AMZN271217C00275000
AMZN Dec 17 2027 275.00 Call
optionOPRA
EODOct 6, 2026
38.71USD+4.368%(+1.62)79Vol5,329OI
AMZN271217C00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.58 | 38.93 | 36.44 | 38.71 | +4.368% | 79 | 5,317 | 0.000% |
| 2026-10-05 | 35.86 | 37.15 | 35.77 | 37.09 | +2.942% | 51 | 5,308 | +4.368% |
| 2026-10-02 | 36.62 | 36.65 | 35.29 | 36.03 | +5.971% | 125 | 5,300 | +7.438% |
| 2026-10-01 | 36.36 | 36.36 | 33.52 | 34.00 | -5.028% | 79 | 5,262 | +13.853% |
| 2026-09-30 | 34.25 | 37.17 | 34.25 | 35.80 | +5.605% | 51 | 5,257 | +8.128% |
| 2026-09-29 | 34.00 | 34.85 | 33.04 | 33.90 | +0.923% | 58 | 5,261 | +14.189% |
| 2026-09-28 | 33.65 | 34.49 | 33.45 | 33.59 | -6.304% | 49 | 5,258 | +15.243% |
| 2026-09-25 | 35.75 | 36.45 | 34.70 | 35.85 | -0.111% | 100 | 5,228 | +7.978% |
| 2026-09-24 | 34.74 | 36.08 | 33.87 | 35.89 | -2.154% | 1,224 | 4,209 | +7.857% |
| 2026-09-23 | 38.28 | 38.28 | 35.25 | 36.68 | -7.723% | 101 | 4,162 | +5.534% |
| 2026-09-22 | 39.55 | 41.53 | 38.70 | 39.75 | -4.332% | 76 | 4,147 | -2.616% |
| 2026-09-21 | 39.95 | 42.00 | 38.70 | 41.55 | +6.950% | 94 | 4,102 | -6.835% |
| 2026-09-18 | 38.17 | 39.45 | 37.67 | 38.85 | +3.683% | 213 | 4,041 | -0.360% |
| 2026-09-17 | 37.54 | 38.30 | 36.58 | 37.47 | +7.641% | 82 | 4,035 | +3.309% |
| 2026-09-16 | 36.28 | 36.28 | 34.30 | 34.81 | -4.368% | 61 | 4,033 | +11.204% |
| 2026-09-15 | 37.90 | 37.90 | 36.25 | 36.40 | -6.667% | 38 | 4,028 | +6.346% |
| 2026-09-14 | 39.00 | 39.92 | 38.15 | 39.00 | -5.455% | 128 | 4,027 | -0.744% |
| 2026-09-11 | 41.20 | 41.25 | 40.72 | 41.25 | +5.769% | 37 | 4,027 | -6.158% |
| 2026-09-10 | 38.15 | 39.40 | 38.15 | 39.00 | 0.000% | 24 | 4,022 | -0.744% |
| 2026-09-09 | 39.50 | 39.50 | 38.30 | 39.00 | -6.024% | 64 | 3,967 | -0.744% |
| 2026-09-08 | 42.20 | 42.20 | 41.50 | 41.50 | +0.973% | 2 | 3,968 | -6.723% |
| 2026-09-04 | 41.25 | 41.25 | 40.36 | 41.10 | -2.375% | 9 | 3,969 | -5.815% |
| 2026-09-03 | 41.84 | 42.10 | 41.84 | 42.10 | +5.673% | 4 | 3,968 | -8.052% |
| 2026-09-02 | 40.00 | 40.00 | 39.84 | 39.84 | -0.648% | 3 | 3,967 | -2.836% |
| 2026-09-01 | 40.15 | 40.29 | 40.00 | 40.10 | -4.909% | 10 | 3,966 | -3.466% |
| 2026-08-31 | 44.10 | 44.63 | 42.16 | 42.17 | -12.054% | 16 | 3,959 | -8.205% |
| 2026-08-28 | 47.95 | 47.95 | 47.95 | 47.95 | +17.958% | 10 | 3,949 | -19.270% |
| 2026-08-27 | 41.95 | 41.95 | 40.65 | 40.65 | -4.912% | 14 | 3,947 | -4.772% |
| 2026-08-26 | 42.69 | 42.75 | 42.65 | 42.75 | -2.730% | 54 | 3,977 | -9.450% |
| 2026-08-25 | 44.38 | 44.38 | 43.95 | 43.95 | -3.023% | 4 | 3,977 | -11.923% |
| 2026-08-24 | 45.01 | 45.32 | 45.01 | 45.32 | +5.395% | 3 | 3,977 | -14.585% |
| 2026-08-21 | 42.51 | 43.83 | 42.51 | 43.00 | -8.511% | 14 | 3,971 | -9.977% |
| 2026-08-19 | 47.00 | 47.00 | 47.00 | 47.00 | +4.468% | 1 | 3,970 | -17.638% |
| 2026-08-18 | 43.75 | 45.16 | 43.00 | 44.99 | +0.089% | 157 | 3,892 | -13.959% |
| 2026-08-17 | 44.95 | 44.95 | 44.95 | 44.95 | -0.991% | 1 | 3,892 | -13.882% |
| 2026-08-14 | 47.04 | 47.04 | 45.40 | 45.40 | -5.358% | 10 | 3,886 | -14.736% |
| 2026-08-13 | 49.70 | 49.70 | 47.38 | 47.97 | -3.110% | 7 | 3,887 | -19.304% |
| 2026-08-12 | 52.42 | 52.42 | 49.51 | 49.51 | -6.231% | 5 | 3,888 | -21.814% |
| 2026-08-11 | 52.76 | 53.00 | 52.50 | 52.80 | -7.628% | 6 | 3,886 | -26.686% |
| 2026-08-10 | 56.29 | 57.16 | 56.00 | 57.16 | +3.289% | 48 | 3,891 | -32.278% |
| 2026-08-07 | 53.85 | 57.99 | 53.85 | 55.34 | +3.016% | 16 | 3,895 | -30.051% |
| 2026-08-06 | 54.30 | 54.30 | 53.32 | 53.72 | +1.168% | 13 | 3,892 | -27.941% |
| 2026-08-05 | 57.10 | 57.24 | 53.01 | 53.10 | -8.448% | 30 | 3,918 | -27.100% |
| 2026-08-04 | 56.80 | 58.00 | 56.70 | 58.00 | -6.827% | 42 | 3,916 | -33.259% |
| 2026-08-03 | 62.40 | 62.95 | 61.48 | 62.25 | +15.706% | 27 | 3,935 | -37.815% |
| 2026-07-31 | 46.75 | 53.80 | 46.75 | 53.80 | +61.416% | 205 | 3,887 | -28.048% |
| 2026-07-30 | 32.70 | 34.60 | 32.70 | 33.33 | +12.601% | 1,373 | 3,279 | +16.142% |
| 2026-07-29 | 30.10 | 30.10 | 29.45 | 29.60 | -2.632% | 841 | 3,065 | +30.777% |
| 2026-07-28 | 30.40 | 30.40 | 30.40 | 30.40 | -3.949% | 6 | 3,065 | +27.336% |
| 2026-07-27 | 32.93 | 32.93 | 31.65 | 31.65 | -0.158% | 69 | 3,055 | +22.306% |
| 2026-07-24 | 32.02 | 32.95 | 31.70 | 31.70 | -5.655% | 52 | 3,029 | +22.114% |
| 2026-07-23 | 34.75 | 34.75 | 33.00 | 33.60 | -13.514% | 29 | 3,020 | +15.208% |
| 2026-07-22 | 38.85 | 38.85 | 38.85 | 38.85 | -4.074% | 1 | 3,020 | -0.360% |
| 2026-07-21 | 40.50 | 40.50 | 40.50 | 40.50 | -7.174% | 1 | 3,020 | -4.420% |
| 2026-07-20 | 42.88 | 43.63 | 42.88 | 43.63 | +3.634% | 6 | 3,020 | -11.277% |
| 2026-07-17 | 42.10 | 42.10 | 42.10 | 42.10 | -5.943% | 1 | 3,020 | -8.052% |
| 2026-07-16 | 45.00 | 45.00 | 44.76 | 44.76 | -1.799% | 7 | 3,025 | -13.517% |
| 2026-07-15 | 46.37 | 46.66 | 45.58 | 45.58 | +13.102% | 63 | 3,047 | -15.072% |
| 2026-07-14 | 40.30 | 40.30 | 40.30 | 40.30 | -1.707% | 3 | 3,046 | -3.945% |
| 2026-07-10 | 43.66 | 43.66 | 40.93 | 41.00 | +5.670% | 4 | 3,045 | -5.585% |
| 2026-07-09 | 38.80 | 38.80 | 38.80 | 38.80 | -4.079% | 1 | 3,045 | -0.232% |
| 2026-07-07 | 42.60 | 42.60 | 40.45 | 40.45 | -1.963% | 20 | 3,030 | -4.302% |
| 2026-07-02 | 40.65 | 41.29 | 40.61 | 41.26 | +0.512% | 21 | 3,043 | -6.180% |
| 2026-07-01 | 37.93 | 41.05 | 37.93 | 41.05 | +8.055% | 2 | 3,043 | -5.700% |
| 2026-06-30 | 37.99 | 37.99 | 37.99 | 37.99 | -9.440% | 1 | 3,043 | +1.895% |
| 2026-06-29 | 38.50 | 41.95 | 38.49 | 41.95 | +25.976% | 47 | 3,042 | -7.723% |
| 2026-06-26 | 34.00 | 34.00 | 32.84 | 33.30 | +0.756% | 5 | 3,037 | +16.246% |
| 2026-06-25 | 32.75 | 33.11 | 32.74 | 33.05 | -14.599% | 11 | 3,042 | +17.126% |
| 2026-06-24 | 39.00 | 39.00 | 38.70 | 38.70 | +8.101% | 14 | 3,041 | +0.026% |
| 2026-06-23 | 35.30 | 36.30 | 35.30 | 35.80 | -0.528% | 16 | 3,026 | +8.128% |
| 2026-06-22 | 38.90 | 38.90 | 35.60 | 35.99 | -14.310% | 38 | 3,031 | +7.558% |
| 2026-06-18 | 38.30 | 42.00 | 38.28 | 42.00 | +13.360% | 36 | 3,019 | -7.833% |
| 2026-06-17 | 38.95 | 38.95 | 36.60 | 37.05 | -10.073% | 19 | 3,028 | +4.480% |
| 2026-06-16 | 41.20 | 41.20 | 41.20 | 41.20 | +0.635% | 10 | 3,018 | -6.044% |
| 2026-06-15 | 40.50 | 41.60 | 40.50 | 40.94 | +11.644% | 29 | 3,009 | -5.447% |
| 2026-06-12 | 36.60 | 36.67 | 36.60 | 36.67 | -6.095% | 9 | 3,002 | +5.563% |
| 2026-06-11 | 35.80 | 39.10 | 35.80 | 39.05 | +4.133% | 17 | 3,014 | -0.871% |
| 2026-06-10 | 37.50 | 37.50 | 37.28 | 37.50 | -5.135% | 23 | 2,991 | +3.227% |
| 2026-06-09 | 43.46 | 43.46 | 39.53 | 39.53 | -4.609% | 5 | 2,993 | -2.074% |
| 2026-06-08 | 42.80 | 42.80 | 41.44 | 41.44 | -2.079% | 55 | 2,989 | -6.588% |
| 2026-06-05 | 45.30 | 45.70 | 42.32 | 42.32 | -7.598% | 58 | 3,016 | -8.530% |
| 2026-06-04 | 45.25 | 46.11 | 45.25 | 45.80 | +7.512% | 5 | 3,019 | -15.480% |
| 2026-06-03 | 46.83 | 46.85 | 42.60 | 42.60 | -10.673% | 12 | 3,011 | -9.131% |
| 2026-06-02 | 46.75 | 50.55 | 46.75 | 47.69 | -6.582% | 39 | 3,011 | -18.830% |
| 2026-06-01 | 52.00 | 52.00 | 50.15 | 51.05 | -7.434% | 30 | 2,988 | -24.172% |
| 2026-05-29 | 55.63 | 55.88 | 55.15 | 55.15 | -3.752% | 10 | 2,990 | -29.810% |
| 2026-05-28 | 54.60 | 57.40 | 54.57 | 57.30 | +2.395% | 31 | 2,995 | -32.443% |
| 2026-05-27 | 52.00 | 56.10 | 52.00 | 55.96 | +8.345% | 28 | 3,012 | -30.826% |
| 2026-05-26 | 49.20 | 51.65 | 49.20 | 51.65 | -0.864% | 5 | 3,013 | -25.053% |
| 2026-05-22 | 52.70 | 52.70 | 52.10 | 52.10 | +0.077% | 12 | 3,009 | -25.701% |
| 2026-05-21 | 52.55 | 53.50 | 52.06 | 52.06 | +2.541% | 6 | 3,009 | -25.643% |
| 2026-05-20 | 47.91 | 50.90 | 47.91 | 50.77 | +7.861% | 7 | 3,008 | -23.754% |
| 2026-05-19 | 45.90 | 47.07 | 45.33 | 47.07 | -7.160% | 9 | 3,002 | -17.761% |
| 2026-05-18 | 51.35 | 51.35 | 50.70 | 50.70 | +3.217% | 2 | 3,004 | -23.649% |
| 2026-05-15 | 49.00 | 49.50 | 48.83 | 49.12 | -6.705% | 8 | 3,005 | -21.193% |
| 2026-05-14 | 53.80 | 54.03 | 52.24 | 52.65 | -3.128% | 43 | 3,020 | -26.477% |
| 2026-05-13 | 50.84 | 54.35 | 50.72 | 54.35 | +5.987% | 1,694 | 4,051 | -28.776% |
| 2026-05-12 | 51.50 | 51.50 | 49.95 | 51.28 | -3.627% | 2,256 | 4,506 | -24.512% |
| 2026-05-11 | 54.15 | 56.00 | 53.21 | 53.21 | -4.419% | 76 | 4,511 | -27.251% |
| 2026-05-08 | 54.90 | 56.25 | 54.90 | 55.67 | +0.760% | 4,035 | 1,214 | -30.465% |
| 2026-05-07 | 57.00 | 57.00 | 55.25 | 55.25 | -5.313% | 20 | 1,203 | -29.937% |
| 2026-05-06 | 58.12 | 59.05 | 58.12 | 58.35 | +2.494% | 27 | 1,200 | -33.659% |
| 2026-05-05 | 59.95 | 60.05 | 56.62 | 56.93 | +2.135% | 112 | 1,242 | -32.004% |
| 2026-05-04 | 54.65 | 58.80 | 54.65 | 55.74 | +2.275% | 33 | 1,239 | -30.553% |
| 2026-05-01 | 50.91 | 56.72 | 50.91 | 54.50 | +3.908% | 117 | 1,181 | -28.972% |
| 2026-04-30 | 49.40 | 52.45 | 46.20 | 52.45 | +2.763% | 18 | 1,174 | -26.196% |
| 2026-04-29 | 52.85 | 52.85 | 50.10 | 51.04 | +2.490% | 169 | 1,102 | -24.158% |
| 2026-04-28 | 50.29 | 50.42 | 49.80 | 49.80 | -2.487% | 19 | 1,097 | -22.269% |
| 2026-04-27 | 50.80 | 51.07 | 50.80 | 51.07 | -3.368% | 11 | 1,096 | -24.202% |
| 2026-04-24 | 50.80 | 52.85 | 50.00 | 52.85 | +10.219% | 43 | 1,069 | -26.755% |
| 2026-04-23 | 47.27 | 49.70 | 47.27 | 47.95 | +2.523% | 69 | 1,090 | -19.270% |
| 2026-04-22 | 46.20 | 46.87 | 46.20 | 46.77 | +4.818% | 14 | 1,080 | -17.233% |
| 2026-04-21 | 47.00 | 47.00 | 44.62 | 44.62 | +4.204% | 6 | 1,077 | -13.245% |
| 2026-04-20 | 42.77 | 42.82 | 42.77 | 42.82 | -7.476% | 3 | 1,076 | -9.598% |
| 2026-04-17 | 46.75 | 46.75 | 46.27 | 46.28 | +6.293% | 27 | 1,077 | -16.357% |
| 2026-04-16 | 43.54 | 43.54 | 43.54 | 43.54 | -2.047% | 2 | 1,075 | -11.093% |
| 2026-04-15 | 44.67 | 44.67 | 43.85 | 44.45 | -4.470% | 5 | 1,072 | -12.913% |
| 2026-04-14 | 41.35 | 46.53 | 41.35 | 46.53 | +21.806% | 16 | 1,082 | -16.806% |
| 2026-04-13 | 37.67 | 38.20 | 37.67 | 38.20 | -2.051% | 4 | 1,082 | +1.335% |
| 2026-04-10 | 38.40 | 39.24 | 38.40 | 39.00 | +8.333% | 21 | 1,082 | -0.744% |
| 2026-04-09 | 33.45 | 36.00 | 33.45 | 36.00 | +22.699% | 22 | 1,075 | +7.528% |
| 2026-04-08 | 29.02 | 30.10 | 29.02 | 29.34 | +13.413% | 14 | 1,096 | +31.936% |
| 2026-04-06 | 25.81 | 25.87 | 25.81 | 25.87 | +2.659% | 2 | 1,086 | +49.633% |
| 2026-04-01 | 25.20 | 25.20 | 25.20 | 25.20 | +12.050% | 2 | 1,087 | +53.611% |
| 2026-03-30 | 21.65 | 22.55 | 21.56 | 22.49 | +5.537% | 151 | 1,085 | +72.121% |
| 2026-03-27 | 21.50 | 21.62 | 21.30 | 21.31 | -18.227% | 25 | 940 | +81.652% |
| 2026-03-26 | 24.50 | 26.06 | 24.50 | 26.06 | +1.598% | 12 | 917 | +48.542% |
| 2026-03-25 | 25.60 | 25.65 | 25.60 | 25.65 | +6.875% | 5 | 929 | +50.916% |
| 2026-03-24 | 23.85 | 24.06 | 23.63 | 24.00 | +2.258% | 39 | 924 | +61.292% |
| 2026-03-20 | 24.04 | 24.04 | 23.47 | 23.47 | -4.593% | 127 | 916 | +64.934% |
| 2026-03-19 | 24.70 | 24.70 | 24.50 | 24.60 | -2.882% | 46 | 793 | +57.358% |
| 2026-03-18 | 25.33 | 25.33 | 25.33 | 25.33 | -2.577% | 1 | 779 | +52.823% |
| 2026-03-17 | 26.43 | 26.43 | 26.00 | 26.00 | +4.250% | 3 | 778 | +48.885% |
| 2026-03-13 | 25.75 | 25.85 | 24.94 | 24.94 | -3.595% | 5 | 777 | +55.213% |
| 2026-03-12 | 25.95 | 26.05 | 25.87 | 25.87 | -4.925% | 4 | 775 | +49.633% |
| 2026-03-11 | 27.21 | 27.21 | 27.21 | 27.21 | -1.769% | 1 | 774 | +42.264% |
| 2026-03-10 | 27.70 | 27.70 | 27.70 | 27.70 | -2.977% | 1 | 775 | +39.747% |
| 2026-03-06 | 29.05 | 29.05 | 28.55 | 28.55 | -5.370% | 35 | 774 | +35.587% |
| 2026-03-05 | 31.08 | 31.08 | 30.17 | 30.17 | +22.642% | 2 | 743 | +28.306% |
| 2026-03-03 | 24.60 | 24.60 | 24.60 | 24.60 | -6.535% | 1 | 741 | +57.358% |
| 2026-02-27 | 26.47 | 26.47 | 26.32 | 26.32 | +1.818% | 2 | 742 | +47.074% |
| 2026-02-20 | 26.60 | 26.60 | 25.55 | 25.85 | +4.656% | 56 | 742 | +49.749% |
| 2026-02-19 | 24.70 | 24.70 | 24.70 | 24.70 | +5.556% | 1 | 742 | +56.721% |
| 2026-02-17 | 22.79 | 23.40 | 22.79 | 23.40 | +6.752% | 4 | 742 | +65.427% |
| 2026-02-13 | 22.45 | 22.65 | 21.85 | 21.92 | -2.708% | 28 | 759 | +76.597% |
| 2026-02-12 | 24.00 | 24.00 | 22.53 | 22.53 | -6.708% | 57 | 759 | +71.815% |
| 2026-02-11 | 24.00 | 24.15 | 24.00 | 24.15 | -9.211% | 2 | 800 | +60.290% |
| 2026-02-10 | 27.70 | 27.70 | 26.55 | 26.60 | +2.308% | 21 | 799 | +45.526% |
| 2026-02-09 | 26.00 | 26.00 | 26.00 | 26.00 | -0.952% | 1 | 794 | +48.885% |
| 2026-02-06 | 22.77 | 26.80 | 22.65 | 26.25 | -21.712% | 22 | 793 | +47.467% |
| 2026-02-05 | 32.87 | 33.66 | 32.32 | 33.53 | -13.359% | 22 | 788 | +15.449% |
| 2026-02-04 | 39.23 | 39.23 | 38.70 | 38.70 | -3.611% | 2 | 786 | +0.026% |
| 2026-02-03 | 43.00 | 43.00 | 39.49 | 40.15 | -6.866% | 9 | 786 | -3.587% |
| 2026-02-02 | 42.80 | 43.11 | 42.80 | 43.11 | +6.708% | 7 | 781 | -10.206% |
| 2026-01-29 | 40.30 | 40.40 | 40.30 | 40.40 | -4.015% | 3 | 788 | -4.183% |
| 2026-01-28 | 42.80 | 42.80 | 42.09 | 42.09 | +0.143% | 2 | 791 | -8.030% |
| 2026-01-27 | 41.91 | 42.03 | 41.91 | 42.03 | +5.338% | 5 | 791 | -7.899% |
| 2026-01-26 | 39.90 | 39.90 | 39.90 | 39.90 | +0.758% | 4 | 791 | -2.982% |
| 2026-01-23 | 39.93 | 39.93 | 39.60 | 39.60 | +6.109% | 3 | 791 | -2.247% |
| 2026-01-22 | 37.14 | 37.32 | 37.14 | 37.32 | +3.380% | 6 | 791 | +3.725% |
| 2026-01-20 | 36.10 | 36.10 | 36.10 | 36.10 | -7.861% | 1 | 790 | +7.230% |
| 2026-01-16 | 39.17 | 39.18 | 39.17 | 39.18 | +0.205% | 2 | 791 | -1.200% |
| 2026-01-14 | 39.16 | 39.17 | 39.10 | 39.10 | -6.683% | 3 | 791 | -0.997% |
| 2026-01-13 | 44.18 | 44.18 | 41.90 | 41.90 | -6.473% | 11 | 791 | -7.613% |
| 2026-01-12 | 44.80 | 44.80 | 44.80 | 44.80 | +1.129% | 1 | 786 | -13.594% |
| 2026-01-09 | 43.31 | 44.30 | 43.31 | 44.30 | +0.226% | 3 | 786 | -12.619% |
| 2026-01-08 | 43.41 | 44.20 | 43.41 | 44.20 | +0.341% | 24 | 786 | -12.421% |
| 2026-01-07 | 42.25 | 44.05 | 42.25 | 44.05 | +5.560% | 8 | 770 | -12.123% |
| 2026-01-06 | 39.55 | 41.73 | 39.55 | 41.73 | +13.243% | 13 | 775 | -7.237% |
| 2026-01-05 | 36.79 | 36.91 | 36.79 | 36.85 | +9.575% | 5 | 776 | +5.047% |
| 2026-01-02 | 33.55 | 33.63 | 33.55 | 33.63 | -6.971% | 4 | 776 | +15.106% |
| 2025-12-30 | 36.15 | 36.15 | 36.15 | 36.15 | -2.875% | 2 | 774 | +7.082% |
| 2025-12-26 | 36.87 | 37.25 | 36.87 | 37.22 | +0.054% | 5 | 776 | +4.003% |
| 2025-12-24 | 37.20 | 37.20 | 37.20 | 37.20 | -0.268% | 2 | 773 | +4.059% |
| 2025-12-23 | 36.65 | 37.47 | 36.65 | 37.30 | +4.045% | 7 | 773 | +3.780% |
| 2025-12-22 | 35.05 | 35.85 | 35.02 | 35.85 | -0.555% | 6 | 774 | +7.978% |
| 2025-12-18 | 36.05 | 36.05 | 36.05 | 36.05 | +7.484% | 5 | 773 | +7.379% |
| 2025-12-15 | 34.70 | 34.70 | 33.54 | 33.54 | -7.654% | 51 | 778 | +15.414% |
| 2025-12-12 | 36.32 | 36.32 | 36.32 | 36.32 | -5.293% | 3 | 827 | +6.580% |
| 2025-12-11 | 38.35 | 38.35 | 38.35 | 38.35 | -2.093% | 6 | 827 | +0.939% |
| 2025-12-10 | 39.09 | 39.17 | 38.78 | 39.17 | +4.398% | 12 | 833 | -1.174% |
| 2025-12-09 | 37.52 | 37.52 | 37.52 | 37.52 | -2.393% | 2 | 828 | +3.172% |
| 2025-12-05 | 39.00 | 39.00 | 38.44 | 38.44 | -4.851% | 4 | 830 | +0.702% |
| 2025-12-03 | 40.40 | 40.40 | 40.40 | 40.40 | -7.148% | 5 | 830 | -4.183% |
| 2025-12-02 | 43.51 | 43.51 | 43.51 | 43.51 | +7.036% | 2 | 830 | -11.032% |
| 2025-12-01 | 40.65 | 40.65 | 40.65 | 40.65 | +1.372% | 2 | 828 | -4.772% |
| 2025-11-28 | 40.08 | 40.10 | 40.08 | 40.10 | +3.138% | 2 | 826 | -3.466% |
| 2025-11-26 | 38.84 | 38.88 | 38.84 | 38.88 | -0.435% | 2 | 826 | -0.437% |
| 2025-11-25 | 39.05 | 39.05 | 39.05 | 39.05 | +15.875% | 1 | 826 | -0.871% |
| 2025-11-20 | 37.30 | 37.30 | 33.70 | 33.70 | -5.997% | 25 | 827 | +14.866% |
| 2025-11-19 | 34.80 | 35.85 | 34.80 | 35.85 | -2.766% | 4 | 827 | +7.978% |
| 2025-11-18 | 38.78 | 38.78 | 36.40 | 36.87 | -14.653% | 13 | 827 | +4.991% |
| 2025-11-14 | 43.20 | 43.20 | 43.20 | 43.20 | -1.818% | 8 | 828 | -10.394% |
| 2025-11-13 | 44.30 | 44.30 | 44.00 | 44.00 | -7.563% | 3 | 828 | -12.023% |
| 2025-11-12 | 47.60 | 47.60 | 47.60 | 47.60 | -1.795% | 1 | 829 | -18.676% |
| 2025-11-11 | 48.47 | 48.47 | 48.47 | 48.47 | -2.278% | 4 | 829 | -20.136% |
| 2025-11-10 | 49.50 | 49.60 | 49.50 | 49.60 | +2.331% | 11 | 829 | -21.956% |
| 2025-11-06 | 48.60 | 48.60 | 48.47 | 48.47 | -0.472% | 2 | 830 | -20.136% |
| 2025-11-05 | 48.75 | 48.86 | 48.70 | 48.70 | -0.612% | 4 | 830 | -20.513% |
| 2025-11-04 | 49.20 | 49.20 | 49.00 | 49.00 | -7.808% | 9 | 830 | -21.000% |
| 2025-11-03 | 53.12 | 53.20 | 52.65 | 53.15 | +12.060% | 18 | 823 | -27.168% |
| 2025-10-31 | 48.50 | 48.50 | 46.95 | 47.43 | +35.514% | 216 | 823 | -18.385% |
| 2025-10-30 | 36.31 | 36.62 | 35.00 | 35.00 | -5.533% | 3 | 912 | +10.600% |
| 2025-10-29 | 37.08 | 37.08 | 37.05 | 37.05 | -0.777% | 4 | 911 | +4.480% |
| 2025-10-28 | 35.17 | 37.34 | 35.17 | 37.34 | +6.080% | 5 | 911 | +3.669% |
| 2025-10-27 | 34.60 | 35.20 | 34.36 | 35.20 | +5.547% | 11 | 907 | +9.972% |
| 2025-10-24 | 32.64 | 33.35 | 32.64 | 33.35 | +5.039% | 22 | 907 | +16.072% |
| 2025-10-23 | 31.35 | 31.75 | 31.33 | 31.75 | +4.269% | 8 | 909 | +21.921% |
| 2025-10-22 | 30.75 | 31.27 | 30.45 | 30.45 | -6.738% | 14 | 912 | +27.126% |
| 2025-10-21 | 31.00 | 32.65 | 31.00 | 32.65 | +11.244% | 5 | 918 | +18.560% |
| 2025-10-20 | 29.00 | 29.43 | 28.85 | 29.35 | +0.686% | 53 | 921 | +31.891% |
| 2025-10-17 | 29.00 | 29.15 | 28.30 | 29.15 | -1.186% | 16 | 948 | +32.796% |
| 2025-10-16 | 30.66 | 30.82 | 29.50 | 29.50 | 0.000% | 50 | 941 | +31.220% |
| 2025-10-15 | 30.08 | 30.27 | 29.43 | 29.50 | -2.156% | 20 | 916 | +31.220% |
| 2025-10-14 | 29.52 | 30.60 | 29.40 | 30.15 | -1.824% | 19 | 915 | +28.391% |
| 2025-10-13 | 30.41 | 30.71 | 30.41 | 30.71 | +4.102% | 4 | 915 | +26.050% |
| 2025-10-10 | 32.00 | 32.00 | 29.50 | 29.50 | -11.597% | 23 | 915 | +31.220% |
| 2025-10-09 | 32.16 | 33.37 | 31.81 | 33.37 | +6.443% | 17 | 900 | +16.002% |
| 2025-10-08 | 31.23 | 31.42 | 31.23 | 31.35 | +3.911% | 12 | 902 | +23.477% |
| 2025-10-07 | 29.85 | 30.24 | 29.73 | 30.17 | +0.066% | 15 | 909 | +28.306% |
| 2025-10-06 | 28.17 | 30.15 | 28.17 | 30.15 | -1.050% | 18 | 909 | +28.391% |
| 2025-10-03 | 30.26 | 30.47 | 30.26 | 30.47 | +2.939% | 2 | 906 | +27.043% |
| 2025-10-02 | 28.80 | 29.60 | 28.75 | 29.60 | +2.104% | 16 | 906 | +30.777% |
| 2025-10-01 | 28.76 | 28.99 | 28.76 | 28.99 | +0.520% | 2 | 905 | +33.529% |
| 2025-09-30 | 28.85 | 28.85 | 28.62 | 28.84 | -2.535% | 5 | 905 | +34.223% |
| 2025-09-29 | 29.93 | 29.93 | 29.38 | 29.59 | +1.684% | 11 | 905 | +30.821% |
| 2025-09-26 | 28.75 | 29.10 | 28.75 | 29.10 | +2.465% | 8 | 900 | +33.024% |
| 2025-09-25 | 29.00 | 29.00 | 28.40 | 28.40 | -3.827% | 4 | 905 | +36.303% |
| 2025-09-24 | 30.30 | 30.30 | 29.40 | 29.53 | -0.572% | 69 | 903 | +31.087% |
| 2025-09-23 | 30.65 | 30.80 | 29.70 | 29.70 | -9.781% | 89 | 932 | +30.337% |
| 2025-09-22 | 32.95 | 32.95 | 32.92 | 32.92 | -4.580% | 9 | 938 | +17.588% |
| 2025-09-18 | 34.39 | 34.65 | 34.39 | 34.50 | +2.071% | 10 | 937 | +12.203% |
| 2025-09-17 | 35.31 | 35.31 | 33.00 | 33.80 | -3.290% | 6 | 938 | +14.527% |
| 2025-09-15 | 34.00 | 34.95 | 34.00 | 34.95 | +9.048% | 9 | 934 | +10.758% |
| 2025-09-12 | 32.81 | 33.15 | 32.05 | 32.05 | -3.172% | 9 | 935 | +20.780% |
| 2025-09-11 | 32.45 | 33.15 | 32.45 | 33.10 | +0.761% | 36 | 937 | +16.949% |
| 2025-09-10 | 33.90 | 34.45 | 32.80 | 32.85 | -7.072% | 90 | 952 | +17.839% |
| 2025-09-09 | 35.35 | 35.35 | 35.35 | 35.35 | -0.282% | 1 | 972 | +9.505% |
| 2025-09-08 | 33.92 | 35.47 | 33.92 | 35.45 | +6.456% | 18 | 973 | +9.196% |
| 2025-09-05 | 33.30 | 33.30 | 33.30 | 33.30 | -4.090% | 5 | 957 | +16.246% |
| 2025-09-04 | 32.50 | 34.83 | 32.50 | 34.72 | +14.967% | 114 | 962 | +11.492% |
| 2025-09-03 | 30.20 | 30.20 | 30.20 | 30.20 | +1.342% | 43 | 959 | +28.179% |
| 2025-09-02 | 29.50 | 29.80 | 29.40 | 29.80 | -5.005% | 7 | 959 | +29.899% |
| 2025-08-29 | 31.37 | 31.37 | 31.37 | 31.37 | +0.160% | 2 | 959 | +23.398% |
| 2025-08-27 | 31.38 | 31.57 | 31.32 | 31.32 | -0.096% | 6 | 959 | +23.595% |
| 2025-08-26 | 30.57 | 31.35 | 30.37 | 31.35 | -1.198% | 27 | 957 | +23.477% |
| 2025-08-25 | 31.64 | 31.88 | 31.53 | 31.73 | +0.380% | 12 | 944 | +21.998% |
| 2025-08-22 | 29.52 | 31.61 | 29.52 | 31.61 | +8.439% | 29 | 944 | +22.461% |
| 2025-08-20 | 29.15 | 29.15 | 29.15 | 29.15 | -6.390% | 3 | 942 | +32.796% |
| 2025-08-19 | 31.55 | 31.55 | 31.14 | 31.14 | -6.346% | 5 | 940 | +24.310% |
| 2025-08-18 | 33.25 | 33.25 | 33.25 | 33.25 | -0.894% | 1 | 938 | +16.421% |
| 2025-08-15 | 33.55 | 33.55 | 33.55 | 33.55 | +2.599% | 1 | 938 | +15.380% |
| 2025-08-14 | 32.25 | 32.70 | 32.25 | 32.70 | +11.414% | 11 | 938 | +18.379% |
| 2025-08-13 | 29.30 | 29.35 | 29.30 | 29.35 | +4.821% | 26 | 948 | +31.891% |
| 2025-08-12 | 27.44 | 28.10 | 27.44 | 28.00 | -0.533% | 32 | 924 | +38.250% |
| 2025-08-11 | 28.55 | 28.60 | 28.15 | 28.15 | -3.925% | 91 | 933 | +37.513% |
| 2025-08-08 | 29.46 | 29.46 | 29.30 | 29.30 | +1.913% | 3 | 866 | +32.116% |
| 2025-08-07 | 29.70 | 29.90 | 28.75 | 28.75 | +0.595% | 106 | 864 | +34.643% |
| 2025-08-06 | 28.69 | 28.69 | 28.58 | 28.58 | +13.413% | 5 | 762 | +35.444% |
| 2025-08-05 | 26.15 | 26.15 | 25.20 | 25.20 | +1.777% | 12 | 761 | +53.611% |
| 2025-08-04 | 25.35 | 25.40 | 24.50 | 24.76 | -6.105% | 197 | 749 | +56.341% |
| 2025-08-01 | 28.40 | 29.37 | 25.95 | 26.37 | -29.113% | 54 | 586 | +46.796% |
| 2025-07-31 | 35.60 | 37.76 | 35.60 | 37.20 | +8.518% | 143 | 545 | +4.059% |
| 2025-07-30 | 34.35 | 34.35 | 34.25 | 34.28 | -1.210% | 4 | 567 | +12.923% |
| 2025-07-29 | 35.55 | 35.55 | 34.35 | 34.70 | -1.922% | 10 | 568 | +11.556% |
| 2025-07-28 | 35.30 | 35.85 | 35.09 | 35.38 | +1.842% | 49 | 562 | +9.412% |
| 2025-07-25 | 34.50 | 34.74 | 34.50 | 34.74 | -3.954% | 3 | 546 | +11.428% |
| 2025-07-24 | 36.17 | 36.17 | 36.17 | 36.17 | +9.044% | 50 | 545 | +7.022% |
| 2025-07-23 | 33.65 | 33.65 | 33.15 | 33.17 | -0.090% | 9 | 495 | +16.702% |
| 2025-07-22 | 33.45 | 33.45 | 33.00 | 33.20 | -1.337% | 3 | 494 | +16.596% |
| 2025-07-21 | 33.70 | 33.70 | 33.45 | 33.65 | +4.180% | 7 | 493 | +15.037% |
| 2025-07-18 | 32.45 | 32.45 | 32.30 | 32.30 | +1.095% | 76 | 492 | +19.845% |
| 2025-07-17 | 32.05 | 32.05 | 31.90 | 31.95 | 0.000% | 19 | 418 | +21.158% |
| 2025-07-16 | 31.90 | 32.00 | 31.90 | 31.95 | -6.332% | 32 | 403 | +21.158% |
| 2025-07-15 | 33.80 | 34.11 | 33.80 | 34.11 | +1.217% | 5 | 430 | +13.486% |
| 2025-07-14 | 34.33 | 34.33 | 33.70 | 33.70 | +4.626% | 15 | 432 | +14.866% |
| 2025-07-10 | 32.21 | 32.21 | 32.21 | 32.21 | -1.287% | 5 | 430 | +20.180% |
| 2025-07-09 | 31.50 | 32.79 | 31.50 | 32.63 | +2.160% | 37 | 425 | +18.633% |
| 2025-07-08 | 31.70 | 32.22 | 31.70 | 31.94 | -6.197% | 23 | 389 | +21.196% |
| 2025-07-07 | 33.42 | 34.25 | 33.42 | 34.05 | +2.222% | 168 | 368 | +13.686% |
| 2025-07-03 | 33.59 | 33.59 | 33.14 | 33.31 | +2.936% | 111 | 196 | +16.211% |
| 2025-07-02 | 32.32 | 32.40 | 32.32 | 32.36 | -1.939% | 4 | 196 | +19.623% |
| 2025-07-01 | 33.00 | 33.00 | 33.00 | 33.00 | +2.484% | 1 | 193 | +17.303% |
| 2025-06-27 | 32.17 | 32.20 | 32.17 | 32.20 | +10.463% | 2 | 192 | +20.217% |
| 2025-06-26 | 29.15 | 29.15 | 29.15 | 29.15 | +3.004% | 8 | 193 | +32.796% |
| 2025-06-25 | 28.30 | 28.30 | 28.30 | 28.30 | -4.553% | 8 | 192 | +36.784% |
| 2025-06-24 | 29.65 | 29.65 | 29.65 | 29.65 | +5.216% | 1 | 192 | +30.556% |
| 2025-06-23 | 28.18 | 28.18 | 28.18 | 28.18 | -13.292% | 4 | 192 | +37.367% |
| 2025-06-17 | 32.50 | 32.50 | 32.50 | 32.50 | +4.839% | 1 | 193 | +19.108% |
| 2025-06-12 | 30.78 | 31.00 | 30.78 | 31.00 | -1.085% | 14 | 194 | +24.871% |
| 2025-06-11 | 31.34 | 31.34 | 31.34 | 31.34 | -6.027% | 1 | 194 | +23.516% |
| 2025-06-10 | 32.43 | 33.35 | 32.43 | 33.35 | +3.733% | 35 | 193 | +16.072% |
| 2025-06-09 | 32.15 | 32.15 | 32.15 | 32.15 | +5.548% | 2 | 161 | +20.404% |
| 2025-06-06 | 31.05 | 31.05 | 30.46 | 30.46 | +9.293% | 10 | 161 | +27.085% |
| 2025-06-04 | 28.30 | 28.30 | 27.87 | 27.87 | +6.863% | 6 | 157 | +38.895% |
| 2025-05-30 | 26.31 | 26.31 | 26.08 | 26.08 | -6.857% | 8 | 157 | +48.428% |
| 2025-05-28 | 28.00 | 28.00 | 28.00 | 28.00 | +1.744% | 1 | 158 | +38.250% |
| 2025-05-27 | 27.52 | 27.52 | 27.52 | 27.52 | +1.176% | 1 | 158 | +40.661% |
| 2025-05-22 | 27.10 | 27.20 | 27.10 | 27.20 | +4.817% | 4 | 157 | +42.316% |
| 2025-05-21 | 26.00 | 26.00 | 25.95 | 25.95 | -6.486% | 21 | 155 | +49.171% |
| 2025-05-15 | 27.75 | 27.75 | 27.75 | 27.75 | -8.113% | 2 | 155 | +39.495% |
| 2025-05-14 | 30.20 | 30.20 | 30.20 | 30.20 | -3.205% | 1 | 157 | +28.179% |
| 2025-05-13 | 31.60 | 31.60 | 31.20 | 31.20 | +11.429% | 21 | 156 | +24.071% |
| 2025-05-12 | 28.60 | 28.60 | 28.00 | 28.00 | +28.440% | 5 | 156 | +38.250% |
| 2025-05-09 | 21.80 | 21.80 | 21.80 | 21.80 | +7.020% | 20 | 152 | +77.569% |
| 2025-05-08 | 20.25 | 22.22 | 20.25 | 20.37 | +7.437% | 6 | 152 | +90.034% |
| 2025-05-05 | 19.34 | 19.79 | 18.96 | 18.96 | -7.872% | 4 | 150 | +104.167% |
| 2025-05-01 | 20.00 | 20.58 | 20.00 | 20.58 | +5.538% | 2 | 151 | +88.095% |
| 2025-04-29 | 16.65 | 19.50 | 16.65 | 19.50 | +8.033% | 10 | 150 | +98.513% |
| 2025-04-24 | 18.00 | 18.05 | 18.00 | 18.05 | +7.955% | 2 | 149 | +114.460% |
| 2025-04-23 | 19.00 | 19.00 | 16.72 | 16.72 | +39.333% | 2 | 148 | +131.519% |
| 2025-04-21 | 12.75 | 13.06 | 12.00 | 12.00 | -20.266% | 18 | 147 | +222.583% |
| 2025-04-17 | 14.50 | 15.05 | 14.46 | 15.05 | +4.878% | 9 | 147 | +157.209% |
| 2025-04-16 | 15.00 | 15.95 | 14.35 | 14.35 | -16.082% | 10 | 147 | +169.756% |
| 2025-04-15 | 16.90 | 17.10 | 16.80 | 17.10 | -6.404% | 3 | 143 | +126.374% |
| 2025-04-14 | 17.40 | 18.28 | 17.40 | 18.27 | -10.835% | 93 | 142 | +111.877% |
| 2025-04-11 | 17.80 | 21.52 | 17.80 | 20.49 | +6.774% | 22 | 188 | +88.921% |
| 2025-04-10 | 19.19 | 19.19 | 19.19 | 19.19 | +23.806% | 1 | 180 | +101.720% |
| 2025-04-08 | 16.00 | 16.00 | 15.50 | 15.50 | -5.488% | 2 | 180 | +149.742% |
| 2025-04-07 | 13.80 | 16.45 | 13.26 | 16.40 | -4.983% | 9 | 180 | +136.037% |
| 2025-04-04 | 17.00 | 17.26 | 16.85 | 17.26 | -7.204% | 6 | 179 | +124.276% |
| 2025-04-03 | 19.95 | 19.95 | 18.29 | 18.60 | -26.772% | 131 | 177 | +108.118% |
| 2025-04-02 | 23.15 | 25.40 | 23.15 | 25.40 | +7.400% | 4 | 56 | +52.402% |
| 2025-03-28 | 24.77 | 24.77 | 23.65 | 23.65 | -11.589% | 86 | 53 | +63.679% |
| 2025-03-26 | 26.75 | 26.75 | 26.75 | 26.75 | -6.469% | 1 | 45 | +44.710% |
| 2025-03-25 | 28.60 | 28.60 | 28.60 | 28.60 | +6.796% | 1 | 44 | +35.350% |
| 2025-03-24 | 27.28 | 27.40 | 26.78 | 26.78 | +5.226% | 4 | 44 | +44.548% |
| 2025-03-14 | 25.45 | 25.45 | 25.45 | 25.45 | +5.165% | 2 | 43 | +52.102% |
| 2025-03-13 | 25.00 | 25.00 | 24.20 | 24.20 | -10.204% | 4 | 44 | +59.959% |
| 2025-03-12 | 26.95 | 26.95 | 26.95 | 26.95 | +4.014% | 5 | 44 | +43.636% |
| 2025-03-11 | 26.00 | 26.78 | 25.91 | 25.91 | +6.189% | 8 | 44 | +49.402% |
| 2025-03-10 | 25.75 | 25.75 | 24.40 | 24.40 | -9.125% | 18 | 43 | +58.648% |
| 2025-03-07 | 27.00 | 27.80 | 25.20 | 26.85 | -1.141% | 122 | 49 | +44.171% |
| 2025-03-06 | 27.40 | 28.30 | 27.00 | 27.16 | -7.399% | 41 | 30 | +42.526% |
| 2025-03-04 | 28.75 | 29.33 | 28.75 | 29.33 | -7.709% | 3 | 5 | +31.981% |
| 2025-02-28 | 31.83 | 31.83 | 31.78 | 31.78 | 0.000% | 6 | 3 | +21.806% |