36 | 556 | -21.775% |
| 2026-05-29 | 61.79 | 61.79 | 59.82 | 59.82 | -3.126% | 2 | 557 | -28.536% |
| 2026-05-28 | 58.14 | 61.75 | 58.14 | 61.75 | +3.226% | 13 | 552 | -30.769% |
| 2026-05-27 | 59.82 | 59.82 | 59.82 | 59.82 | +7.455% | 1 | 552 | -28.536% |
| 2026-05-26 | 57.05 | 57.05 | 54.76 | 55.67 | -1.521% | 14 | 552 | -23.208% |
| 2026-05-22 | 58.15 | 58.15 | 56.50 | 56.53 | -1.772% | 10 | 557 | -24.376% |
| 2026-05-21 | 53.28 | 58.00 | 53.28 | 57.55 | +7.510% | 17 | 550 | -25.717% |
| 2026-05-20 | 55.00 | 55.25 | 53.52 | 53.53 | +9.805% | 23 | 543 | -20.138% |
| 2026-05-19 | 52.00 | 52.00 | 48.75 | 48.75 | -13.793% | 8 | 539 | -12.308% |
| 2026-05-18 | 56.55 | 56.55 | 56.55 | 56.55 | +5.820% | 1 | 539 | -24.403% |
| 2026-05-15 | 53.35 | 53.44 | 52.96 | 53.44 | -6.769% | 6 | 538 | -20.004% |
| 2026-05-14 | 59.00 | 59.00 | 57.32 | 57.32 | +1.272% | 3 | 538 | -25.419% |
| 2026-05-13 | 56.60 | 56.60 | 56.60 | 56.60 | +5.597% | 1 | 539 | -24.470% |
| 2026-05-12 | 55.28 | 55.45 | 53.60 | 53.60 | -11.842% | 6 | 535 | -20.243% |
| 2026-05-11 | 58.50 | 60.80 | 58.50 | 60.80 | -0.033% | 2 | 536 | -29.687% |
| 2026-05-08 | 60.17 | 60.82 | 60.17 | 60.82 | +1.961% | 8 | 534 | -29.711% |
| 2026-05-07 | 60.82 | 61.15 | 59.65 | 59.65 | -5.841% | 30 | 546 | -28.332% |
| 2026-05-06 | 61.24 | 63.35 | 61.13 | 63.35 | +2.095% | 14 | 546 | -32.518% |
| 2026-05-05 | 63.43 | 64.40 | 61.75 | 62.05 | +2.393% | 12 | 550 | -31.104% |
| 2026-05-04 | 59.80 | 60.60 | 59.80 | 60.60 | +3.767% | 2 | 550 | -29.455% |
| 2026-05-01 | 55.01 | 61.70 | 55.01 | 58.40 | +3.822% | 18 | 559 | -26.798% |
| 2026-04-30 | 58.50 | 58.70 | 50.25 | 56.25 | +0.357% | 125 | 534 | -24.000% |
| 2026-04-29 | 54.45 | 57.83 | 54.45 | 56.05 | +5.476% | 88 | 526 | -23.729% |
| 2026-04-28 | 52.99 | 54.70 | 52.99 | 53.14 | -3.819% | 8 | 528 | -19.552% |
| 2026-04-27 | 56.45 | 56.45 | 55.20 | 55.25 | -3.544% | 7 | 527 | -22.624% |
| 2026-04-24 | 55.00 | 57.28 | 53.85 | 57.28 | +11.331% | 41 | 537 | -25.367% |
| 2026-04-23 | 51.45 | 51.45 | 51.45 | 51.45 | +1.640% | 4 | 533 | -16.910% |
| 2026-04-22 | 50.12 | 50.64 | 50.12 | 50.62 | +5.678% | 6 | 527 | -15.547% |
| 2026-04-21 | 47.90 | 47.90 | 47.90 | 47.90 | +0.482% | 1 | 527 | -10.752% |
| 2026-04-20 | 46.60 | 47.67 | 46.08 | 47.67 | -4.007% | 29 | 529 | -10.321% |
| 2026-04-17 | 50.79 | 51.00 | 49.66 | 49.66 | +3.739% | 8 | 528 | -13.915% |
| 2026-04-16 | 47.87 | 47.87 | 47.87 | 47.87 | -2.286% | 1 | 528 | -10.696% |
| 2026-04-14 | 46.92 | 49.93 | 46.92 | 48.99 | +16.921% | 28 | 515 | -12.737% |
| 2026-04-10 | 41.57 | 42.90 | 41.57 | 41.90 | +7.795% | 3 | 515 | +2.029% |
| 2026-04-09 | 34.45 | 38.87 | 34.45 | 38.87 | +19.969% | 15 | 517 | +9.982% |
| 2026-04-08 | 32.40 | 32.40 | 32.40 | 32.40 | +10.580% | 1 | 512 | +31.944% |
| 2026-04-07 | 27.32 | 29.30 | 27.32 | 29.30 | +4.905% | 41 | 512 | +45.904% |
| 2026-04-01 | 27.93 | 27.93 | 27.93 | 27.93 | +1.564% | 2 | 523 | +53.061% |
| 2026-03-31 | 26.55 | 27.95 | 26.55 | 27.50 | -4.348% | 41 | 523 | +55.455% |
| 2026-03-25 | 28.70 | 28.75 | 28.70 | 28.75 | +2.569% | 2 | 499 | +48.696% |
| 2026-03-18 | 28.03 | 28.03 | 28.03 | 28.03 | -2.910% | 1 | 497 | +52.515% |
| 2026-03-17 | 28.87 | 28.87 | 28.87 | 28.87 | +1.298% | 1 | 497 | +48.078% |
| 2026-03-13 | 28.45 | 28.50 | 28.45 | 28.50 | -0.350% | 3 | 498 | +50.000% |
| 2026-03-12 | 28.85 | 28.85 | 28.55 | 28.60 | -2.853% | 6 | 495 | +49.476% |
| 2026-03-09 | 30.00 | 30.00 | 29.44 | 29.44 | -7.856% | 6 | 491 | +45.211% |
| 2026-03-06 | 31.95 | 31.95 | 31.95 | 31.95 | -4.341% | 1 | 528 | +33.803% |
| 2026-03-05 | 33.40 | 33.40 | 33.40 | 33.40 | +7.017% | 1 | 528 | +27.994% |
| 2026-03-04 | 31.78 | 31.78 | 31.21 | 31.21 | +7.362% | 55 | 529 | +36.975% |
| 2026-02-27 | 28.04 | 29.07 | 28.04 | 29.07 | -1.458% | 6 | 545 | +47.059% |
| 2026-02-25 | 29.55 | 29.55 | 29.10 | 29.50 | -0.237% | 4 | 541 | +44.915% |
| 2026-02-20 | 29.57 | 29.57 | 29.57 | 29.57 | +16.280% | 1 | 541 | +44.572% |
| 2026-02-17 | 24.85 | 25.69 | 24.85 | 25.43 | +3.458% | 12 | 540 | +68.109% |
| 2026-02-12 | 24.50 | 24.58 | 24.50 | 24.58 | -13.329% | 3 | 533 | +73.922% |
| 2026-02-10 | 28.40 | 28.40 | 28.36 | 28.36 | +1.358% | 5 | 532 | +50.740% |
| 2026-02-09 | 27.98 | 27.98 | 27.98 | 27.98 | +1.745% | 2 | 536 | +52.788% |
| 2026-02-06 | 25.43 | 29.40 | 24.56 | 27.50 | -26.075% | 25 | 536 | +55.455% |
| 2026-02-05 | 37.10 | 37.36 | 37.10 | 37.20 | -8.846% | 4 | 515 | +14.919% |
| 2026-02-04 | 40.81 | 40.81 | 40.81 | 40.81 | -7.250% | 1 | 514 | +4.754% |
| 2026-01-30 | 44.00 | 44.00 | 44.00 | 44.00 | -5.498% | 1 | 513 | -2.841% |
| 2026-01-27 | 44.00 | 46.56 | 44.00 | 46.56 | +20.000% | 2 | 513 | -8.183% |
| 2026-01-21 | 38.80 | 38.80 | 38.80 | 38.80 | -9.346% | 5 | 513 | +10.180% |
| 2026-01-16 | 42.80 | 42.80 | 42.80 | 42.80 | -0.696% | 1 | 512 | -0.117% |
| 2026-01-14 | 42.78 | 43.10 | 42.77 | 43.10 | -10.432% | 3 | 512 | -0.812% |
| 2026-01-13 | 48.12 | 48.12 | 48.12 | 48.12 | +4.269% | 2 | 514 | -11.160% |
| 2026-01-06 | 45.10 | 46.15 | 45.10 | 46.15 | +14.459% | 24 | 515 | -7.367% |
| 2026-01-05 | 40.20 | 40.32 | 40.20 | 40.32 | +8.039% | 2 | 505 | +6.027% |
| 2026-01-02 | 38.33 | 38.33 | 37.32 | 37.32 | -5.686% | 2 | 506 | +14.550% |
| 2025-12-31 | 39.57 | 39.57 | 39.57 | 39.57 | +0.431% | 1 | 505 | +8.036% |
| 2025-12-30 | 39.42 | 39.42 | 39.40 | 39.40 | -1.770% | 3 | 505 | +8.503% |
| 2025-12-29 | 40.15 | 40.15 | 40.11 | 40.11 | -2.290% | 3 | 505 | +6.582% |
| 2025-12-23 | 40.16 | 41.05 | 39.87 | 41.05 | +3.793% | 15 | 505 | +4.141% |
| 2025-12-19 | 39.40 | 39.66 | 39.40 | 39.55 | +3.183% | 204 | 493 | +8.091% |
| 2025-12-18 | 38.33 | 38.33 | 38.33 | 38.33 | +3.539% | 1 | 428 | +11.531% |
| 2025-12-17 | 37.00 | 37.02 | 37.00 | 37.02 | +0.872% | 3 | 428 | +15.478% |
| 2025-12-16 | 36.70 | 36.70 | 36.70 | 36.70 | -3.675% | 1 | 427 | +16.485% |
| 2025-12-15 | 38.10 | 38.10 | 38.10 | 38.10 | -3.715% | 1 | 427 | +12.205% |
| 2025-12-12 | 39.57 | 39.57 | 39.57 | 39.57 | -7.265% | 3 | 426 | +8.036% |
| 2025-12-10 | 42.67 | 42.67 | 42.67 | 42.67 | +3.820% | 5 | 423 | +0.187% |
| 2025-12-08 | 41.10 | 41.10 | 41.10 | 41.10 | -3.112% | 1 | 418 | +4.015% |
| 2025-12-05 | 42.34 | 42.42 | 42.34 | 42.42 | +1.800% | 2 | 417 | +0.778% |
| 2025-12-04 | 42.40 | 42.40 | 41.67 | 41.67 | -4.863% | 21 | 416 | +2.592% |
| 2025-12-03 | 43.35 | 43.95 | 43.35 | 43.80 | -5.092% | 7 | 423 | -2.397% |
| 2025-12-02 | 46.05 | 46.15 | 46.05 | 46.15 | +1.876% | 21 | 427 | -7.367% |
| 2025-12-01 | 44.05 | 45.30 | 44.05 | 45.30 | +4.258% | 6 | 419 | -5.629% |
| 2025-11-28 | 43.41 | 43.45 | 43.41 | 43.45 | +1.047% | 2 | 417 | -1.611% |
| 2025-11-26 | 43.00 | 43.00 | 43.00 | 43.00 | +2.503% | 10 | 407 | -0.581% |
| 2025-11-25 | 41.14 | 42.05 | 40.80 | 41.95 | +10.686% | 30 | 407 | +1.907% |
| 2025-11-21 | 36.13 | 37.90 | 36.13 | 37.90 | -6.304% | 71 | 426 | +12.797% |
| 2025-11-20 | 40.45 | 40.45 | 40.45 | 40.45 | +4.387% | 1 | 406 | +5.686% |
| 2025-11-19 | 39.23 | 39.23 | 38.75 | 38.75 | -4.651% | 2 | 406 | +10.323% |
| 2025-11-18 | 41.36 | 41.36 | 40.64 | 40.64 | -9.849% | 22 | 406 | +5.192% |
| 2025-11-17 | 43.97 | 45.08 | 43.97 | 45.08 | -5.769% | 28 | 406 | -5.169% |
| 2025-11-14 | 47.84 | 47.84 | 47.84 | 47.84 | +0.188% | 1 | 386 | -10.640% |
| 2025-11-13 | 50.20 | 50.20 | 47.75 | 47.75 | -9.479% | 3 | 387 | -10.471% |
| 2025-11-12 | 53.12 | 53.12 | 52.75 | 52.75 | -0.659% | 6 | 386 | -18.957% |
| 2025-11-11 | 52.65 | 53.10 | 52.65 | 53.10 | +3.107% | 50 | 386 | -19.492% |
| 2025-11-10 | 51.50 | 51.50 | 51.50 | 51.50 | +3.726% | 1 | 410 | -16.990% |
| 2025-11-06 | 49.43 | 50.82 | 49.43 | 49.65 | -6.073% | 25 | 409 | -13.897% |
| 2025-11-05 | 51.83 | 52.86 | 51.83 | 52.86 | -1.564% | 2 | 406 | -19.126% |
| 2025-11-04 | 53.70 | 53.70 | 53.70 | 53.70 | -3.313% | 9 | 406 | -20.391% |
| 2025-11-03 | 58.05 | 58.05 | 55.54 | 55.54 | +8.477% | 135 | 333 | -23.028% |
| 2025-10-31 | 52.15 | 52.15 | 50.58 | 51.20 | +30.280% | 37 | 333 | -16.504% |
| 2025-10-30 | 39.72 | 39.99 | 39.30 | 39.30 | -3.865% | 10 | 305 | +8.779% |
| 2025-10-29 | 40.91 | 41.05 | 40.88 | 40.88 | +0.098% | 3 | 305 | +4.574% |
| 2025-10-28 | 38.53 | 40.84 | 38.53 | 40.84 | +6.023% | 6 | 306 | +4.677% |
| 2025-10-27 | 37.92 | 38.52 | 37.79 | 38.52 | +5.882% | 8 | 304 | +10.981% |
| 2025-10-24 | 35.89 | 36.71 | 35.89 | 36.38 | +4.993% | 14 | 304 | +17.510% |
| 2025-10-23 | 34.71 | 34.71 | 34.42 | 34.65 | +4.054% | 3 | 293 | +23.377% |
| 2025-10-22 | 34.12 | 34.51 | 33.30 | 33.30 | -4.502% | 7 | 293 | +28.378% |
| 2025-10-21 | 33.65 | 35.80 | 33.65 | 34.87 | +8.833% | 42 | 293 | +22.598% |
| 2025-10-20 | 31.96 | 32.15 | 31.73 | 32.04 | -4.158% | 14 | 269 | +33.427% |
| 2025-10-16 | 34.05 | 34.39 | 33.21 | 33.43 | +2.389% | 12 | 269 | +27.879% |
| 2025-10-15 | 33.45 | 33.45 | 32.49 | 32.65 | -2.070% | 13 | 269 | +30.934% |
| 2025-10-14 | 31.25 | 33.34 | 31.25 | 33.34 | -1.681% | 8 | 268 | +28.224% |
| 2025-10-13 | 33.61 | 34.14 | 33.61 | 33.91 | +0.923% | 12 | 268 | +26.069% |
| 2025-10-10 | 34.70 | 34.70 | 33.60 | 33.60 | -8.322% | 5 | 266 | +27.232% |
| 2025-10-09 | 34.07 | 36.65 | 34.07 | 36.65 | +3.972% | 10 | 262 | +16.644% |
| 2025-10-08 | 34.65 | 35.48 | 34.65 | 35.25 | +4.911% | 5 | 262 | +21.277% |
| 2025-10-07 | 33.35 | 33.60 | 33.35 | 33.60 | +0.030% | 3 | 261 | +27.232% |
| 2025-10-06 | 31.40 | 33.59 | 31.34 | 33.59 | +3.513% | 6 | 261 | +27.270% |
| 2025-10-02 | 32.45 | 32.45 | 32.45 | 32.45 | +0.839% | 1 | 259 | +31.741% |
| 2025-10-01 | 31.91 | 32.18 | 31.91 | 32.18 | +0.280% | 4 | 259 | +32.846% |
| 2025-09-30 | 31.76 | 32.09 | 31.76 | 32.09 | -1.775% | 2 | 259 | +33.219% |
| 2025-09-26 | 31.88 | 32.67 | 31.88 | 32.67 | +4.344% | 3 | 259 | +30.854% |
| 2025-09-25 | 32.08 | 32.08 | 31.00 | 31.31 | -3.662% | 13 | 259 | +36.538% |
| 2025-09-24 | 32.50 | 32.50 | 32.50 | 32.50 | -2.985% | 3 | 258 | +31.538% |
| 2025-09-23 | 35.35 | 35.35 | 33.50 | 33.50 | -11.842% | 12 | 260 | +27.612% |
| 2025-09-18 | 37.77 | 38.00 | 37.77 | 38.00 | +2.842% | 2 | 264 | +12.500% |
| 2025-09-17 | 37.40 | 37.70 | 36.95 | 36.95 | -6.692% | 4 | 264 | +15.697% |
| 2025-09-16 | 38.85 | 39.94 | 38.85 | 39.60 | +2.911% | 17 | 265 | +7.955% |
| 2025-09-15 | 37.70 | 38.48 | 37.70 | 38.48 | +5.540% | 4 | 280 | +11.097% |
| 2025-09-12 | 36.39 | 36.60 | 36.21 | 36.46 | +1.278% | 27 | 280 | +17.252% |
| 2025-09-11 | 35.85 | 36.00 | 35.80 | 36.00 | +0.699% | 30 | 260 | +18.750% |
| 2025-09-10 | 37.09 | 37.24 | 35.75 | 35.75 | -7.407% | 5 | 231 | +19.580% |
| 2025-09-04 | 37.48 | 38.61 | 37.48 | 38.61 | +14.332% | 9 | 231 | +10.723% |
| 2025-09-03 | 33.46 | 33.77 | 33.46 | 33.77 | +4.164% | 4 | 229 | +26.592% |
| 2025-09-02 | 32.25 | 32.45 | 32.25 | 32.42 | -6.973% | 5 | 229 | +31.863% |
| 2025-08-29 | 34.85 | 34.85 | 34.85 | 34.85 | -4.807% | 7 | 228 | +22.669% |
| 2025-08-28 | 35.00 | 36.61 | 35.00 | 36.61 | +6.116% | 14 | 228 | +16.771% |
| 2025-08-26 | 34.09 | 34.50 | 34.09 | 34.50 | -1.231% | 9 | 226 | +23.913% |
| 2025-08-25 | 34.88 | 34.93 | 34.88 | 34.93 | -0.626% | 2 | 224 | +22.388% |
| 2025-08-22 | 34.20 | 35.15 | 34.15 | 35.15 | +10.674% | 26 | 225 | +21.622% |
| 2025-08-21 | 31.55 | 31.76 | 31.55 | 31.76 | +0.506% | 2 | 223 | +34.603% |
| 2025-08-20 | 31.60 | 31.60 | 31.60 | 31.60 | -13.163% | 50 | 222 | +35.285% |
| 2025-08-15 | 36.39 | 36.39 | 36.39 | 36.39 | +12.977% | 2 | 272 | +17.477% |
| 2025-08-13 | 32.21 | 32.21 | 32.21 | 32.21 | +2.874% | 50 | 272 | +32.723% |
| 2025-08-12 | 31.38 | 31.38 | 31.31 | 31.31 | -3.543% | 4 | 272 | +36.538% |
| 2025-08-08 | 32.31 | 32.46 | 32.31 | 32.46 | -1.636% | 31 | 269 | +31.701% |
| 2025-08-07 | 33.00 | 33.00 | 33.00 | 33.00 | +3.125% | 1 | 268 | +29.545% |
| 2025-08-06 | 29.25 | 32.09 | 29.25 | 32.00 | +12.084% | 13 | 268 | +33.594% |
| 2025-08-05 | 28.15 | 28.55 | 28.15 | 28.55 | +1.892% | 4 | 264 | +49.737% |
| 2025-08-04 | 29.13 | 29.13 | 28.00 | 28.02 | -4.041% | 9 | 264 | +52.570% |
| 2025-08-01 | 32.40 | 32.40 | 28.69 | 29.20 | -27.901% | 39 | 270 | +46.404% |
| 2025-07-31 | 39.16 | 40.50 | 39.16 | 40.50 | +5.058% | 2 | 265 | +5.556% |
| 2025-07-29 | 38.55 | 38.55 | 38.55 | 38.55 | -0.721% | 1 | 267 | +10.895% |
| 2025-07-28 | 39.16 | 39.39 | 38.83 | 38.83 | +0.726% | 22 | 266 | +10.095% |
| 2025-07-25 | 38.35 | 38.55 | 38.35 | 38.55 | -0.285% | 2 | 266 | +10.895% |
| 2025-07-24 | 38.66 | 38.66 | 38.66 | 38.66 | +4.912% | 1 | 266 | +10.579% |
| 2025-07-23 | 36.86 | 36.86 | 36.85 | 36.85 | +0.218% | 5 | 265 | +16.011% |
| 2025-07-22 | 36.40 | 36.77 | 36.40 | 36.77 | -1.394% | 24 | 260 | +16.263% |
| 2025-07-21 | 37.10 | 37.29 | 37.05 | 37.29 | +2.361% | 17 | 240 | +14.642% |
| 2025-07-18 | 36.25 | 36.43 | 36.25 | 36.43 | +3.055% | 2 | 224 | +17.348% |
| 2025-07-17 | 35.45 | 35.45 | 35.20 | 35.35 | -5.101% | 4 | 223 | +20.934% |
| 2025-07-15 | 37.20 | 37.45 | 37.20 | 37.25 | 0.000% | 5 | 222 | +14.765% |
| 2025-07-14 | 37.20 | 37.25 | 37.15 | 37.25 | +4.342% | 20 | 222 | +14.765% |
| 2025-07-10 | 34.75 | 35.95 | 34.75 | 35.70 | +2.882% | 8 | 217 | +19.748% |
| 2025-07-08 | 34.70 | 34.70 | 34.70 | 34.70 | -8.104% | 5 | 222 | +23.199% |
| 2025-07-07 | 37.76 | 37.76 | 37.76 | 37.76 | +1.697% | 5 | 217 | +13.215% |
| 2025-07-03 | 37.13 | 37.13 | 37.13 | 37.13 | +5.393% | 1 | 221 | +15.136% |
| 2025-06-30 | 36.19 | 36.45 | 35.23 | 35.23 | -0.057% | 16 | 233 | +21.345% |
| 2025-06-27 | 36.26 | 36.26 | 35.25 | 35.25 | +13.527% | 14 | 220 | +21.277% |
| 2025-06-25 | 31.05 | 31.05 | 31.05 | 31.05 | -4.373% | 1 | 217 | +37.681% |
| 2025-06-24 | 32.15 | 32.47 | 32.15 | 32.47 | +4.472% | 2 | 217 | +31.660% |
| 2025-06-23 | 31.08 | 31.08 | 31.08 | 31.08 | -2.509% | 1 | 216 | +37.548% |
| 2025-06-20 | 31.30 | 31.88 | 31.30 | 31.88 | -9.688% | 8 | 215 | +34.097% |
| 2025-06-18 | 35.50 | 35.50 | 35.30 | 35.30 | +4.376% | 2 | 215 | +21.105% |
| 2025-06-12 | 33.82 | 33.82 | 33.82 | 33.82 | -6.316% | 1 | 215 | +26.404% |
| 2025-06-11 | 36.30 | 36.40 | 36.10 | 36.10 | -1.096% | 22 | 215 | +18.421% |
| 2025-06-09 | 36.50 | 36.50 | 36.50 | 36.50 | +13.213% | 1 | 212 | +17.123% |
| 2025-06-05 | 32.00 | 32.24 | 32.00 | 32.24 | +2.806% | 2 | 213 | +32.599% |
| 2025-05-28 | 31.36 | 31.36 | 31.36 | 31.36 | +3.294% | 1 | 212 | +36.320% |
| 2025-05-27 | 30.00 | 31.09 | 30.00 | 30.36 | +5.088% | 44 | 212 | +40.810% |
| 2025-05-23 | 28.89 | 28.89 | 28.89 | 28.89 | -2.068% | 2 | 199 | +47.975% |
| 2025-05-22 | 29.50 | 29.50 | 29.50 | 29.50 | -3.437% | 1 | 199 | +44.915% |
| 2025-05-16 | 30.07 | 30.55 | 29.75 | 30.55 | +0.858% | 34 | 199 | +39.935% |
| 2025-05-15 | 30.29 | 30.29 | 30.29 | 30.29 | -11.199% | 1 | 197 | +41.136% |
| 2025-05-13 | 34.48 | 34.48 | 34.11 | 34.11 | +7.943% | 96 | 197 | +25.330% |
| 2025-05-12 | 30.06 | 31.60 | 30.06 | 31.60 | +29.296% | 83 | 196 | +35.285% |
| 2025-05-08 | 24.44 | 24.44 | 24.44 | 24.44 | +9.991% | 2 | 132 | +74.918% |
| 2025-05-07 | 22.22 | 22.22 | 22.22 | 22.22 | +5.810% | 1 | 132 | +92.394% |
| 2025-05-05 | 20.75 | 21.00 | 20.75 | 21.00 | -7.080% | 3 | 132 | +103.571% |
| 2025-05-02 | 22.92 | 22.92 | 22.60 | 22.60 | +1.527% | 8 | 132 | +89.159% |
| 2025-05-01 | 22.76 | 22.76 | 22.00 | 22.26 | +8.585% | 7 | 132 | +92.049% |
| 2025-04-28 | 20.14 | 20.50 | 20.14 | 20.50 | -8.359% | 3 | 132 | +108.537% |
| 2025-04-25 | 20.95 | 22.37 | 20.95 | 22.37 | +9.069% | 66 | 133 | +91.104% |
| 2025-04-24 | 19.95 | 20.51 | 19.95 | 20.51 | +2.807% | 3 | 102 | +108.435% |
| 2025-04-23 | 20.51 | 21.55 | 19.95 | 19.95 | +29.545% | 4 | 101 | +114.286% |
| 2025-04-22 | 15.40 | 15.40 | 15.40 | 15.40 | +9.297% | 1 | 99 | +177.597% |
| 2025-04-21 | 14.80 | 15.15 | 14.09 | 14.09 | -13.185% | 100 | 99 | +203.407% |
| 2025-04-17 | 16.23 | 16.23 | 16.23 | 16.23 | -11.457% | 1 | 162 | +163.401% |
| 2025-04-16 | 18.33 | 18.33 | 18.33 | 18.33 | -4.531% | 93 | 162 | +133.224% |
| 2025-04-15 | 19.20 | 19.20 | 19.20 | 19.20 | -14.667% | 1 | 99 | +122.656% |
| 2025-04-14 | 22.50 | 22.50 | 22.50 | 22.50 | +5.882% | 1 | 100 | +90.000% |
| 2025-04-11 | 21.25 | 21.25 | 21.25 | 21.25 | -3.189% | 2 | 101 | +101.176% |
| 2025-04-10 | 21.95 | 21.95 | 21.95 | 21.95 | -11.241% | 1 | 101 | +94.761% |
| 2025-04-09 | 24.73 | 24.73 | 24.73 | 24.73 | +30.158% | 2 | 101 | +72.867% |
| 2025-04-08 | 21.15 | 21.15 | 19.00 | 19.00 | +3.430% | 7 | 101 | +125.000% |
| 2025-04-07 | 15.00 | 20.15 | 15.00 | 18.37 | -4.571% | 21 | 97 | +132.716% |
| 2025-04-04 | 19.46 | 19.51 | 19.25 | 19.25 | -5.545% | 14 | 106 | +122.078% |
| 2025-04-03 | 21.60 | 21.60 | 20.38 | 20.38 | -20.078% | 13 | 106 | +109.764% |
| 2025-04-01 | 25.75 | 25.75 | 25.36 | 25.50 | +2.616% | 4 | 98 | +67.647% |
| 2025-03-31 | 24.35 | 24.85 | 24.35 | 24.85 | -5.044% | 68 | 94 | +72.032% |
| 2025-03-28 | 26.36 | 26.36 | 26.17 | 26.17 | -17.079% | 174 | 123 | +63.355% |
| 2025-03-25 | 31.56 | 31.56 | 31.56 | 31.56 | +5.376% | 5 | 42 | +35.456% |
| 2025-03-24 | 30.45 | 30.45 | 29.95 | 29.95 | +11.421% | 5 | 45 | +42.738% |
| 2025-03-21 | 26.88 | 26.88 | 26.88 | 26.88 | -3.725% | 2 | 45 | +59.040% |
| 2025-03-20 | 27.92 | 27.92 | 27.92 | 27.92 | +9.490% | 1 | 45 | +53.116% |
| 2025-03-18 | 25.00 | 25.65 | 25.00 | 25.50 | -3.955% | 11 | 45 | +67.647% |
| 2025-03-17 | 26.55 | 26.55 | 26.55 | 26.55 | -7.168% | 1 | 44 | +61.017% |
| 2025-03-14 | 28.60 | 28.60 | 28.60 | 28.60 | +8.539% | 20 | 45 | +49.476% |
| 2025-03-13 | 28.00 | 28.00 | 26.35 | 26.35 | -4.182% | 10 | 45 | +62.239% |
| 2025-03-10 | 26.70 | 27.50 | 26.70 | 27.50 | -0.181% | 33 | 45 | +55.455% |
| 2025-03-07 | 27.55 | 27.55 | 27.55 | 27.55 | -6.610% | 20 | 42 | +55.172% |
| 2025-03-06 | 29.72 | 29.80 | 29.50 | 29.50 | +3.509% | 41 | 42 | +44.915% |
| 2025-03-04 | 28.50 | 28.50 | 28.50 | 28.50 | -15.929% | 30 | 71 | +50.000% |
| 2025-02-28 | 34.05 | 34.05 | 33.90 | 33.90 | -9.018% | 4 | 41 | +26.106% |
| 2025-02-27 | 37.26 | 37.26 | 37.26 | 37.26 | 0.000% | 40 | 40 | +14.734% |