AMZN271217C00290000
AMZN Dec 17 2027 290.00 Call
optionOPRA
EODOct 6, 2026
33.15USD+4.739%(+1.50)7Vol4,526OI
AMZN271217C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.40 | 33.15 | 31.40 | 33.15 | +4.739% | 7 | 4,521 | 0.000% |
| 2026-10-05 | 30.62 | 31.65 | 30.62 | 31.65 | +4.455% | 4 | 4,520 | +4.739% |
| 2026-10-02 | 30.00 | 30.30 | 30.00 | 30.30 | +1.849% | 4 | 4,516 | +9.406% |
| 2026-10-01 | 29.68 | 29.75 | 28.84 | 29.75 | -2.778% | 17 | 4,516 | +11.429% |
| 2026-09-30 | 30.90 | 30.90 | 30.60 | 30.60 | +5.517% | 13 | 4,503 | +8.333% |
| 2026-09-29 | 28.65 | 29.05 | 28.57 | 29.00 | +1.576% | 30 | 4,497 | +14.310% |
| 2026-09-28 | 29.35 | 29.35 | 28.55 | 28.55 | -7.034% | 19 | 4,498 | +16.112% |
| 2026-09-25 | 30.00 | 30.71 | 30.00 | 30.71 | +2.027% | 2 | 4,496 | +7.945% |
| 2026-09-24 | 29.20 | 30.10 | 28.85 | 30.10 | -0.987% | 43 | 4,493 | +10.133% |
| 2026-09-23 | 31.64 | 31.64 | 30.40 | 30.40 | -11.111% | 12 | 4,492 | +9.046% |
| 2026-09-22 | 34.00 | 34.20 | 34.00 | 34.20 | -4.603% | 2 | 4,490 | -3.070% |
| 2026-09-21 | 34.22 | 35.97 | 34.22 | 35.85 | +11.787% | 8 | 4,489 | -7.531% |
| 2026-09-17 | 32.07 | 32.07 | 32.07 | 32.07 | +6.900% | 56 | 4,545 | +3.368% |
| 2026-09-16 | 31.00 | 31.00 | 30.00 | 30.00 | -3.226% | 2 | 4,545 | +10.500% |
| 2026-09-15 | 32.00 | 32.00 | 31.00 | 31.00 | -8.582% | 2 | 4,547 | +6.935% |
| 2026-09-14 | 32.95 | 34.80 | 32.95 | 33.91 | -3.938% | 14 | 4,536 | -2.241% |
| 2026-09-11 | 35.75 | 35.75 | 35.13 | 35.30 | +6.165% | 7 | 4,532 | -6.091% |
| 2026-09-10 | 33.51 | 33.95 | 33.25 | 33.25 | -1.306% | 8 | 4,528 | -0.301% |
| 2026-09-09 | 33.92 | 33.92 | 33.50 | 33.69 | -6.676% | 5 | 4,532 | -1.603% |
| 2026-09-08 | 36.05 | 36.10 | 36.05 | 36.10 | +2.122% | 3 | 4,531 | -8.172% |
| 2026-09-04 | 35.35 | 35.35 | 35.35 | 35.35 | -3.151% | 1 | 4,531 | -6.223% |
| 2026-09-03 | 35.80 | 36.79 | 35.80 | 36.50 | +5.522% | 3 | 4,531 | -9.178% |
| 2026-09-02 | 35.00 | 35.00 | 34.59 | 34.59 | -0.460% | 6 | 4,533 | -4.163% |
| 2026-09-01 | 35.00 | 35.05 | 34.70 | 34.75 | -4.795% | 8 | 4,531 | -4.604% |
| 2026-08-31 | 38.25 | 38.83 | 36.50 | 36.50 | -11.921% | 14 | 4,531 | -9.178% |
| 2026-08-28 | 40.70 | 42.08 | 40.70 | 41.44 | +13.846% | 10 | 4,528 | -20.005% |
| 2026-08-27 | 36.40 | 36.40 | 36.35 | 36.40 | -3.294% | 24 | 4,539 | -8.929% |
| 2026-08-26 | 37.14 | 37.64 | 37.14 | 37.64 | -2.107% | 2 | 4,539 | -11.929% |
| 2026-08-25 | 39.80 | 39.86 | 38.45 | 38.45 | -2.855% | 5 | 4,540 | -13.784% |
| 2026-08-24 | 38.65 | 39.58 | 38.58 | 39.58 | +5.971% | 5 | 4,539 | -16.246% |
| 2026-08-21 | 38.00 | 38.00 | 36.95 | 37.35 | -8.791% | 8 | 4,534 | -11.245% |
| 2026-08-19 | 38.00 | 40.95 | 38.00 | 40.95 | +7.339% | 2 | 4,533 | -19.048% |
| 2026-08-18 | 37.70 | 38.15 | 37.70 | 38.15 | +1.409% | 4 | 4,533 | -13.106% |
| 2026-08-17 | 39.30 | 39.30 | 37.62 | 37.62 | -5.832% | 5 | 4,533 | -11.882% |
| 2026-08-14 | 40.00 | 40.32 | 39.95 | 39.95 | -3.966% | 15 | 4,522 | -17.021% |
| 2026-08-13 | 43.45 | 43.45 | 41.50 | 41.60 | -4.784% | 13 | 4,521 | -20.313% |
| 2026-08-12 | 44.28 | 44.33 | 43.69 | 43.69 | -5.861% | 21 | 4,504 | -24.125% |
| 2026-08-11 | 47.58 | 47.58 | 46.23 | 46.41 | -7.291% | 8 | 4,500 | -28.571% |
| 2026-08-10 | 51.20 | 51.54 | 50.06 | 50.06 | +6.511% | 30 | 4,486 | -33.779% |
| 2026-08-06 | 48.25 | 48.25 | 46.65 | 47.00 | +1.184% | 8 | 4,484 | -29.468% |
| 2026-08-05 | 49.75 | 49.75 | 46.45 | 46.45 | -8.922% | 53 | 4,463 | -28.633% |
| 2026-08-04 | 49.85 | 51.74 | 49.78 | 51.00 | -6.934% | 24 | 4,461 | -35.000% |
| 2026-08-03 | 50.50 | 56.31 | 50.50 | 54.80 | +16.472% | 259 | 4,447 | -39.507% |
| 2026-07-31 | 41.26 | 47.05 | 41.26 | 47.05 | +56.938% | 54 | 4,433 | -29.543% |
| 2026-07-30 | 29.94 | 29.98 | 29.48 | 29.98 | +15.308% | 3 | 4,431 | +10.574% |
| 2026-07-29 | 25.82 | 26.00 | 25.29 | 26.00 | -4.165% | 8 | 4,435 | +27.500% |
| 2026-07-28 | 27.13 | 27.13 | 27.13 | 27.13 | -1.345% | 1 | 4,434 | +22.189% |
| 2026-07-27 | 27.85 | 28.05 | 27.50 | 27.50 | -0.865% | 35 | 4,427 | +20.545% |
| 2026-07-24 | 28.07 | 28.55 | 27.72 | 27.74 | -5.646% | 112 | 4,453 | +19.503% |
| 2026-07-23 | 30.00 | 30.00 | 28.50 | 29.40 | -13.656% | 9 | 4,453 | +12.755% |
| 2026-07-22 | 33.70 | 34.05 | 33.70 | 34.05 | -5.417% | 26 | 4,452 | -2.643% |
| 2026-07-21 | 36.00 | 36.00 | 36.00 | 36.00 | -7.455% | 1 | 4,452 | -7.917% |
| 2026-07-20 | 38.50 | 38.90 | 38.50 | 38.90 | +6.956% | 2 | 4,453 | -14.781% |
| 2026-07-17 | 37.15 | 37.15 | 36.21 | 36.37 | -10.198% | 4 | 4,456 | -8.853% |
| 2026-07-16 | 41.49 | 41.49 | 40.50 | 40.50 | +0.621% | 2 | 4,454 | -18.148% |
| 2026-07-15 | 38.76 | 41.00 | 38.76 | 40.25 | +8.784% | 20 | 4,450 | -17.640% |
| 2026-07-14 | 37.00 | 37.00 | 37.00 | 37.00 | +0.271% | 1 | 4,450 | -10.405% |
| 2026-07-13 | 37.55 | 38.04 | 36.90 | 36.90 | +2.500% | 18 | 4,441 | -10.163% |
| 2026-07-10 | 36.05 | 36.05 | 36.00 | 36.00 | +4.651% | 3 | 4,439 | -7.917% |
| 2026-07-09 | 34.40 | 34.40 | 34.40 | 34.40 | -7.353% | 6 | 4,433 | -3.634% |
| 2026-07-07 | 37.13 | 37.13 | 37.13 | 37.13 | +5.035% | 1 | 4,433 | -10.719% |
| 2026-07-01 | 35.35 | 35.35 | 35.35 | 35.35 | +4.124% | 5 | 4,438 | -6.223% |
| 2026-06-29 | 33.95 | 33.95 | 33.95 | 33.95 | +13.812% | 99 | 4,339 | -2.356% |
| 2026-06-26 | 29.83 | 29.83 | 29.83 | 29.83 | +2.650% | 1 | 4,340 | +11.130% |
| 2026-06-25 | 29.03 | 29.10 | 28.75 | 29.06 | -7.746% | 22 | 4,344 | +14.074% |
| 2026-06-23 | 32.53 | 32.53 | 31.22 | 31.50 | +0.414% | 5 | 4,346 | +5.238% |
| 2026-06-22 | 33.97 | 33.97 | 30.87 | 31.37 | -10.982% | 292 | 4,606 | +5.674% |
| 2026-06-18 | 32.70 | 35.55 | 32.20 | 35.24 | +7.768% | 200 | 4,764 | -5.931% |
| 2026-06-17 | 33.60 | 33.80 | 32.55 | 32.70 | -9.967% | 3,776 | 6,410 | +1.376% |
| 2026-06-16 | 35.90 | 36.40 | 35.90 | 36.32 | +1.029% | 10 | 6,413 | -8.728% |
| 2026-06-15 | 36.50 | 36.50 | 35.93 | 35.95 | +9.271% | 3,348 | 3,340 | -7.789% |
| 2026-06-12 | 32.18 | 32.90 | 32.18 | 32.90 | -0.904% | 20 | 3,331 | +0.760% |
| 2026-06-11 | 33.20 | 33.20 | 33.20 | 33.20 | -1.367% | 1 | 3,331 | -0.151% |
| 2026-06-10 | 34.42 | 34.42 | 33.66 | 33.66 | -6.888% | 21 | 3,331 | -1.515% |
| 2026-06-09 | 38.20 | 38.22 | 36.00 | 36.15 | -0.959% | 511 | 2,937 | -8.299% |
| 2026-06-08 | 37.60 | 37.60 | 35.62 | 36.50 | -1.776% | 31 | 2,934 | -9.178% |
| 2026-06-05 | 40.27 | 40.41 | 37.16 | 37.16 | -1.719% | 26 | 2,942 | -10.791% |
| 2026-06-03 | 37.68 | 37.81 | 37.31 | 37.81 | -12.375% | 6 | 2,947 | -12.325% |
| 2026-06-02 | 41.76 | 44.21 | 41.76 | 43.15 | -4.218% | 8 | 2,946 | -23.175% |
| 2026-06-01 | 45.05 | 45.05 | 45.05 | 45.05 | -8.061% | 1 | 2,947 | -26.415% |
| 2026-05-29 | 50.48 | 50.48 | 49.00 | 49.00 | +1.240% | 3 | 2,947 | -32.347% |
| 2026-05-27 | 48.40 | 48.40 | 48.40 | 48.40 | +3.974% | 1 | 2,947 | -31.508% |
| 2026-05-22 | 46.55 | 46.55 | 46.55 | 46.55 | -0.129% | 1 | 2,947 | -28.786% |
| 2026-05-21 | 46.55 | 46.61 | 46.55 | 46.61 | +12.585% | 2 | 2,946 | -28.878% |
| 2026-05-20 | 41.40 | 41.40 | 41.40 | 41.40 | -0.241% | 1 | 2,947 | -19.928% |
| 2026-05-19 | 41.58 | 41.58 | 41.50 | 41.50 | -5.467% | 3 | 2,945 | -20.120% |
| 2026-05-18 | 45.00 | 45.00 | 43.90 | 43.90 | 0.000% | 5 | 2,945 | -24.487% |
| 2026-05-15 | 43.90 | 43.90 | 43.90 | 43.90 | -5.996% | 10 | 2,955 | -24.487% |
| 2026-05-14 | 47.27 | 47.27 | 46.70 | 46.70 | -2.035% | 7 | 2,962 | -29.015% |
| 2026-05-13 | 43.79 | 47.67 | 43.79 | 47.67 | +7.729% | 4 | 2,959 | -30.459% |
| 2026-05-12 | 44.25 | 44.25 | 44.25 | 44.25 | -7.716% | 10 | 2,949 | -25.085% |
| 2026-05-11 | 47.65 | 49.04 | 47.65 | 47.95 | -2.103% | 34 | 2,959 | -30.865% |
| 2026-05-08 | 48.98 | 48.98 | 48.98 | 48.98 | -0.750% | 5 | 2,954 | -32.319% |
| 2026-05-07 | 48.80 | 49.35 | 48.80 | 49.35 | -4.212% | 10 | 2,953 | -32.827% |
| 2026-05-06 | 49.93 | 51.52 | 49.82 | 51.52 | +2.466% | 137 | 2,925 | -35.656% |
| 2026-05-05 | 51.99 | 51.99 | 50.10 | 50.28 | +1.167% | 18 | 2,911 | -34.069% |
| 2026-05-04 | 48.39 | 51.60 | 48.39 | 49.70 | +0.914% | 31 | 2,893 | -33.300% |
| 2026-05-01 | 45.90 | 50.63 | 45.90 | 49.25 | +16.568% | 22 | 2,892 | -32.690% |
| 2026-04-30 | 42.80 | 43.90 | 41.30 | 42.25 | -6.423% | 21 | 2,884 | -21.538% |
| 2026-04-29 | 47.39 | 47.39 | 45.10 | 45.15 | +4.514% | 10 | 2,884 | -26.578% |
| 2026-04-28 | 44.52 | 44.52 | 43.20 | 43.20 | -6.534% | 46 | 2,924 | -23.264% |
| 2026-04-27 | 45.90 | 46.22 | 45.90 | 46.22 | -0.752% | 5 | 2,919 | -28.278% |
| 2026-04-24 | 45.11 | 46.97 | 44.85 | 46.57 | +10.907% | 114 | 2,848 | -28.817% |
| 2026-04-23 | 41.99 | 41.99 | 41.99 | 41.99 | +1.450% | 1 | 2,848 | -21.053% |
| 2026-04-22 | 41.39 | 41.39 | 41.39 | 41.39 | +4.705% | 1 | 2,848 | -19.908% |
| 2026-04-21 | 40.37 | 40.37 | 39.53 | 39.53 | +5.498% | 6 | 2,843 | -16.140% |
| 2026-04-20 | 37.35 | 37.47 | 37.23 | 37.47 | -4.874% | 12 | 2,843 | -11.529% |
| 2026-04-17 | 40.71 | 40.71 | 38.26 | 39.39 | +1.547% | 14 | 2,833 | -15.842% |
| 2026-04-16 | 38.79 | 38.79 | 38.79 | 38.79 | -0.206% | 950 | 1,883 | -14.540% |
| 2026-04-15 | 38.91 | 38.98 | 37.40 | 38.87 | -4.824% | 21 | 1,884 | -14.716% |
| 2026-04-14 | 38.00 | 40.84 | 38.00 | 40.84 | +20.650% | 52 | 1,878 | -18.830% |
| 2026-04-13 | 32.97 | 33.96 | 32.97 | 33.85 | -1.742% | 63 | 1,908 | -2.068% |
| 2026-04-10 | 33.00 | 34.45 | 33.00 | 34.45 | +19.328% | 17 | 1,908 | -3.774% |
| 2026-04-09 | 26.88 | 28.87 | 26.83 | 28.87 | +15.572% | 16 | 1,923 | +14.825% |
| 2026-04-08 | 24.86 | 24.98 | 24.37 | 24.98 | +11.767% | 17 | 1,909 | +32.706% |
| 2026-04-06 | 21.58 | 22.35 | 21.58 | 22.35 | +0.224% | 71 | 1,895 | +48.322% |
| 2026-04-01 | 21.59 | 22.46 | 21.59 | 22.30 | +3.963% | 6 | 1,877 | +48.655% |
| 2026-03-31 | 21.22 | 21.45 | 21.22 | 21.45 | +13.193% | 4 | 1,876 | +54.545% |
| 2026-03-30 | 18.62 | 18.95 | 18.62 | 18.95 | +2.543% | 2 | 1,880 | +74.934% |
| 2026-03-27 | 19.40 | 19.48 | 18.40 | 18.48 | -11.494% | 27 | 1,878 | +79.383% |
| 2026-03-26 | 20.88 | 20.88 | 20.88 | 20.88 | -5.946% | 11 | 1,889 | +58.764% |
| 2026-03-25 | 22.15 | 22.20 | 21.38 | 22.20 | +7.767% | 46 | 1,883 | +49.324% |
| 2026-03-24 | 20.60 | 20.60 | 20.60 | 20.60 | -6.787% | 13 | 1,874 | +60.922% |
| 2026-03-23 | 22.10 | 22.10 | 22.10 | 22.10 | +12.069% | 2 | 1,875 | +50.000% |
| 2026-03-20 | 20.25 | 20.25 | 19.72 | 19.72 | -4.504% | 11 | 1,875 | +68.103% |
| 2026-03-19 | 20.52 | 20.65 | 20.52 | 20.65 | -5.492% | 6 | 1,885 | +60.533% |
| 2026-03-18 | 21.85 | 21.85 | 21.85 | 21.85 | -5.900% | 1 | 1,882 | +51.716% |
| 2026-03-17 | 22.30 | 23.22 | 22.30 | 23.22 | +7.401% | 4 | 1,883 | +42.765% |
| 2026-03-13 | 21.86 | 22.25 | 21.62 | 21.62 | -2.700% | 5 | 1,886 | +53.330% |
| 2026-03-12 | 22.22 | 22.22 | 22.22 | 22.22 | -1.855% | 1 | 1,885 | +49.190% |
| 2026-03-11 | 24.83 | 24.83 | 22.64 | 22.64 | -5.073% | 3 | 1,884 | +46.422% |
| 2026-03-10 | 23.88 | 23.88 | 23.85 | 23.85 | +5.765% | 2 | 1,884 | +38.994% |
| 2026-03-09 | 22.48 | 23.30 | 22.27 | 22.55 | -8.296% | 6 | 1,886 | +47.007% |
| 2026-03-06 | 24.59 | 24.59 | 24.59 | 24.59 | -8.006% | 1 | 1,887 | +34.811% |
| 2026-03-05 | 26.82 | 26.88 | 26.38 | 26.73 | +5.029% | 10 | 1,886 | +24.018% |
| 2026-03-04 | 25.12 | 25.66 | 25.05 | 25.45 | +11.917% | 32 | 1,892 | +30.255% |
| 2026-03-02 | 22.40 | 22.90 | 22.40 | 22.74 | +2.432% | 3 | 1,921 | +45.778% |
| 2026-02-27 | 22.07 | 22.20 | 22.07 | 22.20 | -4.352% | 4 | 1,921 | +49.324% |
| 2026-02-25 | 23.21 | 23.22 | 23.21 | 23.21 | +1.754% | 3 | 1,921 | +42.826% |
| 2026-02-24 | 22.81 | 22.81 | 22.81 | 22.81 | +7.089% | 1 | 1,921 | +45.331% |
| 2026-02-23 | 21.32 | 21.32 | 21.30 | 21.30 | -8.544% | 5 | 1,922 | +55.634% |
| 2026-02-20 | 23.00 | 23.60 | 22.60 | 23.29 | +7.675% | 710 | 1,923 | +42.336% |
| 2026-02-18 | 21.90 | 21.92 | 21.45 | 21.63 | +6.552% | 5 | 2,551 | +53.259% |
| 2026-02-17 | 19.95 | 20.30 | 19.95 | 20.30 | +6.562% | 11 | 2,549 | +63.300% |
| 2026-02-13 | 19.03 | 19.32 | 19.03 | 19.05 | -1.295% | 45 | 2,528 | +74.016% |
| 2026-02-12 | 19.31 | 19.70 | 19.30 | 19.30 | -7.876% | 6 | 2,528 | +71.762% |
| 2026-02-11 | 21.80 | 21.80 | 20.95 | 20.95 | -6.138% | 66 | 2,525 | +58.234% |
| 2026-02-10 | 22.32 | 22.32 | 22.32 | 22.32 | -2.191% | 1 | 2,510 | +48.522% |
| 2026-02-09 | 23.35 | 23.35 | 22.82 | 22.82 | -0.566% | 7 | 2,510 | +45.267% |
| 2026-02-06 | 19.47 | 22.95 | 19.20 | 22.95 | -20.340% | 10 | 2,514 | +44.444% |
| 2026-02-05 | 29.20 | 29.20 | 28.81 | 28.81 | -17.850% | 2 | 2,509 | +15.064% |
| 2026-02-03 | 34.68 | 35.07 | 34.68 | 35.07 | -5.852% | 4 | 2,508 | -5.475% |
| 2026-02-02 | 37.25 | 37.25 | 37.25 | 37.25 | +6.459% | 1 | 2,508 | -11.007% |
| 2026-01-30 | 35.99 | 35.99 | 34.99 | 34.99 | -2.071% | 2 | 2,509 | -5.259% |
| 2026-01-29 | 34.32 | 35.73 | 34.32 | 35.73 | +2.086% | 3 | 2,509 | -7.221% |
| 2026-01-26 | 35.00 | 35.00 | 35.00 | 35.00 | +7.692% | 1 | 2,508 | -5.286% |
| 2026-01-22 | 32.50 | 32.50 | 32.50 | 32.50 | +1.089% | 1 | 2,508 | +2.000% |
| 2026-01-20 | 31.62 | 32.15 | 31.62 | 32.15 | -6.323% | 7 | 2,509 | +3.110% |
| 2026-01-16 | 34.05 | 34.32 | 34.05 | 34.32 | +0.058% | 11 | 2,514 | -3.409% |
| 2026-01-15 | 34.70 | 34.70 | 34.30 | 34.30 | -0.695% | 2 | 2,514 | -3.353% |
| 2026-01-14 | 34.54 | 34.54 | 34.54 | 34.54 | -7.399% | 1 | 2,514 | -4.024% |
| 2026-01-13 | 37.30 | 37.30 | 37.30 | 37.30 | -1.945% | 1 | 2,515 | -11.126% |
| 2026-01-09 | 38.04 | 38.04 | 38.04 | 38.04 | +0.264% | 1 | 2,515 | -12.855% |
| 2026-01-08 | 37.80 | 37.94 | 37.80 | 37.94 | -1.069% | 2 | 2,515 | -12.625% |
| 2026-01-07 | 38.35 | 38.35 | 38.35 | 38.35 | +19.285% | 1 | 2,515 | -13.559% |
| 2026-01-05 | 32.15 | 32.15 | 32.15 | 32.15 | +8.615% | 2 | 2,515 | +3.110% |
| 2026-01-02 | 29.67 | 29.67 | 29.60 | 29.60 | -6.625% | 9 | 2,513 | +11.993% |
| 2025-12-30 | 31.60 | 31.70 | 31.60 | 31.70 | -0.999% | 5 | 2,522 | +4.574% |
| 2025-12-29 | 32.02 | 32.02 | 32.02 | 32.02 | -1.658% | 1 | 2,527 | +3.529% |
| 2025-12-26 | 31.98 | 32.56 | 31.98 | 32.56 | +1.118% | 23 | 2,527 | +1.812% |
| 2025-12-23 | 32.20 | 32.20 | 32.20 | 32.20 | +4.545% | 105 | 2,529 | +2.950% |
| 2025-12-22 | 30.80 | 30.80 | 30.80 | 30.80 | -2.686% | 1 | 2,599 | +7.630% |
| 2025-12-19 | 31.00 | 31.65 | 31.00 | 31.65 | +1.703% | 5 | 2,599 | +4.739% |
| 2025-12-18 | 31.12 | 31.12 | 31.12 | 31.12 | +6.831% | 2 | 2,603 | +6.523% |
| 2025-12-16 | 29.13 | 29.13 | 29.13 | 29.13 | -1.488% | 20 | 2,603 | +13.800% |
| 2025-12-15 | 30.21 | 30.55 | 29.57 | 29.57 | -6.866% | 5 | 2,603 | +12.107% |
| 2025-12-12 | 31.85 | 31.85 | 31.75 | 31.75 | -6.837% | 51 | 2,601 | +4.409% |
| 2025-12-10 | 34.08 | 34.08 | 34.08 | 34.08 | +3.744% | 1 | 2,601 | -2.729% |
| 2025-12-08 | 32.85 | 32.85 | 32.85 | 32.85 | -5.277% | 1 | 2,602 | +0.913% |
| 2025-12-05 | 34.68 | 34.68 | 34.68 | 34.68 | +1.404% | 2 | 2,602 | -4.412% |
| 2025-12-04 | 34.20 | 34.20 | 34.20 | 34.20 | -3.499% | 1 | 2,602 | -3.070% |
| 2025-12-03 | 35.44 | 35.44 | 35.44 | 35.44 | -3.669% | 2 | 2,601 | -6.462% |
| 2025-12-01 | 35.43 | 36.79 | 35.43 | 36.79 | +4.162% | 2 | 2,599 | -9.894% |
| 2025-11-28 | 35.29 | 35.32 | 35.29 | 35.32 | +3.124% | 2 | 2,599 | -6.144% |
| 2025-11-26 | 34.20 | 34.25 | 34.20 | 34.25 | +16.338% | 2 | 2,600 | -3.212% |
| 2025-11-21 | 29.44 | 29.44 | 29.44 | 29.44 | -3.696% | 1 | 2,600 | +12.602% |
| 2025-11-20 | 32.50 | 32.50 | 30.57 | 30.57 | -1.387% | 2 | 2,600 | +8.440% |
| 2025-11-19 | 31.05 | 31.05 | 30.65 | 31.00 | -6.767% | 23 | 2,598 | +6.935% |
| 2025-11-18 | 33.27 | 33.27 | 33.25 | 33.25 | -8.904% | 2 | 2,597 | -0.301% |
| 2025-11-17 | 36.20 | 36.50 | 36.20 | 36.50 | -12.470% | 2 | 2,598 | -9.178% |
| 2025-11-12 | 41.70 | 41.70 | 41.70 | 41.70 | -4.028% | 1 | 2,598 | -20.504% |
| 2025-11-10 | 44.50 | 44.50 | 43.45 | 43.45 | +6.521% | 2 | 2,598 | -23.705% |
| 2025-11-06 | 40.79 | 40.79 | 40.79 | 40.79 | -6.680% | 1 | 2,598 | -18.730% |
| 2025-11-04 | 44.60 | 44.60 | 43.57 | 43.71 | -7.492% | 8 | 2,598 | -24.159% |
| 2025-11-03 | 47.34 | 47.34 | 47.03 | 47.25 | +11.570% | 112 | 2,490 | -29.841% |
| 2025-10-31 | 43.00 | 43.00 | 41.41 | 42.35 | +34.231% | 17 | 2,490 | -21.724% |
| 2025-10-30 | 32.37 | 32.68 | 31.35 | 31.55 | -4.481% | 6 | 2,494 | +5.071% |
| 2025-10-29 | 32.76 | 33.19 | 32.76 | 33.03 | +2.578% | 292 | 2,494 | +0.363% |
| 2025-10-28 | 30.36 | 32.20 | 30.36 | 32.20 | +6.306% | 8 | 2,204 | +2.950% |
| 2025-10-27 | 29.93 | 30.29 | 29.93 | 30.29 | +5.393% | 4 | 2,205 | +9.442% |
| 2025-10-24 | 28.35 | 28.74 | 28.15 | 28.74 | +5.005% | 5 | 2,205 | +15.344% |
| 2025-10-23 | 27.37 | 27.37 | 27.37 | 27.37 | +1.408% | 2 | 2,206 | +21.118% |
| 2025-10-22 | 26.60 | 27.02 | 26.60 | 26.99 | -4.087% | 10 | 2,208 | +22.823% |
| 2025-10-21 | 27.71 | 28.14 | 27.71 | 28.14 | +11.137% | 8 | 2,209 | +17.804% |
| 2025-10-20 | 25.02 | 25.38 | 24.95 | 25.32 | +1.483% | 12 | 2,209 | +30.924% |
| 2025-10-17 | 25.29 | 25.29 | 24.45 | 24.95 | -6.554% | 9 | 2,209 | +32.866% |
| 2025-10-16 | 26.79 | 26.79 | 26.37 | 26.70 | +5.994% | 9 | 2,209 | +24.157% |
| 2025-10-15 | 25.75 | 25.75 | 25.19 | 25.19 | -2.175% | 3 | 2,208 | +31.600% |
| 2025-10-14 | 24.37 | 26.43 | 24.37 | 25.75 | -2.091% | 4 | 2,208 | +28.738% |
| 2025-10-13 | 26.40 | 26.44 | 26.21 | 26.30 | +4.448% | 22 | 2,207 | +26.046% |
| 2025-10-10 | 29.13 | 29.13 | 25.17 | 25.18 | -7.153% | 37 | 2,225 | +31.652% |
| 2025-10-09 | 27.00 | 27.12 | 27.00 | 27.12 | -0.147% | 4 | 2,224 | +22.235% |
| 2025-10-08 | 26.85 | 28.12 | 26.85 | 27.16 | +5.558% | 8 | 2,224 | +22.054% |
| 2025-10-07 | 26.50 | 26.50 | 25.73 | 25.73 | -0.271% | 32 | 2,253 | +28.838% |
| 2025-10-06 | 24.55 | 25.80 | 24.00 | 25.80 | -0.960% | 73 | 2,253 | +28.488% |
| 2025-10-02 | 26.05 | 26.05 | 26.05 | 26.05 | +4.956% | 1 | 2,216 | +27.255% |
| 2025-10-01 | 24.66 | 24.82 | 24.66 | 24.82 | +0.894% | 2 | 2,216 | +33.562% |
| 2025-09-30 | 24.35 | 24.60 | 24.35 | 24.60 | -3.906% | 9 | 2,216 | +34.756% |
| 2025-09-29 | 25.55 | 25.60 | 25.40 | 25.60 | +4.235% | 6 | 2,215 | +29.492% |
| 2025-09-26 | 24.56 | 24.56 | 24.56 | 24.56 | -1.167% | 1 | 2,215 | +34.976% |
| 2025-09-25 | 24.80 | 25.18 | 24.78 | 24.85 | -1.154% | 109 | 2,214 | +33.400% |
| 2025-09-24 | 25.65 | 25.65 | 25.03 | 25.14 | -0.238% | 109 | 2,223 | +31.862% |
| 2025-09-23 | 25.75 | 26.40 | 25.20 | 25.20 | -10.000% | 429 | 2,276 | +31.548% |
| 2025-09-22 | 28.30 | 28.30 | 28.00 | 28.00 | -5.405% | 3 | 2,360 | +18.393% |
| 2025-09-19 | 30.15 | 30.18 | 29.60 | 29.60 | -0.504% | 13 | 2,357 | +11.993% |
| 2025-09-18 | 29.55 | 29.75 | 29.55 | 29.75 | +3.120% | 2 | 2,348 | +11.429% |
| 2025-09-17 | 29.20 | 29.20 | 28.85 | 28.85 | -7.265% | 2 | 2,347 | +14.905% |
| 2025-09-16 | 31.11 | 31.11 | 31.11 | 31.11 | +3.390% | 1 | 2,347 | +6.557% |
| 2025-09-15 | 29.10 | 30.15 | 29.10 | 30.09 | +9.299% | 9 | 2,346 | +10.169% |
| 2025-09-12 | 28.28 | 28.28 | 26.90 | 27.53 | -3.234% | 11 | 2,346 | +20.414% |
| 2025-09-11 | 28.00 | 28.55 | 28.00 | 28.45 | -0.837% | 9 | 2,342 | +16.520% |
| 2025-09-10 | 28.05 | 29.05 | 28.05 | 28.69 | -4.716% | 8 | 2,344 | +15.545% |
| 2025-09-09 | 30.15 | 30.15 | 30.11 | 30.11 | -0.463% | 2 | 2,342 | +10.096% |
| 2025-09-08 | 30.00 | 30.45 | 30.00 | 30.25 | +4.310% | 708 | 2,341 | +9.587% |
| 2025-09-05 | 28.24 | 29.00 | 28.24 | 29.00 | -0.309% | 7 | 1,635 | +14.310% |
| 2025-09-04 | 28.90 | 29.09 | 28.53 | 29.09 | +14.303% | 7 | 1,635 | +13.957% |
| 2025-09-03 | 25.39 | 25.57 | 25.39 | 25.45 | +2.870% | 5 | 1,630 | +30.255% |
| 2025-09-02 | 24.70 | 24.74 | 24.70 | 24.74 | -7.237% | 4 | 1,629 | +33.994% |
| 2025-08-29 | 26.74 | 26.74 | 26.67 | 26.67 | -4.648% | 2 | 1,623 | +24.297% |
| 2025-08-28 | 27.97 | 27.97 | 27.97 | 27.97 | +4.055% | 1 | 1,623 | +18.520% |
| 2025-08-27 | 26.69 | 26.90 | 26.69 | 26.88 | +0.336% | 4 | 1,622 | +23.326% |
| 2025-08-26 | 26.57 | 26.79 | 26.57 | 26.79 | +0.412% | 2 | 1,622 | +23.740% |
| 2025-08-22 | 26.06 | 26.68 | 25.85 | 26.68 | +10.843% | 11 | 1,622 | +24.250% |
| 2025-08-21 | 24.07 | 24.07 | 24.07 | 24.07 | -0.906% | 1 | 1,618 | +37.723% |
| 2025-08-20 | 24.29 | 24.29 | 24.29 | 24.29 | -9.904% | 1 | 1,618 | +36.476% |
| 2025-08-19 | 26.96 | 26.96 | 26.96 | 26.96 | -2.847% | 1 | 1,618 | +22.960% |
| 2025-08-18 | 27.75 | 27.75 | 27.75 | 27.75 | -0.893% | 60 | 1,617 | +19.459% |
| 2025-08-15 | 28.00 | 28.00 | 28.00 | 28.00 | -3.945% | 1 | 1,647 | +18.393% |
| 2025-08-14 | 27.08 | 29.15 | 27.08 | 29.15 | +18.980% | 182 | 1,648 | +13.722% |
| 2025-08-13 | 24.50 | 24.50 | 24.50 | 24.50 | +0.989% | 1 | 1,624 | +35.306% |
| 2025-08-11 | 24.26 | 24.26 | 24.26 | 24.26 | -2.414% | 1 | 1,624 | +36.645% |
| 2025-08-08 | 24.80 | 24.99 | 24.80 | 24.86 | +1.885% | 4 | 1,623 | +33.347% |
| 2025-08-06 | 21.78 | 24.44 | 21.78 | 24.40 | +11.824% | 7 | 1,622 | +35.861% |
| 2025-08-05 | 21.90 | 21.90 | 21.75 | 21.82 | +3.954% | 12 | 1,622 | +51.925% |
| 2025-08-04 | 21.15 | 21.55 | 20.89 | 20.99 | -5.663% | 756 | 1,620 | +57.932% |
| 2025-08-01 | 25.12 | 25.12 | 22.15 | 22.25 | -30.750% | 112 | 1,190 | +48.989% |
| 2025-07-31 | 32.35 | 32.35 | 32.13 | 32.13 | +9.659% | 11 | 1,201 | +3.175% |
| 2025-07-30 | 29.50 | 29.50 | 29.30 | 29.30 | -1.843% | 3 | 1,195 | +13.140% |
| 2025-07-29 | 29.55 | 30.00 | 29.55 | 29.85 | -1.615% | 6 | 1,196 | +11.055% |
| 2025-07-28 | 30.75 | 30.75 | 30.34 | 30.34 | +0.965% | 2 | 1,196 | +9.262% |
| 2025-07-25 | 30.05 | 30.05 | 30.05 | 30.05 | -0.661% | 1 | 1,196 | +10.316% |
| 2025-07-24 | 29.61 | 30.25 | 29.61 | 30.25 | +6.290% | 2 | 1,197 | +9.587% |
| 2025-07-23 | 28.46 | 28.46 | 28.46 | 28.46 | +1.101% | 1 | 1,196 | +16.479% |
| 2025-07-18 | 28.10 | 28.15 | 28.10 | 28.15 | +2.178% | 2 | 1,195 | +17.762% |
| 2025-07-17 | 27.50 | 27.55 | 27.35 | 27.55 | -5.000% | 5 | 1,194 | +20.327% |
| 2025-07-15 | 29.20 | 29.21 | 28.87 | 29.00 | -0.855% | 8 | 1,194 | +14.310% |
| 2025-07-14 | 29.25 | 29.25 | 29.25 | 29.25 | -0.847% | 2 | 1,189 | +13.333% |
| 2025-07-11 | 28.35 | 29.50 | 28.35 | 29.50 | +5.470% | 6 | 1,188 | +12.373% |
| 2025-07-09 | 27.98 | 27.98 | 27.97 | 27.97 | -4.114% | 13 | 1,186 | +18.520% |
| 2025-07-08 | 29.17 | 29.17 | 29.17 | 29.17 | +5.497% | 3 | 1,173 | +13.644% |
| 2025-07-01 | 27.65 | 27.65 | 27.65 | 27.65 | +4.143% | 1 | 1,171 | +19.892% |
| 2025-06-26 | 26.26 | 26.60 | 26.26 | 26.55 | +5.024% | 11 | 1,171 | +24.859% |
| 2025-06-24 | 25.28 | 25.28 | 25.28 | 25.28 | +5.465% | 10 | 1,166 | +31.131% |
| 2025-06-23 | 23.80 | 24.25 | 23.70 | 23.97 | -4.120% | 15 | 1,156 | +38.298% |
| 2025-06-20 | 25.00 | 25.00 | 25.00 | 25.00 | -8.759% | 4 | 1,151 | +32.600% |
| 2025-06-16 | 27.40 | 27.40 | 27.40 | 27.40 | +2.891% | 100 | 1,151 | +20.985% |
| 2025-06-13 | 27.00 | 27.48 | 26.63 | 26.63 | +0.113% | 810 | 1,051 | +24.484% |
| 2025-06-12 | 26.60 | 26.60 | 26.60 | 26.60 | -4.317% | 1 | 652 | +24.624% |
| 2025-06-11 | 28.08 | 28.08 | 27.80 | 27.80 | -4.138% | 200 | 651 | +19.245% |
| 2025-06-09 | 29.00 | 29.00 | 29.00 | 29.00 | +9.105% | 1 | 526 | +14.310% |
| 2025-06-06 | 26.58 | 26.58 | 26.58 | 26.58 | +4.852% | 2 | 526 | +24.718% |
| 2025-06-05 | 26.62 | 26.62 | 24.35 | 25.35 | +4.666% | 102 | 525 | +30.769% |
| 2025-06-04 | 23.70 | 24.22 | 23.70 | 24.22 | -6.124% | 200 | 240 | +36.870% |
| 2025-05-29 | 26.21 | 26.21 | 25.80 | 25.80 | +7.724% | 22 | 240 | +28.488% |
| 2025-05-22 | 23.95 | 23.95 | 23.95 | 23.95 | +6.587% | 5 | 219 | +38.413% |
| 2025-05-21 | 22.47 | 22.47 | 22.47 | 22.47 | -6.763% | 1 | 219 | +47.530% |
| 2025-05-20 | 24.19 | 24.19 | 24.10 | 24.10 | +3.080% | 55 | 218 | +37.552% |
| 2025-05-15 | 23.38 | 23.38 | 23.38 | 23.38 | -4.610% | 1 | 164 | +41.788% |
| 2025-05-12 | 24.27 | 24.87 | 24.27 | 24.51 | +30.720% | 3 | 164 | +35.251% |
| 2025-05-08 | 18.75 | 18.75 | 18.75 | 18.75 | +21.595% | 1 | 164 | +76.800% |
| 2025-05-06 | 15.42 | 15.42 | 15.42 | 15.42 | -10.087% | 3 | 165 | +114.981% |
| 2025-05-05 | 16.58 | 17.15 | 16.58 | 17.15 | +0.882% | 2 | 162 | +93.294% |
| 2025-05-01 | 17.10 | 17.10 | 17.00 | 17.00 | +16.438% | 2 | 160 | +95.000% |
| 2025-04-30 | 14.60 | 14.60 | 14.60 | 14.60 | -8.864% | 5 | 158 | +127.055% |
| 2025-04-23 | 15.64 | 16.02 | 15.64 | 16.02 | +53.301% | 2 | 153 | +106.929% |
| 2025-04-21 | 10.82 | 10.91 | 10.45 | 10.45 | -19.615% | 3 | 151 | +217.225% |
| 2025-04-16 | 13.56 | 13.75 | 13.00 | 13.00 | -10.345% | 27 | 152 | +155.000% |
| 2025-04-15 | 15.00 | 15.00 | 14.50 | 14.50 | -14.706% | 3 | 177 | +128.621% |
| 2025-04-10 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1 | 177 | +95.000% |
| 2025-04-09 | 14.78 | 17.00 | 13.60 | 17.00 | +18.715% | 5 | 177 | +95.000% |
| 2025-04-08 | 15.35 | 15.35 | 14.32 | 14.32 | +14.560% | 28 | 176 | +131.494% |
| 2025-04-07 | 12.50 | 12.50 | 12.50 | 12.50 | -19.666% | 1 | 174 | +165.200% |
| 2025-04-04 | 14.34 | 15.56 | 14.34 | 15.56 | -3.951% | 4 | 174 | +113.046% |
| 2025-04-03 | 16.20 | 16.20 | 16.20 | 16.20 | -22.857% | 1 | 176 | +104.630% |
| 2025-04-02 | 21.00 | 21.00 | 21.00 | 21.00 | +9.375% | 3 | 175 | +57.857% |
| 2025-03-31 | 18.19 | 19.20 | 18.19 | 19.20 | -6.112% | 3 | 172 | +72.656% |
| 2025-03-28 | 20.60 | 20.94 | 20.45 | 20.45 | -12.307% | 8 | 169 | +62.103% |
| 2025-03-26 | 23.32 | 23.32 | 23.32 | 23.32 | +15.732% | 100 | 167 | +42.153% |
| 2025-03-18 | 20.95 | 20.95 | 20.15 | 20.15 | -6.497% | 2 | 167 | +64.516% |
| 2025-03-17 | 21.25 | 21.55 | 21.25 | 21.55 | +2.668% | 260 | 167 | +53.828% |
| 2025-03-10 | 20.99 | 20.99 | 20.99 | 20.99 | -8.739% | 1 | 7 | +57.932% |
| 2025-03-07 | 23.00 | 23.00 | 23.00 | 23.00 | -9.804% | 2 | 6 | +44.130% |
| 2025-03-06 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 5 | 5 | +30.000% |