AMZN271217C00270000
AMZN Dec 17 2027 270.00 Call
optionOPRA
EODOct 6, 2026
40.86USD+7.385%(+2.81)46Vol2,794OI
AMZN271217C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.09 | 40.86 | 38.09 | 40.86 | +7.385% | 46 | 2,835 | 0.000% |
| 2026-10-05 | 39.19 | 39.20 | 38.05 | 38.05 | +1.278% | 6 | 2,811 | +7.385% |
| 2026-10-02 | 38.50 | 38.80 | 37.57 | 37.57 | +2.791% | 12 | 2,808 | +8.757% |
| 2026-10-01 | 38.17 | 38.17 | 35.50 | 36.55 | -3.307% | 5 | 2,809 | +11.792% |
| 2026-09-30 | 38.06 | 38.90 | 37.80 | 37.80 | +6.180% | 13 | 2,811 | +8.095% |
| 2026-09-29 | 35.80 | 36.40 | 34.80 | 35.60 | -0.112% | 38 | 2,820 | +14.775% |
| 2026-09-28 | 35.50 | 36.30 | 35.10 | 35.64 | -6.211% | 54 | 2,854 | +14.646% |
| 2026-09-25 | 37.70 | 38.17 | 36.65 | 38.00 | +0.529% | 31 | 2,828 | +7.526% |
| 2026-09-24 | 36.40 | 37.80 | 35.60 | 37.80 | -1.047% | 14 | 2,826 | +8.095% |
| 2026-09-23 | 40.00 | 40.00 | 37.25 | 38.20 | -8.151% | 109 | 2,772 | +6.963% |
| 2026-09-22 | 43.40 | 43.40 | 41.00 | 41.59 | -3.615% | 15 | 2,772 | -1.755% |
| 2026-09-21 | 41.50 | 44.00 | 40.05 | 43.15 | +5.553% | 12 | 2,778 | -5.307% |
| 2026-09-18 | 40.61 | 41.71 | 39.95 | 40.88 | +3.494% | 16 | 2,782 | -0.049% |
| 2026-09-17 | 39.00 | 39.85 | 38.94 | 39.50 | +9.722% | 11 | 2,786 | +3.443% |
| 2026-09-16 | 37.50 | 37.80 | 36.00 | 36.00 | -6.152% | 31 | 2,780 | +13.500% |
| 2026-09-15 | 39.60 | 39.60 | 38.36 | 38.36 | -7.231% | 14 | 2,783 | +6.517% |
| 2026-09-14 | 40.79 | 42.24 | 40.24 | 41.35 | -4.943% | 354 | 2,481 | -1.185% |
| 2026-09-11 | 43.25 | 43.50 | 42.43 | 43.50 | +7.064% | 19 | 2,488 | -6.069% |
| 2026-09-10 | 41.30 | 41.30 | 40.63 | 40.63 | -0.684% | 17 | 2,490 | +0.566% |
| 2026-09-09 | 42.00 | 42.00 | 40.10 | 40.91 | -4.416% | 47 | 2,484 | -0.122% |
| 2026-09-08 | 43.05 | 43.50 | 42.00 | 42.80 | +0.943% | 13 | 2,493 | -4.533% |
| 2026-09-04 | 45.25 | 45.25 | 42.40 | 42.40 | -4.072% | 3 | 2,494 | -3.632% |
| 2026-09-03 | 44.32 | 44.50 | 43.50 | 44.20 | +5.238% | 4 | 2,495 | -7.557% |
| 2026-09-02 | 41.70 | 42.49 | 41.70 | 42.00 | -0.380% | 10 | 2,493 | -2.714% |
| 2026-09-01 | 41.68 | 43.00 | 41.68 | 42.16 | -5.935% | 10 | 2,491 | -3.083% |
| 2026-08-31 | 47.65 | 47.65 | 44.50 | 44.82 | -9.910% | 45 | 2,493 | -8.835% |
| 2026-08-28 | 46.30 | 52.05 | 46.30 | 49.75 | +14.631% | 80 | 2,509 | -17.869% |
| 2026-08-27 | 44.25 | 44.35 | 41.90 | 43.40 | -3.405% | 271 | 2,276 | -5.853% |
| 2026-08-26 | 44.93 | 44.93 | 44.93 | 44.93 | -2.728% | 1 | 2,276 | -9.059% |
| 2026-08-25 | 46.52 | 46.52 | 45.95 | 46.19 | -2.470% | 5 | 2,273 | -11.539% |
| 2026-08-24 | 45.50 | 47.80 | 45.50 | 47.36 | +5.315% | 6 | 2,274 | -13.725% |
| 2026-08-21 | 44.83 | 44.97 | 44.83 | 44.97 | -2.662% | 2 | 2,274 | -9.139% |
| 2026-08-20 | 49.04 | 49.04 | 46.20 | 46.20 | -7.136% | 3 | 2,274 | -11.558% |
| 2026-08-19 | 45.93 | 49.75 | 45.00 | 49.75 | +9.461% | 30 | 2,280 | -17.869% |
| 2026-08-18 | 45.00 | 47.20 | 45.00 | 45.45 | -2.988% | 29 | 2,271 | -10.099% |
| 2026-08-17 | 48.45 | 49.80 | 44.84 | 46.85 | -1.679% | 450 | 2,470 | -12.785% |
| 2026-08-14 | 49.48 | 49.48 | 47.60 | 47.65 | -4.298% | 1,958 | 2,626 | -14.250% |
| 2026-08-13 | 51.70 | 51.70 | 49.52 | 49.79 | -4.121% | 8 | 2,622 | -17.935% |
| 2026-08-12 | 53.00 | 53.00 | 51.93 | 51.93 | -5.324% | 21 | 2,626 | -21.317% |
| 2026-08-11 | 57.15 | 57.15 | 54.80 | 54.85 | -7.769% | 1,770 | 1,475 | -25.506% |
| 2026-08-10 | 60.00 | 60.48 | 58.40 | 59.47 | +4.297% | 38 | 1,500 | -31.293% |
| 2026-08-07 | 56.61 | 59.06 | 56.61 | 57.02 | +3.036% | 15 | 1,501 | -28.341% |
| 2026-08-06 | 56.50 | 56.84 | 55.34 | 55.34 | +0.436% | 15 | 1,491 | -26.166% |
| 2026-08-05 | 58.05 | 58.05 | 55.10 | 55.10 | -8.699% | 11 | 1,491 | -25.844% |
| 2026-08-04 | 59.58 | 61.30 | 59.15 | 60.35 | -6.289% | 16 | 1,499 | -32.295% |
| 2026-08-03 | 64.60 | 65.27 | 63.51 | 64.40 | +15.827% | 30 | 1,503 | -36.553% |
| 2026-07-31 | 50.12 | 55.60 | 49.61 | 55.60 | +59.084% | 567 | 1,249 | -26.511% |
| 2026-07-30 | 33.40 | 36.48 | 33.40 | 34.95 | +10.044% | 17 | 1,247 | +16.910% |
| 2026-07-29 | 31.54 | 31.76 | 30.69 | 31.76 | -3.845% | 5 | 1,244 | +28.652% |
| 2026-07-28 | 32.20 | 33.03 | 32.20 | 33.03 | +0.456% | 196 | 1,251 | +23.706% |
| 2026-07-27 | 35.20 | 35.20 | 32.88 | 32.88 | -3.578% | 81 | 1,250 | +24.270% |
| 2026-07-24 | 34.64 | 34.64 | 34.10 | 34.10 | -2.571% | 58 | 1,199 | +19.824% |
| 2026-07-23 | 36.75 | 36.75 | 34.75 | 35.00 | -19.243% | 20 | 1,197 | +16.743% |
| 2026-07-21 | 43.34 | 43.34 | 43.34 | 43.34 | -5.783% | 1 | 1,196 | -5.722% |
| 2026-07-20 | 46.00 | 46.00 | 46.00 | 46.00 | +4.903% | 12 | 1,200 | -11.174% |
| 2026-07-17 | 42.90 | 43.92 | 42.90 | 43.85 | -3.838% | 20 | 1,204 | -6.819% |
| 2026-07-16 | 48.75 | 48.75 | 45.60 | 45.60 | +5.239% | 17 | 1,211 | -10.395% |
| 2026-07-14 | 42.63 | 43.33 | 42.63 | 43.33 | -2.848% | 3 | 1,209 | -5.700% |
| 2026-07-13 | 43.23 | 44.60 | 43.23 | 44.60 | +2.294% | 2 | 1,210 | -8.386% |
| 2026-07-10 | 43.60 | 43.60 | 43.60 | 43.60 | +5.060% | 1 | 1,209 | -6.284% |
| 2026-07-09 | 40.50 | 41.50 | 40.50 | 41.50 | -0.813% | 4 | 1,207 | -1.542% |
| 2026-07-08 | 41.76 | 41.84 | 41.76 | 41.84 | -4.909% | 3 | 1,207 | -2.342% |
| 2026-07-07 | 44.00 | 44.00 | 44.00 | 44.00 | +3.286% | 1 | 1,208 | -7.136% |
| 2026-07-06 | 42.60 | 42.60 | 42.60 | 42.60 | +0.828% | 2 | 1,206 | -4.085% |
| 2026-07-02 | 43.09 | 43.51 | 42.25 | 42.25 | -1.744% | 8 | 1,211 | -3.290% |
| 2026-07-01 | 40.35 | 43.20 | 40.35 | 43.00 | +8.971% | 25 | 1,190 | -4.977% |
| 2026-06-30 | 39.46 | 39.46 | 39.46 | 39.46 | -4.801% | 10 | 1,190 | +3.548% |
| 2026-06-29 | 42.50 | 43.64 | 41.45 | 41.45 | +15.717% | 16 | 1,182 | -1.423% |
| 2026-06-26 | 36.48 | 36.62 | 35.82 | 35.82 | +2.109% | 192 | 1,152 | +14.070% |
| 2026-06-25 | 34.13 | 35.41 | 34.13 | 35.08 | -15.976% | 24 | 1,151 | +16.477% |
| 2026-06-24 | 39.75 | 41.75 | 39.75 | 41.75 | +10.362% | 7 | 1,151 | -2.132% |
| 2026-06-23 | 37.27 | 38.70 | 37.27 | 37.83 | +0.934% | 9 | 1,146 | +8.010% |
| 2026-06-22 | 37.82 | 37.82 | 37.20 | 37.48 | -10.804% | 21 | 1,142 | +9.018% |
| 2026-06-18 | 39.77 | 42.08 | 39.77 | 42.02 | +6.650% | 7 | 1,142 | -2.761% |
| 2026-06-17 | 40.60 | 40.60 | 39.40 | 39.40 | -8.585% | 29 | 1,136 | +3.706% |
| 2026-06-16 | 43.10 | 43.10 | 43.10 | 43.10 | +0.233% | 1 | 1,137 | -5.197% |
| 2026-06-15 | 44.00 | 44.00 | 43.00 | 43.00 | +10.968% | 10 | 1,135 | -4.977% |
| 2026-06-12 | 38.75 | 38.75 | 38.75 | 38.75 | -5.025% | 1 | 1,135 | +5.445% |
| 2026-06-11 | 38.74 | 40.80 | 37.85 | 40.80 | +3.030% | 5 | 1,133 | +0.147% |
| 2026-06-10 | 39.60 | 39.60 | 39.60 | 39.60 | -5.714% | 4 | 1,137 | +3.182% |
| 2026-06-09 | 43.15 | 43.15 | 41.85 | 42.00 | -1.938% | 8 | 1,137 | -2.714% |
| 2026-06-08 | 44.29 | 44.29 | 42.41 | 42.83 | -3.536% | 15 | 1,148 | -4.600% |
| 2026-06-05 | 47.20 | 47.70 | 44.03 | 44.40 | -7.960% | 76 | 1,135 | -7.973% |
| 2026-06-04 | 47.73 | 48.25 | 47.73 | 48.24 | +8.404% | 5 | 1,138 | -15.299% |
| 2026-06-03 | 48.85 | 48.85 | 44.15 | 44.50 | -11.213% | 35 | 1,141 | -8.180% |
| 2026-06-02 | 48.90 | 50.85 | 48.90 | 50.12 | -5.255% | 5 | 1,141 | -18.476% |
| 2026-06-01 | 53.00 | 54.22 | 52.60 | 52.90 | -8.160% | 74 | 1,127 | -22.760% |
| 2026-05-29 | 59.15 | 59.35 | 57.30 | 57.60 | -2.107% | 16 | 1,116 | -29.063% |
| 2026-05-28 | 57.35 | 58.90 | 56.00 | 58.84 | +1.887% | 21 | 1,107 | -30.557% |
| 2026-05-27 | 56.30 | 58.02 | 56.30 | 57.75 | +11.702% | 22 | 1,098 | -29.247% |
| 2026-05-26 | 53.90 | 53.90 | 51.30 | 51.70 | -4.718% | 24 | 1,116 | -20.967% |
| 2026-05-22 | 55.17 | 56.00 | 54.25 | 54.26 | -1.881% | 20 | 1,111 | -24.696% |
| 2026-05-21 | 51.80 | 55.30 | 51.80 | 55.30 | +5.736% | 15 | 1,101 | -26.112% |
| 2026-05-20 | 51.58 | 52.30 | 51.58 | 52.30 | +6.844% | 2 | 1,101 | -21.874% |
| 2026-05-19 | 51.00 | 51.00 | 46.65 | 48.95 | -5.992% | 29 | 1,098 | -16.527% |
| 2026-05-18 | 52.95 | 52.95 | 52.07 | 52.07 | -0.211% | 8 | 1,102 | -21.529% |
| 2026-05-15 | 50.95 | 52.18 | 50.95 | 52.18 | -4.694% | 17 | 1,102 | -21.694% |
| 2026-05-14 | 56.35 | 56.35 | 54.75 | 54.75 | -1.440% | 24 | 1,087 | -25.370% |
| 2026-05-13 | 54.25 | 55.55 | 54.25 | 55.55 | +4.319% | 6 | 1,083 | -26.445% |
| 2026-05-12 | 52.35 | 53.25 | 52.35 | 53.25 | -4.227% | 45 | 1,121 | -23.268% |
| 2026-05-11 | 56.95 | 58.20 | 55.60 | 55.60 | -4.138% | 66 | 1,117 | -26.511% |
| 2026-05-08 | 56.65 | 58.64 | 56.65 | 58.00 | +1.665% | 38 | 1,120 | -29.552% |
| 2026-05-07 | 60.85 | 60.85 | 57.05 | 57.05 | -5.780% | 22 | 1,117 | -28.379% |
| 2026-05-06 | 59.55 | 60.79 | 58.25 | 60.55 | +2.315% | 52 | 1,124 | -32.519% |
| 2026-05-05 | 62.00 | 62.00 | 58.35 | 59.18 | +1.859% | 26 | 1,116 | -30.956% |
| 2026-05-04 | 56.20 | 61.19 | 56.20 | 58.10 | +3.381% | 30 | 1,118 | -29.673% |
| 2026-05-01 | 55.20 | 58.16 | 55.20 | 56.20 | +8.578% | 67 | 1,168 | -27.295% |
| 2026-04-30 | 56.53 | 56.53 | 49.09 | 51.76 | -3.071% | 45 | 1,152 | -21.059% |
| 2026-04-29 | 55.00 | 55.25 | 52.25 | 53.40 | +0.489% | 130 | 1,093 | -23.483% |
| 2026-04-27 | 53.65 | 54.31 | 53.10 | 53.14 | -3.592% | 5 | 1,091 | -23.109% |
| 2026-04-24 | 52.70 | 55.25 | 52.70 | 55.12 | +9.149% | 19 | 1,093 | -25.871% |
| 2026-04-23 | 51.32 | 51.32 | 50.50 | 50.50 | +4.016% | 5 | 1,093 | -19.089% |
| 2026-04-22 | 48.55 | 48.55 | 48.55 | 48.55 | +5.612% | 1 | 1,093 | -15.839% |
| 2026-04-21 | 48.02 | 48.02 | 45.97 | 45.97 | +3.864% | 11 | 1,094 | -11.116% |
| 2026-04-20 | 44.07 | 44.26 | 44.07 | 44.26 | -5.144% | 9 | 1,094 | -7.682% |
| 2026-04-17 | 48.58 | 49.92 | 46.66 | 46.66 | +1.435% | 57 | 1,125 | -12.430% |
| 2026-04-16 | 46.00 | 46.00 | 46.00 | 46.00 | -0.541% | 15 | 1,138 | -11.174% |
| 2026-04-15 | 46.21 | 46.85 | 46.21 | 46.25 | -0.538% | 3 | 1,136 | -11.654% |
| 2026-04-14 | 44.45 | 48.47 | 44.15 | 46.50 | +14.166% | 16 | 1,138 | -12.129% |
| 2026-04-13 | 39.40 | 40.97 | 39.10 | 40.73 | +1.067% | 26 | 1,148 | +0.319% |
| 2026-04-10 | 40.45 | 41.60 | 39.95 | 40.30 | +9.899% | 91 | 1,148 | +1.390% |
| 2026-04-09 | 36.67 | 36.67 | 36.67 | 36.67 | +17.532% | 1 | 1,135 | +11.426% |
| 2026-04-08 | 30.60 | 31.20 | 30.60 | 31.20 | +15.556% | 42 | 1,135 | +30.962% |
| 2026-04-06 | 27.00 | 27.00 | 27.00 | 27.00 | +1.887% | 2 | 1,129 | +51.333% |
| 2026-04-01 | 26.50 | 26.50 | 26.50 | 26.50 | +2.002% | 1 | 1,129 | +54.189% |
| 2026-03-31 | 24.20 | 25.98 | 24.20 | 25.98 | +9.806% | 61 | 1,129 | +57.275% |
| 2026-03-30 | 23.18 | 23.66 | 23.15 | 23.66 | +3.726% | 5 | 1,111 | +72.697% |
| 2026-03-27 | 22.95 | 23.20 | 22.65 | 22.81 | -15.737% | 60 | 1,111 | +79.132% |
| 2026-03-26 | 27.07 | 27.07 | 27.07 | 27.07 | +0.259% | 1 | 1,155 | +50.942% |
| 2026-03-25 | 27.07 | 27.30 | 27.00 | 27.00 | +6.299% | 12 | 1,156 | +51.333% |
| 2026-03-24 | 24.84 | 25.40 | 24.84 | 25.40 | -4.690% | 5 | 1,149 | +60.866% |
| 2026-03-23 | 26.55 | 26.65 | 26.55 | 26.65 | +1.951% | 2 | 1,150 | +53.321% |
| 2026-03-18 | 26.14 | 26.14 | 26.14 | 26.14 | -4.772% | 1 | 1,150 | +56.312% |
| 2026-03-17 | 27.45 | 27.45 | 27.45 | 27.45 | +0.329% | 1 | 1,151 | +48.852% |
| 2026-03-16 | 27.36 | 27.36 | 27.36 | 27.36 | +1.521% | 2 | 1,151 | +49.342% |
| 2026-03-13 | 27.10 | 27.10 | 26.95 | 26.95 | -0.919% | 3 | 1,153 | +51.614% |
| 2026-03-12 | 26.79 | 27.50 | 26.79 | 27.20 | -4.090% | 6 | 1,150 | +50.221% |
| 2026-03-11 | 28.25 | 28.36 | 28.20 | 28.36 | +3.315% | 155 | 1,147 | +44.076% |
| 2026-03-09 | 27.45 | 27.45 | 27.45 | 27.45 | -8.955% | 1 | 1,177 | +48.852% |
| 2026-03-06 | 30.15 | 30.20 | 30.03 | 30.15 | -5.781% | 179 | 1,177 | +35.522% |
| 2026-03-05 | 32.20 | 32.20 | 32.00 | 32.00 | +23.791% | 10 | 1,177 | +27.688% |
| 2026-03-03 | 25.55 | 25.85 | 25.55 | 25.85 | -5.897% | 2 | 1,169 | +58.066% |
| 2026-03-02 | 27.47 | 27.47 | 27.47 | 27.47 | -1.187% | 2 | 1,169 | +48.744% |
| 2026-02-25 | 28.62 | 28.62 | 27.80 | 27.80 | +0.361% | 3 | 1,171 | +46.978% |
| 2026-02-24 | 27.80 | 27.88 | 27.70 | 27.70 | +5.323% | 6 | 1,171 | +47.509% |
| 2026-02-23 | 26.10 | 26.30 | 25.95 | 26.30 | -0.228% | 12 | 1,169 | +55.361% |
| 2026-02-20 | 26.36 | 26.36 | 26.36 | 26.36 | +2.768% | 1 | 1,171 | +55.008% |
| 2026-02-19 | 26.10 | 26.10 | 25.65 | 25.65 | +4.737% | 6 | 1,170 | +59.298% |
| 2026-02-17 | 23.75 | 24.49 | 22.48 | 24.49 | +6.293% | 5 | 1,174 | +66.844% |
| 2026-02-13 | 23.42 | 23.80 | 22.90 | 23.04 | -3.558% | 13 | 1,185 | +77.344% |
| 2026-02-12 | 25.00 | 25.00 | 23.37 | 23.89 | -6.934% | 38 | 1,185 | +71.034% |
| 2026-02-11 | 25.90 | 25.90 | 25.67 | 25.67 | -5.764% | 55 | 1,218 | +59.174% |
| 2026-02-10 | 27.24 | 27.24 | 27.24 | 27.24 | -0.511% | 1 | 1,179 | +50.000% |
| 2026-02-09 | 26.00 | 28.85 | 25.99 | 27.38 | +1.445% | 4 | 1,179 | +49.233% |
| 2026-02-06 | 23.50 | 28.02 | 23.50 | 26.99 | -22.420% | 105 | 1,179 | +51.389% |
| 2026-02-05 | 35.40 | 35.60 | 34.25 | 34.79 | -12.566% | 10 | 1,175 | +17.448% |
| 2026-02-04 | 40.55 | 40.55 | 38.80 | 39.79 | -2.714% | 139 | 1,172 | +2.689% |
| 2026-02-03 | 44.55 | 44.55 | 40.90 | 40.90 | -7.675% | 5 | 1,301 | -0.098% |
| 2026-02-02 | 44.59 | 44.59 | 44.30 | 44.30 | +4.976% | 2 | 1,302 | -7.765% |
| 2026-01-29 | 42.90 | 42.90 | 41.62 | 42.20 | -6.864% | 4 | 1,301 | -3.175% |
| 2026-01-27 | 42.30 | 45.31 | 42.30 | 45.31 | +8.918% | 34 | 1,301 | -9.821% |
| 2026-01-26 | 42.00 | 42.00 | 41.60 | 41.60 | -0.621% | 3 | 1,298 | -1.779% |
| 2026-01-23 | 41.86 | 41.86 | 41.86 | 41.86 | +6.650% | 1 | 1,298 | -2.389% |
| 2026-01-22 | 38.10 | 39.26 | 38.10 | 39.25 | +9.392% | 7 | 1,298 | +4.102% |
| 2026-01-21 | 36.80 | 36.80 | 35.65 | 35.88 | -5.827% | 15 | 1,298 | +13.880% |
| 2026-01-20 | 38.84 | 38.84 | 38.10 | 38.10 | -6.960% | 3 | 1,298 | +7.244% |
| 2026-01-16 | 40.97 | 41.25 | 40.95 | 40.95 | +0.368% | 42 | 1,276 | -0.220% |
| 2026-01-15 | 41.15 | 42.28 | 40.80 | 40.80 | -0.342% | 8 | 1,276 | +0.147% |
| 2026-01-14 | 40.91 | 40.94 | 40.91 | 40.94 | -5.012% | 2 | 1,271 | -0.195% |
| 2026-01-13 | 43.10 | 43.10 | 43.10 | 43.10 | -7.312% | 1 | 1,270 | -5.197% |
| 2026-01-12 | 47.10 | 47.10 | 46.50 | 46.50 | +5.347% | 2 | 1,270 | -12.129% |
| 2026-01-07 | 44.66 | 44.66 | 44.14 | 44.14 | +1.705% | 2 | 1,270 | -7.431% |
| 2026-01-06 | 40.00 | 44.01 | 40.00 | 43.40 | +12.290% | 486 | 1,270 | -5.853% |
| 2026-01-05 | 38.60 | 38.65 | 38.43 | 38.65 | +7.780% | 8 | 1,101 | +5.718% |
| 2026-01-02 | 40.00 | 40.00 | 35.28 | 35.86 | -5.681% | 6 | 1,099 | +13.943% |
| 2025-12-31 | 37.98 | 38.02 | 37.98 | 38.02 | -1.630% | 11 | 1,098 | +7.470% |
| 2025-12-26 | 38.65 | 38.65 | 38.65 | 38.65 | -1.277% | 10 | 1,098 | +5.718% |
| 2025-12-24 | 39.04 | 39.15 | 38.50 | 39.15 | +1.530% | 8 | 1,098 | +4.368% |
| 2025-12-23 | 38.32 | 38.56 | 38.22 | 38.56 | +2.854% | 14 | 1,098 | +5.965% |
| 2025-12-22 | 37.20 | 37.49 | 36.55 | 37.49 | -0.951% | 62 | 1,107 | +8.989% |
| 2025-12-19 | 37.70 | 37.85 | 37.70 | 37.85 | +2.297% | 4 | 1,062 | +7.952% |
| 2025-12-18 | 36.50 | 37.00 | 36.50 | 37.00 | +3.208% | 4 | 1,063 | +10.432% |
| 2025-12-17 | 35.85 | 35.85 | 35.85 | 35.85 | +2.487% | 1 | 1,063 | +13.975% |
| 2025-12-16 | 35.15 | 35.15 | 34.76 | 34.98 | -0.822% | 4 | 1,063 | +16.810% |
| 2025-12-15 | 37.95 | 37.95 | 35.27 | 35.27 | -6.197% | 10 | 1,064 | +15.849% |
| 2025-12-12 | 39.50 | 39.50 | 37.60 | 37.60 | -5.122% | 4 | 1,060 | +8.670% |
| 2025-12-11 | 39.40 | 39.63 | 39.40 | 39.63 | -1.540% | 47 | 1,064 | +3.104% |
| 2025-12-10 | 40.25 | 40.25 | 40.25 | 40.25 | +2.679% | 2 | 1,074 | +1.516% |
| 2025-12-09 | 39.20 | 39.20 | 39.20 | 39.20 | +0.513% | 124 | 1,074 | +4.235% |
| 2025-12-08 | 40.00 | 40.00 | 39.00 | 39.00 | -2.010% | 252 | 1,089 | +4.769% |
| 2025-12-05 | 40.70 | 40.70 | 39.80 | 39.80 | +1.272% | 14 | 1,088 | +2.663% |
| 2025-12-04 | 39.29 | 39.60 | 39.29 | 39.30 | -6.872% | 5 | 1,090 | +3.969% |
| 2025-12-03 | 42.23 | 42.23 | 42.20 | 42.20 | -2.989% | 25 | 1,092 | -3.175% |
| 2025-12-02 | 43.60 | 45.00 | 43.50 | 43.50 | +1.707% | 6 | 1,067 | -6.069% |
| 2025-12-01 | 42.58 | 42.85 | 42.58 | 42.77 | +3.384% | 6 | 1,065 | -4.466% |
| 2025-11-28 | 41.70 | 41.72 | 41.37 | 41.37 | +2.426% | 3 | 1,065 | -1.233% |
| 2025-11-26 | 40.10 | 41.11 | 40.10 | 40.39 | +2.383% | 168 | 1,072 | +1.164% |
| 2025-11-25 | 39.45 | 39.45 | 39.45 | 39.45 | +2.734% | 1 | 1,072 | +3.574% |
| 2025-11-24 | 38.18 | 38.72 | 38.18 | 38.40 | +9.215% | 5 | 1,072 | +6.406% |
| 2025-11-21 | 35.00 | 35.16 | 35.00 | 35.16 | -9.846% | 25 | 1,071 | +16.212% |
| 2025-11-20 | 39.21 | 39.43 | 38.50 | 39.00 | +4.306% | 57 | 1,096 | +4.769% |
| 2025-11-19 | 37.14 | 37.92 | 36.50 | 37.39 | -2.427% | 127 | 1,067 | +9.281% |
| 2025-11-18 | 40.60 | 40.80 | 38.00 | 38.32 | -9.623% | 20 | 970 | +6.628% |
| 2025-11-17 | 42.69 | 42.69 | 41.70 | 42.40 | -5.294% | 18 | 971 | -3.632% |
| 2025-11-14 | 43.25 | 44.77 | 43.11 | 44.77 | -5.088% | 13 | 982 | -8.734% |
| 2025-11-13 | 47.17 | 47.17 | 47.17 | 47.17 | -4.262% | 1 | 990 | -13.377% |
| 2025-11-12 | 51.00 | 51.00 | 49.27 | 49.27 | -3.562% | 26 | 989 | -17.069% |
| 2025-11-11 | 50.85 | 51.09 | 50.85 | 51.09 | +0.334% | 49 | 1,013 | -20.023% |
| 2025-11-10 | 51.50 | 51.80 | 49.12 | 50.92 | +9.270% | 18 | 964 | -19.756% |
| 2025-11-07 | 46.40 | 46.60 | 46.07 | 46.60 | -2.204% | 17 | 952 | -12.318% |
| 2025-11-06 | 50.30 | 50.30 | 47.65 | 47.65 | -6.477% | 28 | 943 | -14.250% |
| 2025-11-05 | 50.06 | 51.00 | 50.06 | 50.95 | +0.118% | 155 | 921 | -19.804% |
| 2025-11-04 | 53.07 | 53.07 | 50.89 | 50.89 | -4.611% | 8 | 819 | -19.709% |
| 2025-11-03 | 56.01 | 56.15 | 53.35 | 53.35 | +8.700% | 75 | 791 | -23.411% |
| 2025-10-31 | 50.90 | 51.00 | 48.50 | 49.08 | +28.583% | 49 | 791 | -16.748% |
| 2025-10-30 | 36.92 | 38.17 | 36.92 | 38.17 | -1.370% | 6 | 774 | +7.047% |
| 2025-10-29 | 38.60 | 39.80 | 37.86 | 38.70 | +0.624% | 55 | 771 | +5.581% |
| 2025-10-28 | 36.28 | 39.12 | 36.28 | 38.46 | +4.739% | 61 | 725 | +6.240% |
| 2025-10-27 | 36.30 | 36.72 | 36.09 | 36.72 | +4.765% | 4 | 714 | +11.275% |
| 2025-10-24 | 34.34 | 35.08 | 34.34 | 35.05 | +5.572% | 25 | 714 | +16.576% |
| 2025-10-23 | 32.75 | 33.20 | 32.75 | 33.20 | +4.897% | 83 | 722 | +23.072% |
| 2025-10-22 | 32.20 | 32.88 | 31.65 | 31.65 | -6.083% | 4 | 655 | +29.100% |
| 2025-10-21 | 33.70 | 34.20 | 33.36 | 33.70 | +9.772% | 71 | 654 | +21.246% |
| 2025-10-20 | 30.53 | 30.78 | 30.30 | 30.70 | +2.027% | 111 | 646 | +33.094% |
| 2025-10-17 | 29.60 | 30.65 | 29.60 | 30.09 | -4.929% | 24 | 629 | +35.793% |
| 2025-10-16 | 32.53 | 32.80 | 31.65 | 31.65 | +2.361% | 9 | 625 | +29.100% |
| 2025-10-15 | 31.31 | 31.57 | 30.92 | 30.92 | -2.306% | 11 | 626 | +32.147% |
| 2025-10-14 | 29.90 | 31.78 | 29.90 | 31.65 | -1.921% | 7 | 627 | +29.100% |
| 2025-10-13 | 31.99 | 32.27 | 31.99 | 32.27 | +4.400% | 5 | 629 | +26.619% |
| 2025-10-10 | 32.35 | 32.73 | 30.91 | 30.91 | -9.567% | 12 | 629 | +32.190% |
| 2025-10-09 | 32.70 | 34.18 | 32.70 | 34.18 | +3.513% | 20 | 631 | +19.544% |
| 2025-10-08 | 32.81 | 33.02 | 32.81 | 33.02 | +3.869% | 2 | 632 | +23.743% |
| 2025-10-07 | 31.52 | 31.79 | 31.52 | 31.79 | -0.656% | 12 | 632 | +28.531% |
| 2025-10-06 | 31.65 | 32.00 | 31.65 | 32.00 | -0.436% | 3 | 632 | +27.688% |
| 2025-10-03 | 31.91 | 32.14 | 31.91 | 32.14 | +2.684% | 2 | 633 | +27.131% |
| 2025-10-01 | 30.37 | 31.30 | 30.37 | 31.30 | +3.164% | 5 | 633 | +30.543% |
| 2025-09-30 | 30.67 | 30.67 | 29.85 | 30.34 | -2.912% | 5 | 632 | +34.674% |
| 2025-09-29 | 31.25 | 31.25 | 31.25 | 31.25 | +2.392% | 1 | 632 | +30.752% |
| 2025-09-26 | 31.30 | 31.30 | 30.52 | 30.52 | +2.588% | 4 | 632 | +33.879% |
| 2025-09-25 | 30.30 | 30.40 | 29.65 | 29.75 | -4.032% | 40 | 634 | +37.345% |
| 2025-09-24 | 32.05 | 32.05 | 31.00 | 31.00 | 0.000% | 53 | 652 | +31.806% |
| 2025-09-23 | 32.00 | 32.45 | 31.00 | 31.00 | -10.275% | 47 | 667 | +31.806% |
| 2025-09-22 | 34.50 | 34.75 | 34.50 | 34.55 | -3.221% | 3 | 670 | +18.263% |
| 2025-09-19 | 37.00 | 37.00 | 35.70 | 35.70 | -0.140% | 2 | 667 | +14.454% |
| 2025-09-18 | 35.54 | 36.70 | 35.54 | 35.75 | +2.055% | 11 | 668 | +14.294% |
| 2025-09-17 | 35.60 | 35.60 | 35.03 | 35.03 | -7.937% | 3 | 663 | +16.643% |
| 2025-09-16 | 37.75 | 38.05 | 37.75 | 38.05 | +5.023% | 3 | 666 | +7.385% |
| 2025-09-15 | 35.99 | 36.23 | 35.99 | 36.23 | +6.905% | 2 | 666 | +12.779% |
| 2025-09-12 | 34.50 | 34.79 | 33.60 | 33.89 | -2.755% | 11 | 666 | +20.567% |
| 2025-09-11 | 34.15 | 35.20 | 34.15 | 34.85 | +2.802% | 36 | 666 | +17.245% |
| 2025-09-10 | 35.50 | 35.85 | 33.90 | 33.90 | -11.140% | 7 | 664 | +20.531% |
| 2025-09-09 | 38.15 | 38.15 | 38.15 | 38.15 | +3.360% | 10 | 663 | +7.104% |
| 2025-09-08 | 37.40 | 37.55 | 36.91 | 36.91 | +1.624% | 20 | 653 | +10.702% |
| 2025-09-05 | 35.96 | 36.32 | 35.96 | 36.32 | +2.022% | 2 | 640 | +12.500% |
| 2025-09-04 | 34.14 | 36.20 | 34.14 | 35.60 | +14.066% | 3 | 640 | +14.775% |
| 2025-09-03 | 31.25 | 31.25 | 31.21 | 31.21 | -0.763% | 2 | 640 | +30.920% |
| 2025-09-02 | 30.60 | 31.45 | 30.60 | 31.45 | -4.639% | 4 | 639 | +29.921% |
| 2025-08-29 | 32.98 | 32.98 | 32.98 | 32.98 | -4.406% | 1 | 644 | +23.893% |
| 2025-08-28 | 34.25 | 34.80 | 34.25 | 34.50 | +3.822% | 4 | 644 | +18.435% |
| 2025-08-27 | 33.65 | 33.65 | 33.01 | 33.23 | +1.095% | 22 | 643 | +22.961% |
| 2025-08-26 | 32.06 | 32.87 | 32.06 | 32.87 | -1.587% | 12 | 633 | +24.308% |
| 2025-08-25 | 33.40 | 33.40 | 33.40 | 33.40 | +0.300% | 2 | 633 | +22.335% |
| 2025-08-22 | 30.15 | 33.30 | 30.15 | 33.30 | +10.631% | 42 | 633 | +22.703% |
| 2025-08-21 | 29.76 | 30.10 | 29.76 | 30.10 | -3.060% | 20 | 634 | +35.748% |
| 2025-08-20 | 30.20 | 31.05 | 30.20 | 31.05 | -8.434% | 3 | 653 | +31.594% |
| 2025-08-19 | 33.91 | 33.91 | 33.91 | 33.91 | +1.832% | 1 | 653 | +20.495% |
| 2025-08-18 | 33.23 | 33.30 | 33.23 | 33.30 | -3.141% | 3 | 653 | +22.703% |
| 2025-08-15 | 34.87 | 34.87 | 34.38 | 34.38 | -3.427% | 11 | 655 | +18.848% |
| 2025-08-14 | 32.45 | 35.60 | 32.45 | 35.60 | +15.210% | 12 | 656 | +14.775% |
| 2025-08-13 | 31.01 | 31.01 | 30.15 | 30.90 | +3.518% | 47 | 658 | +32.233% |
| 2025-08-12 | 29.00 | 30.00 | 29.00 | 29.85 | -0.831% | 57 | 649 | +36.884% |
| 2025-08-11 | 30.00 | 30.10 | 30.00 | 30.10 | -1.570% | 12 | 633 | +35.748% |
| 2025-08-08 | 30.90 | 30.96 | 30.58 | 30.58 | +0.758% | 17 | 643 | +33.617% |
| 2025-08-06 | 29.40 | 30.44 | 29.35 | 30.35 | +14.098% | 11 | 638 | +34.629% |
| 2025-08-05 | 27.20 | 27.25 | 26.60 | 26.60 | +2.033% | 3 | 633 | +53.609% |
| 2025-08-04 | 27.75 | 27.75 | 26.07 | 26.07 | -5.543% | 32 | 633 | +56.732% |
| 2025-08-01 | 29.80 | 31.00 | 27.60 | 27.60 | -28.774% | 28 | 633 | +48.043% |
| 2025-07-31 | 38.16 | 39.65 | 37.00 | 38.75 | +7.939% | 87 | 620 | +5.445% |
| 2025-07-30 | 36.05 | 36.05 | 35.90 | 35.90 | -2.446% | 7 | 614 | +13.816% |
| 2025-07-29 | 36.55 | 36.80 | 36.14 | 36.80 | -0.728% | 12 | 620 | +11.033% |
| 2025-07-28 | 37.39 | 37.58 | 37.00 | 37.07 | +1.340% | 37 | 619 | +10.224% |
| 2025-07-25 | 36.85 | 36.85 | 36.58 | 36.58 | +0.357% | 3 | 638 | +11.700% |
| 2025-07-24 | 36.45 | 36.45 | 36.45 | 36.45 | +3.434% | 1 | 637 | +12.099% |
| 2025-07-23 | 35.03 | 35.24 | 35.03 | 35.24 | -1.564% | 2 | 636 | +15.948% |
| 2025-07-22 | 35.80 | 35.80 | 35.80 | 35.80 | +0.845% | 6 | 636 | +14.134% |
| 2025-07-21 | 35.48 | 35.50 | 35.48 | 35.50 | +4.720% | 5 | 642 | +15.099% |
| 2025-07-18 | 33.80 | 33.90 | 33.80 | 33.90 | +0.743% | 5 | 639 | +20.531% |
| 2025-07-17 | 33.65 | 33.65 | 33.50 | 33.65 | 0.000% | 3 | 634 | +21.426% |
| 2025-07-16 | 33.75 | 33.90 | 33.65 | 33.65 | -5.821% | 8 | 633 | +21.426% |
| 2025-07-15 | 35.80 | 35.80 | 35.25 | 35.73 | +0.563% | 4 | 635 | +14.358% |
| 2025-07-14 | 35.50 | 35.53 | 35.45 | 35.53 | -0.975% | 17 | 636 | +15.001% |
| 2025-07-11 | 34.50 | 35.88 | 34.50 | 35.88 | +7.104% | 3 | 633 | +13.880% |
| 2025-07-08 | 34.60 | 34.60 | 33.50 | 33.50 | -4.965% | 2 | 631 | +21.970% |
| 2025-07-07 | 35.25 | 35.51 | 35.25 | 35.25 | 0.000% | 16 | 629 | +15.915% |
| 2025-07-03 | 35.70 | 35.70 | 35.00 | 35.25 | +3.221% | 122 | 624 | +15.915% |
| 2025-07-02 | 34.01 | 34.15 | 34.01 | 34.15 | -1.585% | 13 | 624 | +19.649% |
| 2025-07-01 | 34.70 | 34.70 | 34.70 | 34.70 | -0.029% | 1 | 624 | +17.752% |
| 2025-06-30 | 34.67 | 34.71 | 34.66 | 34.71 | -1.111% | 5 | 625 | +17.718% |
| 2025-06-27 | 34.58 | 35.10 | 34.58 | 35.10 | +20.951% | 13 | 625 | +16.410% |
| 2025-06-23 | 30.05 | 30.05 | 29.02 | 29.02 | -4.852% | 7 | 622 | +40.799% |
| 2025-06-20 | 32.30 | 32.30 | 30.50 | 30.50 | -11.389% | 48 | 622 | +33.967% |
| 2025-06-18 | 34.42 | 34.42 | 34.42 | 34.42 | +5.099% | 2 | 604 | +18.710% |
| 2025-06-16 | 32.07 | 32.75 | 32.07 | 32.75 | -0.848% | 2 | 604 | +24.763% |
| 2025-06-13 | 33.03 | 33.03 | 33.03 | 33.03 | +0.456% | 100 | 603 | +23.706% |
| 2025-06-11 | 35.11 | 35.11 | 32.88 | 32.88 | -6.057% | 10 | 553 | +24.270% |
| 2025-06-10 | 35.00 | 35.00 | 35.00 | 35.00 | +1.332% | 1 | 551 | +16.743% |
| 2025-06-09 | 32.80 | 34.54 | 32.80 | 34.54 | +6.935% | 11 | 550 | +18.298% |
| 2025-06-06 | 33.00 | 33.20 | 32.00 | 32.30 | +3.859% | 32 | 549 | +26.502% |
| 2025-06-05 | 31.20 | 31.20 | 31.10 | 31.10 | +6.946% | 2 | 538 | +31.383% |
| 2025-06-02 | 28.42 | 29.08 | 28.42 | 29.08 | -1.223% | 2 | 537 | +40.509% |
| 2025-05-28 | 29.44 | 29.44 | 29.44 | 29.44 | +4.212% | 1 | 536 | +38.791% |
| 2025-05-20 | 28.00 | 28.25 | 28.00 | 28.25 | -2.586% | 3 | 536 | +44.637% |
| 2025-05-16 | 29.14 | 29.14 | 28.86 | 29.00 | -1.058% | 22 | 538 | +40.897% |
| 2025-05-15 | 28.78 | 29.31 | 28.78 | 29.31 | -8.148% | 2 | 530 | +39.406% |
| 2025-05-14 | 31.91 | 31.91 | 31.91 | 31.91 | -1.207% | 10 | 530 | +28.048% |
| 2025-05-13 | 32.80 | 33.20 | 32.30 | 32.30 | +7.667% | 127 | 520 | +26.502% |
| 2025-05-12 | 30.67 | 30.67 | 28.90 | 30.00 | +35.808% | 24 | 437 | +36.200% |
| 2025-05-08 | 21.22 | 22.96 | 21.22 | 22.09 | +11.005% | 10 | 415 | +84.971% |
| 2025-05-05 | 20.50 | 20.50 | 19.90 | 19.90 | -8.337% | 8 | 408 | +105.327% |
| 2025-05-02 | 21.39 | 21.71 | 21.39 | 21.71 | +0.185% | 12 | 408 | +88.208% |
| 2025-05-01 | 21.20 | 22.08 | 20.05 | 21.67 | +18.093% | 15 | 406 | +88.556% |
| 2025-04-30 | 18.35 | 18.35 | 18.35 | 18.35 | -5.168% | 1 | 401 | +122.670% |
| 2025-04-29 | 19.35 | 19.35 | 19.35 | 19.35 | -3.250% | 1 | 402 | +111.163% |
| 2025-04-28 | 20.00 | 20.00 | 20.00 | 20.00 | +9.290% | 39 | 401 | +104.300% |
| 2025-04-25 | 18.30 | 18.30 | 18.30 | 18.30 | +1.723% | 12 | 362 | +123.279% |
| 2025-04-23 | 19.97 | 19.97 | 17.90 | 17.99 | +18.511% | 20 | 362 | +127.126% |
| 2025-04-22 | 14.61 | 15.18 | 14.37 | 15.18 | +12.030% | 48 | 359 | +169.170% |
| 2025-04-21 | 13.84 | 13.84 | 13.49 | 13.55 | -14.940% | 4 | 325 | +201.550% |
| 2025-04-17 | 16.20 | 16.20 | 15.93 | 15.93 | +0.823% | 4 | 319 | +156.497% |
| 2025-04-16 | 17.37 | 17.37 | 15.80 | 15.80 | -11.929% | 97 | 319 | +158.608% |
| 2025-04-15 | 17.90 | 17.94 | 17.90 | 17.94 | -10.746% | 2 | 322 | +127.759% |
| 2025-04-14 | 22.25 | 22.25 | 18.67 | 20.10 | -5.899% | 24 | 321 | +103.284% |
| 2025-04-11 | 19.73 | 22.00 | 18.10 | 21.36 | +9.538% | 70 | 313 | +91.292% |
| 2025-04-10 | 21.20 | 21.20 | 19.50 | 19.50 | -9.302% | 7 | 292 | +109.538% |
| 2025-04-09 | 18.50 | 21.50 | 18.50 | 21.50 | +14.362% | 6 | 291 | +90.047% |
| 2025-04-07 | 17.00 | 18.80 | 17.00 | 18.80 | +13.253% | 6 | 290 | +117.340% |
| 2025-04-04 | 18.22 | 18.70 | 16.60 | 16.60 | -19.807% | 204 | 290 | +146.145% |
| 2025-04-03 | 20.87 | 21.00 | 20.15 | 20.70 | -21.293% | 59 | 242 | +97.391% |
| 2025-04-02 | 24.35 | 26.30 | 24.35 | 26.30 | +5.411% | 5 | 239 | +55.361% |
| 2025-04-01 | 24.20 | 24.95 | 24.20 | 24.95 | +7.543% | 16 | 236 | +63.768% |
| 2025-03-31 | 23.00 | 23.60 | 22.20 | 23.20 | -7.385% | 16 | 222 | +76.121% |
| 2025-03-28 | 25.75 | 25.75 | 24.90 | 25.05 | -15.085% | 54 | 221 | +63.114% |
| 2025-03-26 | 29.50 | 29.50 | 29.50 | 29.50 | -0.606% | 1 | 215 | +38.508% |
| 2025-03-25 | 30.00 | 30.00 | 29.68 | 29.68 | +13.067% | 2 | 214 | +37.668% |
| 2025-03-21 | 26.25 | 26.25 | 26.25 | 26.25 | +6.925% | 2 | 214 | +55.657% |
| 2025-03-18 | 24.55 | 24.55 | 24.55 | 24.55 | -3.612% | 19 | 214 | +66.436% |
| 2025-03-17 | 26.70 | 26.70 | 25.46 | 25.47 | -5.527% | 97 | 214 | +60.424% |
| 2025-03-14 | 25.70 | 26.96 | 25.70 | 26.96 | +7.668% | 24 | 117 | +51.558% |
| 2025-03-13 | 25.50 | 25.50 | 25.04 | 25.04 | -16.533% | 19 | 117 | +63.179% |
| 2025-03-12 | 30.00 | 30.00 | 30.00 | 30.00 | +11.111% | 1 | 117 | +36.200% |
| 2025-03-11 | 27.00 | 27.00 | 27.00 | 27.00 | +8.000% | 1 | 117 | +51.333% |
| 2025-03-10 | 25.00 | 25.00 | 25.00 | 25.00 | -14.384% | 30 | 116 | +63.440% |
| 2025-03-07 | 26.90 | 29.20 | 26.90 | 29.20 | +5.301% | 56 | 104 | +39.932% |
| 2025-03-06 | 27.73 | 27.73 | 27.73 | 27.73 | -8.027% | 1 | 90 | +47.349% |
| 2025-03-04 | 28.00 | 30.15 | 28.00 | 30.15 | -9.378% | 55 | 90 | +35.522% |
| 2025-03-03 | 33.27 | 33.27 | 33.27 | 33.27 | +3.516% | 6 | 85 | +22.813% |
| 2025-02-28 | 32.78 | 33.83 | 32.14 | 32.14 | -6.922% | 118 | 79 | +27.131% |
| 2025-02-27 | 34.53 | 34.53 | 34.53 | 34.53 | 0.000% | 40 | 40 | +18.332% |