AMZN271217C00350000
AMZN Dec 17 2027 350.00 Call
optionOPRA
EODOct 6, 2026
17.60USD+8.308%(+1.35)49Vol6,047OI
AMZN271217C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.38 | 17.60 | 16.2000 | 17.6000 | +8.308% | 49 | 6,029 | 0.000% |
| 2026-10-05 | 16.50 | 16.70 | 15.9000 | 16.2500 | +1.563% | 34 | 6,014 | +8.308% |
| 2026-10-02 | 16.09 | 16.19 | 15.6500 | 16.0000 | +4.575% | 29 | 5,994 | +10.000% |
| 2026-10-01 | 16.50 | 16.50 | 15.1700 | 15.3000 | -6.135% | 57 | 5,991 | +15.033% |
| 2026-09-30 | 16.31 | 16.75 | 16.2500 | 16.3000 | +10.284% | 11 | 5,994 | +7.975% |
| 2026-09-29 | 14.50 | 15.31 | 14.5000 | 14.7800 | -0.805% | 104 | 5,984 | +19.080% |
| 2026-09-28 | 15.00 | 15.35 | 14.9000 | 14.9000 | -8.645% | 231 | 5,834 | +18.121% |
| 2026-09-25 | 15.95 | 16.35 | 15.4700 | 16.3100 | +0.061% | 18 | 5,836 | +7.909% |
| 2026-09-24 | 15.63 | 16.30 | 15.2000 | 16.3000 | -1.391% | 117 | 5,818 | +7.975% |
| 2026-09-23 | 17.55 | 17.55 | 16.1500 | 16.5300 | -11.129% | 23 | 5,818 | +6.473% |
| 2026-09-22 | 18.85 | 19.40 | 17.9500 | 18.6000 | -5.005% | 30 | 5,800 | -5.376% |
| 2026-09-21 | 17.50 | 19.58 | 17.5000 | 19.5800 | +10.998% | 20 | 5,800 | -10.112% |
| 2026-09-18 | 17.40 | 17.78 | 17.4000 | 17.6400 | +2.320% | 62 | 5,793 | -0.227% |
| 2026-09-17 | 16.95 | 17.85 | 16.9500 | 17.2400 | +10.797% | 20 | 5,783 | +2.088% |
| 2026-09-16 | 16.33 | 17.00 | 15.5600 | 15.5600 | -7.215% | 77 | 5,795 | +13.111% |
| 2026-09-15 | 18.24 | 18.24 | 16.5500 | 16.7700 | -8.511% | 50 | 5,799 | +4.949% |
| 2026-09-14 | 18.81 | 19.06 | 18.0000 | 18.3300 | -6.954% | 469 | 5,406 | -3.983% |
| 2026-09-11 | 19.70 | 19.70 | 19.7000 | 19.7000 | +4.509% | 2 | 5,407 | -10.660% |
| 2026-09-09 | 18.57 | 19.00 | 18.1500 | 18.8500 | -7.143% | 9 | 5,404 | -6.631% |
| 2026-09-08 | 19.35 | 20.40 | 19.3000 | 20.3000 | +1.247% | 33 | 5,414 | -13.300% |
| 2026-09-04 | 20.10 | 20.10 | 20.0500 | 20.0500 | -1.716% | 2 | 5,414 | -12.219% |
| 2026-09-03 | 20.02 | 20.50 | 20.0200 | 20.4000 | +6.527% | 5 | 5,412 | -13.725% |
| 2026-09-02 | 19.15 | 19.15 | 19.1500 | 19.1500 | +0.262% | 1 | 5,412 | -8.094% |
| 2026-09-01 | 19.40 | 19.60 | 18.9600 | 19.1000 | -8.129% | 31 | 5,399 | -7.853% |
| 2026-08-31 | 21.49 | 21.49 | 20.4500 | 20.7900 | -12.093% | 6 | 5,403 | -15.344% |
| 2026-08-28 | 21.05 | 24.79 | 21.0500 | 23.6500 | +19.204% | 35 | 5,383 | -25.581% |
| 2026-08-27 | 20.00 | 20.00 | 19.3500 | 19.8400 | -4.155% | 33 | 5,369 | -11.290% |
| 2026-08-26 | 20.80 | 20.80 | 20.7000 | 20.7000 | -3.721% | 11 | 5,365 | -14.976% |
| 2026-08-25 | 21.55 | 21.55 | 21.5000 | 21.5000 | -3.631% | 10 | 5,370 | -18.140% |
| 2026-08-24 | 22.52 | 22.52 | 22.2000 | 22.3100 | +5.986% | 20 | 5,367 | -21.112% |
| 2026-08-21 | 20.90 | 21.50 | 20.7000 | 21.0500 | -4.318% | 321 | 5,293 | -16.390% |
| 2026-08-20 | 21.70 | 22.30 | 21.7000 | 22.0000 | -5.376% | 3 | 5,294 | -20.000% |
| 2026-08-19 | 22.80 | 23.30 | 22.8000 | 23.2500 | +7.889% | 25 | 5,281 | -24.301% |
| 2026-08-18 | 21.00 | 22.23 | 21.0000 | 21.5500 | +0.466% | 34 | 5,285 | -18.329% |
| 2026-08-17 | 23.50 | 23.50 | 20.9100 | 21.4500 | -5.714% | 21 | 5,291 | -17.949% |
| 2026-08-14 | 23.64 | 23.64 | 22.6000 | 22.7500 | -5.992% | 58 | 5,268 | -22.637% |
| 2026-08-13 | 25.37 | 25.40 | 24.0500 | 24.2000 | -3.200% | 42 | 5,269 | -27.273% |
| 2026-08-12 | 26.35 | 26.35 | 25.0000 | 25.0000 | -9.747% | 97 | 5,315 | -29.600% |
| 2026-08-11 | 29.00 | 29.00 | 27.0000 | 27.7000 | -9.919% | 56 | 5,335 | -36.462% |
| 2026-08-10 | 30.73 | 31.35 | 29.7500 | 30.7500 | +3.535% | 149 | 5,299 | -42.764% |
| 2026-08-07 | 30.25 | 30.25 | 29.7000 | 29.7000 | +6.452% | 93 | 5,388 | -40.741% |
| 2026-08-06 | 29.10 | 29.25 | 27.9000 | 27.9000 | -0.888% | 32 | 5,387 | -36.918% |
| 2026-08-05 | 32.05 | 32.05 | 27.5000 | 28.1500 | -9.544% | 20 | 5,381 | -37.478% |
| 2026-08-04 | 29.95 | 31.20 | 29.9500 | 31.1200 | -9.561% | 39 | 5,386 | -43.445% |
| 2026-08-03 | 30.70 | 35.00 | 30.7000 | 34.4100 | +21.805% | 256 | 5,486 | -48.852% |
| 2026-07-31 | 24.70 | 28.25 | 24.3700 | 28.2500 | +71.212% | 1,705 | 5,594 | -37.699% |
| 2026-07-30 | 15.95 | 17.50 | 15.9500 | 16.5000 | +21.324% | 57 | 5,619 | +6.667% |
| 2026-07-29 | 14.55 | 14.90 | 13.6000 | 13.6000 | -8.108% | 55 | 5,592 | +29.412% |
| 2026-07-28 | 15.00 | 15.25 | 14.3500 | 14.8000 | -4.207% | 1,171 | 5,127 | +18.919% |
| 2026-07-27 | 16.20 | 16.20 | 15.2500 | 15.4500 | -1.278% | 181 | 5,131 | +13.916% |
| 2026-07-24 | 16.25 | 16.50 | 15.6500 | 15.6500 | -6.845% | 65 | 5,098 | +12.460% |
| 2026-07-23 | 18.00 | 18.00 | 16.5000 | 16.8000 | -13.846% | 37 | 5,085 | +4.762% |
| 2026-07-22 | 20.00 | 20.00 | 19.5000 | 19.5000 | -7.143% | 111 | 5,032 | -9.744% |
| 2026-07-21 | 21.00 | 21.00 | 21.0000 | 21.0000 | -6.082% | 1 | 5,031 | -16.190% |
| 2026-07-20 | 23.60 | 23.60 | 22.3600 | 22.3600 | +1.868% | 41 | 5,031 | -21.288% |
| 2026-07-17 | 22.25 | 22.25 | 21.4500 | 21.9500 | -9.298% | 39 | 5,032 | -19.818% |
| 2026-07-16 | 25.56 | 25.56 | 24.2000 | 24.2000 | -1.224% | 11 | 5,027 | -27.273% |
| 2026-07-15 | 23.48 | 25.15 | 23.4800 | 24.5000 | +13.164% | 40 | 5,022 | -28.163% |
| 2026-07-14 | 21.65 | 21.65 | 21.6500 | 21.6500 | -2.477% | 1 | 5,021 | -18.707% |
| 2026-07-13 | 22.20 | 22.20 | 22.2000 | 22.2000 | +1.695% | 10 | 5,021 | -20.721% |
| 2026-07-09 | 20.85 | 21.83 | 20.4900 | 21.8300 | +4.450% | 13 | 5,012 | -19.377% |
| 2026-07-08 | 21.25 | 21.25 | 20.9000 | 20.9000 | -7.111% | 2 | 5,011 | -15.789% |
| 2026-07-07 | 23.35 | 23.35 | 22.5000 | 22.5000 | -1.229% | 36 | 5,020 | -21.778% |
| 2026-07-06 | 22.78 | 22.78 | 22.7800 | 22.7800 | +1.833% | 1 | 5,021 | -22.739% |
| 2026-07-02 | 22.29 | 22.96 | 22.2900 | 22.3700 | +3.088% | 40 | 4,986 | -21.323% |
| 2026-07-01 | 20.80 | 21.70 | 20.8000 | 21.7000 | +5.854% | 3 | 4,989 | -18.894% |
| 2026-06-30 | 20.75 | 20.75 | 20.5000 | 20.5000 | -2.844% | 4 | 4,988 | -14.146% |
| 2026-06-29 | 22.17 | 22.17 | 21.1000 | 21.1000 | +16.125% | 72 | 4,955 | -16.588% |
| 2026-06-26 | 17.48 | 18.60 | 17.4800 | 18.1700 | +3.829% | 8 | 4,955 | -3.137% |
| 2026-06-25 | 17.11 | 17.90 | 17.1100 | 17.5000 | -10.256% | 93 | 5,009 | +0.571% |
| 2026-06-24 | 19.85 | 21.70 | 19.5000 | 19.5000 | +2.094% | 66 | 5,026 | -9.744% |
| 2026-06-23 | 19.35 | 19.85 | 18.8000 | 19.1000 | -0.573% | 16 | 5,030 | -7.853% |
| 2026-06-22 | 21.00 | 21.00 | 19.2100 | 19.2100 | -13.934% | 51 | 5,034 | -8.381% |
| 2026-06-18 | 20.60 | 22.32 | 20.6000 | 22.3200 | +8.350% | 16 | 5,038 | -21.147% |
| 2026-06-17 | 21.20 | 21.20 | 20.5400 | 20.6000 | -6.703% | 14 | 5,037 | -14.563% |
| 2026-06-16 | 22.30 | 22.45 | 21.8000 | 22.0800 | +0.822% | 35 | 5,034 | -20.290% |
| 2026-06-15 | 22.20 | 22.29 | 21.9000 | 21.9000 | +13.178% | 45 | 5,055 | -19.635% |
| 2026-06-12 | 19.55 | 19.80 | 18.7000 | 19.3500 | -5.471% | 37 | 5,043 | -9.044% |
| 2026-06-11 | 19.10 | 20.47 | 18.5000 | 20.4700 | +2.864% | 25 | 5,052 | -14.021% |
| 2026-06-10 | 22.35 | 22.35 | 19.9000 | 19.9000 | -10.642% | 124 | 5,118 | -11.558% |
| 2026-06-09 | 23.35 | 23.35 | 21.6800 | 22.2700 | +0.906% | 19 | 5,114 | -20.970% |
| 2026-06-08 | 23.04 | 23.11 | 22.0700 | 22.0700 | -3.834% | 61 | 5,150 | -20.254% |
| 2026-06-05 | 25.90 | 25.90 | 22.9500 | 22.9500 | -7.609% | 41 | 5,170 | -23.312% |
| 2026-06-04 | 24.98 | 24.98 | 24.6200 | 24.8400 | +8.235% | 28 | 5,197 | -29.147% |
| 2026-06-03 | 25.00 | 26.00 | 22.9000 | 22.9500 | -12.035% | 38 | 5,183 | -23.312% |
| 2026-06-02 | 25.93 | 27.44 | 25.4000 | 26.0900 | -7.482% | 32 | 5,172 | -32.541% |
| 2026-06-01 | 27.80 | 28.20 | 27.5500 | 28.2000 | -7.176% | 123 | 5,168 | -37.589% |
| 2026-05-29 | 31.88 | 31.88 | 30.3800 | 30.3800 | -3.402% | 45 | 5,135 | -42.067% |
| 2026-05-28 | 29.25 | 31.45 | 29.2500 | 31.4500 | +2.778% | 4 | 5,143 | -44.038% |
| 2026-05-27 | 29.47 | 30.60 | 29.4700 | 30.6000 | +9.481% | 12 | 5,140 | -42.484% |
| 2026-05-26 | 27.19 | 27.95 | 26.3500 | 27.9500 | +1.085% | 63 | 5,097 | -37.030% |
| 2026-05-22 | 28.50 | 28.50 | 27.6500 | 27.6500 | -4.159% | 18 | 5,098 | -36.347% |
| 2026-05-21 | 26.03 | 28.85 | 25.9700 | 28.8500 | +8.052% | 202 | 4,933 | -38.995% |
| 2026-05-20 | 25.90 | 26.90 | 25.8500 | 26.7000 | +10.651% | 56 | 4,919 | -34.082% |
| 2026-05-19 | 24.48 | 24.50 | 23.0000 | 24.1300 | -5.595% | 195 | 4,841 | -27.062% |
| 2026-05-18 | 27.89 | 27.89 | 25.5600 | 25.5600 | -3.438% | 90 | 4,803 | -31.142% |
| 2026-05-15 | 26.10 | 26.50 | 26.1000 | 26.4700 | -3.780% | 18 | 4,804 | -33.510% |
| 2026-05-14 | 28.45 | 28.45 | 27.5100 | 27.5100 | -4.711% | 43 | 4,794 | -36.023% |
| 2026-05-13 | 26.68 | 28.87 | 26.4500 | 28.8700 | +13.796% | 39 | 4,798 | -39.037% |
| 2026-05-12 | 26.10 | 26.13 | 25.3700 | 25.3700 | -10.035% | 14 | 4,805 | -30.627% |
| 2026-05-11 | 28.32 | 29.30 | 28.0500 | 28.2000 | -5.654% | 36 | 4,801 | -37.589% |
| 2026-05-08 | 29.61 | 30.13 | 29.6100 | 29.8900 | -0.764% | 22 | 4,790 | -41.117% |
| 2026-05-07 | 30.37 | 30.37 | 29.7800 | 30.1200 | -4.984% | 43 | 4,777 | -41.567% |
| 2026-05-06 | 30.08 | 31.70 | 29.8500 | 31.7000 | +3.764% | 159 | 4,752 | -44.479% |
| 2026-05-05 | 31.95 | 32.99 | 30.1200 | 30.5500 | +1.833% | 50 | 4,726 | -42.390% |
| 2026-05-04 | 30.36 | 32.45 | 29.8300 | 30.0000 | -0.464% | 51 | 4,720 | -41.333% |
| 2026-05-01 | 27.58 | 31.00 | 27.5800 | 30.1400 | +8.966% | 107 | 4,643 | -41.606% |
| 2026-04-30 | 30.35 | 30.35 | 24.5200 | 27.6600 | +0.582% | 148 | 4,597 | -36.370% |
| 2026-04-29 | 28.27 | 28.65 | 27.5000 | 27.5000 | +2.804% | 109 | 4,602 | -36.000% |
| 2026-04-28 | 27.32 | 27.32 | 26.7500 | 26.7500 | -4.498% | 10 | 4,603 | -34.206% |
| 2026-04-27 | 27.65 | 28.01 | 27.6500 | 28.0100 | -3.080% | 3 | 4,603 | -37.165% |
| 2026-04-24 | 27.51 | 28.90 | 26.7700 | 28.9000 | +13.735% | 34 | 4,612 | -39.100% |
| 2026-04-23 | 25.22 | 26.46 | 24.7500 | 25.4100 | +2.254% | 37 | 4,628 | -30.736% |
| 2026-04-22 | 23.31 | 24.85 | 23.3100 | 24.8500 | +6.378% | 35 | 4,638 | -29.175% |
| 2026-04-21 | 24.44 | 24.90 | 23.3600 | 23.3600 | +5.131% | 22 | 4,651 | -24.658% |
| 2026-04-20 | 23.00 | 23.00 | 22.1800 | 22.2200 | -4.017% | 22 | 4,643 | -20.792% |
| 2026-04-17 | 25.00 | 25.65 | 23.1500 | 23.1500 | +0.086% | 176 | 4,739 | -23.974% |
| 2026-04-16 | 23.45 | 23.45 | 22.1000 | 23.1300 | +1.270% | 6 | 4,739 | -23.908% |
| 2026-04-15 | 23.70 | 23.70 | 22.8400 | 22.8400 | -4.435% | 12 | 4,741 | -22.942% |
| 2026-04-14 | 20.66 | 24.20 | 20.6600 | 23.9000 | +20.403% | 213 | 4,724 | -26.360% |
| 2026-04-13 | 19.75 | 19.85 | 19.7500 | 19.8500 | +0.966% | 6 | 4,725 | -11.335% |
| 2026-04-10 | 19.30 | 20.20 | 19.3000 | 19.6600 | +11.705% | 95 | 4,725 | -10.478% |
| 2026-04-09 | 14.95 | 17.63 | 13.7000 | 17.6000 | +23.769% | 71 | 4,772 | 0.000% |
| 2026-04-08 | 14.25 | 14.25 | 13.9500 | 14.2200 | +18.996% | 13 | 4,788 | +23.769% |
| 2026-04-07 | 11.66 | 11.95 | 11.6600 | 11.9500 | -1.240% | 2 | 4,799 | +47.280% |
| 2026-04-06 | 12.10 | 12.10 | 12.1000 | 12.1000 | +5.401% | 10 | 4,798 | +45.455% |
| 2026-04-02 | 11.43 | 11.70 | 11.2500 | 11.4800 | -3.286% | 21 | 4,798 | +53.310% |
| 2026-04-01 | 11.77 | 12.30 | 11.7700 | 11.8700 | +1.888% | 7 | 4,798 | +48.273% |
| 2026-03-31 | 11.20 | 11.65 | 10.7900 | 11.6500 | +13.659% | 55 | 4,796 | +51.073% |
| 2026-03-30 | 10.40 | 10.43 | 10.2500 | 10.2500 | +6.771% | 13 | 4,769 | +71.707% |
| 2026-03-27 | 10.60 | 10.60 | 9.5400 | 9.6000 | -13.514% | 639 | 4,769 | +83.333% |
| 2026-03-26 | 12.11 | 12.45 | 11.1000 | 11.1000 | -7.884% | 2,615 | 5,166 | +58.559% |
| 2026-03-25 | 11.80 | 12.05 | 11.8000 | 12.0500 | +9.545% | 4 | 5,855 | +46.058% |
| 2026-03-24 | 10.90 | 11.00 | 10.8900 | 11.0000 | -5.172% | 201 | 5,855 | +60.000% |
| 2026-03-23 | 11.45 | 11.60 | 11.4500 | 11.6000 | +8.411% | 10 | 5,677 | +51.724% |
| 2026-03-20 | 11.02 | 11.02 | 10.7000 | 10.7000 | -4.464% | 4 | 5,676 | +64.486% |
| 2026-03-19 | 11.39 | 11.39 | 11.0000 | 11.2000 | -3.863% | 24 | 5,676 | +57.143% |
| 2026-03-18 | 12.05 | 12.05 | 11.6500 | 11.6500 | -5.821% | 101 | 5,681 | +51.073% |
| 2026-03-17 | 12.34 | 12.37 | 12.3400 | 12.3700 | +6.914% | 2 | 5,580 | +42.280% |
| 2026-03-16 | 11.57 | 11.57 | 11.5700 | 11.5700 | -1.949% | 1 | 5,579 | +52.118% |
| 2026-03-13 | 12.20 | 12.25 | 11.8000 | 11.8000 | -5.675% | 15 | 5,579 | +49.153% |
| 2026-03-12 | 12.12 | 12.51 | 11.8500 | 12.5100 | -7.333% | 20 | 5,574 | +40.687% |
| 2026-03-11 | 13.50 | 13.50 | 13.5000 | 13.5000 | +3.448% | 1 | 5,572 | +30.370% |
| 2026-03-10 | 13.20 | 13.22 | 13.0500 | 13.0500 | +5.668% | 13 | 5,571 | +34.866% |
| 2026-03-09 | 13.05 | 13.05 | 12.3500 | 12.3500 | -10.182% | 103 | 5,581 | +42.510% |
| 2026-03-06 | 14.08 | 14.08 | 13.7500 | 13.7500 | -10.540% | 2 | 5,481 | +28.000% |
| 2026-03-05 | 15.40 | 15.50 | 15.2500 | 15.3700 | +3.085% | 64 | 5,479 | +14.509% |
| 2026-03-04 | 14.30 | 14.91 | 14.2000 | 14.9100 | +15.581% | 29 | 5,485 | +18.042% |
| 2026-03-03 | 12.50 | 12.90 | 12.1000 | 12.9000 | -1.527% | 259 | 5,505 | +36.434% |
| 2026-03-02 | 12.65 | 13.10 | 12.6400 | 13.1000 | -2.963% | 269 | 5,255 | +34.351% |
| 2026-02-27 | 12.90 | 13.50 | 12.9000 | 13.5000 | +2.662% | 78 | 5,111 | +30.370% |
| 2026-02-26 | 13.45 | 13.45 | 13.0000 | 13.1500 | -4.015% | 16 | 5,078 | +33.840% |
| 2026-02-25 | 13.45 | 13.71 | 13.4500 | 13.7000 | +2.468% | 8 | 5,075 | +28.467% |
| 2026-02-24 | 12.95 | 13.39 | 12.9500 | 13.3700 | +6.534% | 11 | 5,075 | +31.638% |
| 2026-02-23 | 12.14 | 12.55 | 12.0100 | 12.5500 | -6.273% | 3 | 5,072 | +40.239% |
| 2026-02-20 | 13.50 | 13.80 | 13.3900 | 13.3900 | +8.862% | 16 | 5,071 | +31.441% |
| 2026-02-19 | 12.30 | 12.30 | 12.3000 | 12.3000 | +8.084% | 2 | 5,067 | +43.089% |
| 2026-02-17 | 11.00 | 11.38 | 11.0000 | 11.3800 | +7.867% | 13 | 5,068 | +54.657% |
| 2026-02-13 | 10.50 | 11.05 | 10.4500 | 10.5500 | -3.653% | 112 | 5,079 | +66.825% |
| 2026-02-12 | 11.60 | 11.60 | 10.7500 | 10.9500 | -10.393% | 448 | 5,079 | +60.731% |
| 2026-02-11 | 12.15 | 12.40 | 12.0100 | 12.2200 | -2.240% | 9 | 4,787 | +44.026% |
| 2026-02-10 | 12.55 | 12.55 | 12.5000 | 12.5000 | -2.950% | 2 | 4,786 | +40.800% |
| 2026-02-09 | 12.15 | 13.50 | 12.1500 | 12.8800 | -0.155% | 260 | 4,786 | +36.646% |
| 2026-02-06 | 10.95 | 12.90 | 9.5300 | 12.9000 | -21.913% | 679 | 4,753 | +36.434% |
| 2026-02-05 | 17.35 | 17.35 | 16.5200 | 16.5200 | -14.404% | 30 | 4,262 | +6.538% |
| 2026-02-04 | 20.50 | 20.71 | 19.2700 | 19.3000 | -4.597% | 13 | 4,277 | -8.808% |
| 2026-02-03 | 20.85 | 20.85 | 20.2300 | 20.2300 | -9.687% | 9 | 4,279 | -13.000% |
| 2026-02-02 | 21.92 | 22.60 | 19.2500 | 22.4000 | +7.177% | 13 | 4,272 | -21.429% |
| 2026-01-30 | 21.50 | 21.82 | 20.2500 | 20.9000 | +1.211% | 57 | 4,279 | -15.789% |
| 2026-01-29 | 20.88 | 20.88 | 20.3000 | 20.6500 | -6.392% | 34 | 4,303 | -14.770% |
| 2026-01-28 | 23.00 | 23.05 | 21.6200 | 22.0600 | -3.246% | 153 | 4,304 | -20.218% |
| 2026-01-27 | 20.80 | 22.80 | 20.7500 | 22.8000 | +11.383% | 120 | 4,212 | -22.807% |
| 2026-01-26 | 20.58 | 20.66 | 20.2200 | 20.4700 | -0.244% | 18 | 4,219 | -14.021% |
| 2026-01-23 | 18.80 | 20.52 | 18.8000 | 20.5200 | +11.765% | 11 | 4,215 | -14.230% |
| 2026-01-22 | 17.96 | 18.75 | 17.9600 | 18.3600 | +1.717% | 11 | 4,221 | -4.139% |
| 2026-01-21 | 17.25 | 18.05 | 16.9100 | 18.0500 | +2.849% | 58 | 4,221 | -2.493% |
| 2026-01-20 | 18.00 | 18.35 | 17.5500 | 17.5500 | -11.587% | 10 | 4,195 | +0.285% |
| 2026-01-16 | 19.97 | 19.97 | 19.5500 | 19.8500 | -5.476% | 201 | 4,190 | -11.335% |
| 2026-01-15 | 20.40 | 21.00 | 20.3000 | 21.0000 | +5.528% | 19 | 4,190 | -16.190% |
| 2026-01-14 | 20.42 | 20.62 | 19.9000 | 19.9000 | -7.657% | 15 | 4,189 | -11.558% |
| 2026-01-13 | 22.30 | 22.30 | 20.8000 | 21.5500 | -6.304% | 10 | 4,191 | -18.329% |
| 2026-01-12 | 23.20 | 23.53 | 23.0000 | 23.0000 | -0.862% | 24 | 4,191 | -23.478% |
| 2026-01-09 | 22.25 | 23.26 | 22.2400 | 23.2000 | +0.651% | 7 | 4,176 | -24.138% |
| 2026-01-08 | 22.45 | 23.05 | 22.4500 | 23.0500 | +3.132% | 43 | 4,176 | -23.644% |
| 2026-01-07 | 22.75 | 23.10 | 22.3500 | 22.3500 | +3.233% | 23 | 4,176 | -21.253% |
| 2026-01-06 | 20.45 | 22.00 | 20.1500 | 21.6500 | +16.398% | 8 | 4,177 | -18.707% |
| 2026-01-05 | 17.40 | 19.05 | 17.4000 | 18.6000 | +7.826% | 64 | 4,151 | -5.376% |
| 2026-01-02 | 19.35 | 19.40 | 16.8000 | 17.2500 | -5.479% | 46 | 4,151 | +2.029% |
| 2025-12-31 | 18.25 | 18.25 | 18.2500 | 18.2500 | +0.829% | 3 | 4,168 | -3.562% |
| 2025-12-30 | 18.10 | 18.10 | 18.1000 | 18.1000 | -2.162% | 1 | 4,168 | -2.762% |
| 2025-12-29 | 18.56 | 18.56 | 18.4000 | 18.5000 | -1.596% | 27 | 4,167 | -4.865% |
| 2025-12-26 | 18.75 | 18.80 | 18.7500 | 18.8000 | -0.529% | 23 | 4,189 | -6.383% |
| 2025-12-24 | 19.16 | 19.16 | 18.9000 | 18.9000 | -0.735% | 11 | 4,200 | -6.878% |
| 2025-12-23 | 19.00 | 19.04 | 19.0000 | 19.0400 | +5.778% | 14 | 4,200 | -7.563% |
| 2025-12-22 | 17.36 | 18.10 | 17.3600 | 18.0000 | -1.907% | 22 | 4,199 | -2.222% |
| 2025-12-19 | 18.25 | 18.45 | 18.2500 | 18.3500 | +1.944% | 18 | 4,190 | -4.087% |
| 2025-12-18 | 17.80 | 18.79 | 17.8000 | 18.0000 | +4.046% | 556 | 4,191 | -2.222% |
| 2025-12-17 | 17.30 | 17.30 | 17.3000 | 17.3000 | +1.347% | 1 | 4,183 | +1.734% |
| 2025-12-16 | 17.15 | 17.15 | 17.0700 | 17.0700 | +0.412% | 8 | 4,183 | +3.105% |
| 2025-12-15 | 18.05 | 18.05 | 17.0000 | 17.0000 | -7.859% | 100 | 4,190 | +3.529% |
| 2025-12-12 | 20.00 | 20.00 | 18.4500 | 18.4500 | -7.519% | 174 | 4,193 | -4.607% |
| 2025-12-11 | 20.15 | 20.45 | 19.9500 | 19.9500 | -3.249% | 31 | 4,306 | -11.779% |
| 2025-12-10 | 20.80 | 20.90 | 20.4000 | 20.6200 | +3.618% | 67 | 4,316 | -14.646% |
| 2025-12-09 | 19.90 | 19.90 | 19.9000 | 19.9000 | -0.995% | 2 | 4,298 | -11.558% |
| 2025-12-08 | 20.20 | 20.20 | 19.9200 | 20.1000 | -1.229% | 36 | 4,300 | -12.438% |
| 2025-12-05 | 20.58 | 20.64 | 20.3000 | 20.3500 | -0.245% | 81 | 4,334 | -13.514% |
| 2025-12-04 | 21.70 | 21.70 | 20.1000 | 20.4000 | -5.556% | 55 | 4,334 | -13.725% |
| 2025-12-03 | 21.65 | 21.70 | 21.5000 | 21.6000 | -2.921% | 23 | 4,289 | -18.519% |
| 2025-12-02 | 22.00 | 22.25 | 22.0000 | 22.2500 | +0.679% | 3 | 4,266 | -20.899% |
| 2025-12-01 | 22.10 | 22.10 | 22.1000 | 22.1000 | +5.742% | 1 | 4,267 | -20.362% |
| 2025-11-28 | 21.06 | 21.13 | 20.9000 | 20.9000 | +2.703% | 3 | 4,268 | -15.789% |
| 2025-11-26 | 20.80 | 20.90 | 20.3500 | 20.3500 | +0.993% | 56 | 4,319 | -13.514% |
| 2025-11-25 | 18.86 | 20.62 | 18.8600 | 20.1500 | +2.806% | 64 | 4,319 | -12.655% |
| 2025-11-24 | 18.65 | 19.60 | 18.6500 | 19.6000 | +7.397% | 42 | 4,309 | -10.204% |
| 2025-11-21 | 17.15 | 18.49 | 17.1500 | 18.2500 | +0.275% | 77 | 4,301 | -3.562% |
| 2025-11-20 | 19.95 | 19.95 | 17.8600 | 18.2000 | -4.462% | 87 | 4,283 | -3.297% |
| 2025-11-19 | 18.32 | 19.15 | 18.3000 | 19.0500 | -0.781% | 60 | 4,289 | -7.612% |
| 2025-11-18 | 21.35 | 21.35 | 19.0500 | 19.2000 | -11.111% | 56 | 4,292 | -8.333% |
| 2025-11-17 | 22.20 | 22.28 | 20.9000 | 21.6000 | -3.226% | 15 | 4,305 | -18.519% |
| 2025-11-14 | 22.60 | 23.70 | 22.3200 | 22.3200 | -5.102% | 27 | 4,308 | -21.147% |
| 2025-11-13 | 23.65 | 23.80 | 23.5000 | 23.5200 | -9.014% | 58 | 4,307 | -25.170% |
| 2025-11-12 | 25.80 | 25.85 | 25.8000 | 25.8500 | -4.259% | 10 | 4,336 | -31.915% |
| 2025-11-11 | 26.46 | 27.00 | 26.2700 | 27.0000 | +0.746% | 56 | 4,344 | -34.815% |
| 2025-11-10 | 27.10 | 27.10 | 25.7000 | 26.8000 | +7.415% | 45 | 4,336 | -34.328% |
| 2025-11-07 | 24.15 | 24.95 | 23.3000 | 24.9500 | +1.837% | 39 | 4,313 | -29.459% |
| 2025-11-06 | 26.60 | 26.60 | 24.4000 | 24.5000 | -7.021% | 18 | 4,323 | -28.163% |
| 2025-11-05 | 25.80 | 27.00 | 25.6500 | 26.3500 | -0.940% | 42 | 4,337 | -33.207% |
| 2025-11-04 | 27.66 | 27.66 | 26.6000 | 26.6000 | -6.928% | 5 | 4,369 | -33.835% |
| 2025-11-03 | 29.20 | 30.15 | 28.5800 | 28.5800 | +15.475% | 327 | 4,264 | -38.418% |
| 2025-10-31 | 27.14 | 27.14 | 24.3800 | 24.7500 | +39.437% | 794 | 4,264 | -28.889% |
| 2025-10-30 | 18.50 | 18.81 | 17.6000 | 17.7500 | -8.031% | 165 | 3,987 | -0.845% |
| 2025-10-29 | 18.70 | 19.70 | 18.7000 | 19.3000 | +6.044% | 110 | 3,908 | -8.808% |
| 2025-10-28 | 17.38 | 18.83 | 17.1000 | 18.2000 | +6.122% | 469 | 3,868 | -3.297% |
| 2025-10-27 | 16.90 | 17.35 | 16.7500 | 17.1500 | +8.202% | 33 | 3,548 | +2.624% |
| 2025-10-24 | 15.70 | 16.10 | 15.6300 | 15.8500 | +3.595% | 109 | 3,548 | +11.041% |
| 2025-10-23 | 15.20 | 15.38 | 14.8500 | 15.3000 | +4.580% | 57 | 3,532 | +15.033% |
| 2025-10-22 | 14.78 | 15.15 | 14.2500 | 14.6300 | -5.916% | 189 | 3,490 | +20.301% |
| 2025-10-21 | 15.65 | 15.80 | 15.1000 | 15.5500 | +11.071% | 93 | 3,372 | +13.183% |
| 2025-10-20 | 14.00 | 14.00 | 13.5500 | 14.0000 | +0.719% | 118 | 3,307 | +25.714% |
| 2025-10-17 | 13.80 | 14.15 | 13.5000 | 13.9000 | -0.927% | 193 | 3,215 | +26.619% |
| 2025-10-16 | 14.93 | 15.05 | 14.0000 | 14.0300 | -2.230% | 106 | 3,119 | +25.445% |
| 2025-10-15 | 14.25 | 14.50 | 13.8900 | 14.3500 | +0.702% | 117 | 3,034 | +22.648% |
| 2025-10-14 | 13.00 | 14.45 | 13.0000 | 14.2500 | -0.697% | 436 | 3,025 | +23.509% |
| 2025-10-13 | 12.46 | 14.40 | 12.4600 | 14.3500 | +6.139% | 110 | 3,055 | +22.648% |
| 2025-10-10 | 15.70 | 15.87 | 13.5200 | 13.5200 | -14.969% | 96 | 3,054 | +30.178% |
| 2025-10-09 | 14.80 | 15.90 | 14.3000 | 15.9000 | +5.298% | 96 | 3,084 | +10.692% |
| 2025-10-08 | 14.30 | 15.18 | 14.3000 | 15.1000 | +9.420% | 116 | 3,062 | +16.556% |
| 2025-10-07 | 14.05 | 14.05 | 13.6000 | 13.8000 | 0.000% | 15 | 3,033 | +27.536% |
| 2025-10-06 | 13.30 | 14.00 | 12.4400 | 13.8000 | +6.154% | 90 | 3,035 | +27.536% |
| 2025-10-03 | 14.00 | 14.00 | 13.0000 | 13.0000 | -4.762% | 52 | 2,988 | +35.385% |
| 2025-10-02 | 13.10 | 13.75 | 12.9400 | 13.6500 | +1.714% | 52 | 3,002 | +28.938% |
| 2025-10-01 | 12.75 | 13.50 | 12.7500 | 13.4200 | +3.231% | 34 | 2,972 | +31.148% |
| 2025-09-30 | 12.70 | 13.00 | 12.7000 | 13.0000 | -4.412% | 20 | 2,953 | +35.385% |
| 2025-09-29 | 13.55 | 13.75 | 13.3500 | 13.6000 | +3.422% | 38 | 2,943 | +29.412% |
| 2025-09-26 | 13.35 | 13.37 | 13.0000 | 13.1500 | +3.137% | 43 | 2,912 | +33.840% |
| 2025-09-25 | 13.40 | 13.50 | 12.6000 | 12.7500 | -4.494% | 92 | 2,870 | +38.039% |
| 2025-09-24 | 13.70 | 13.85 | 13.3100 | 13.3500 | +0.376% | 73 | 2,867 | +31.835% |
| 2025-09-23 | 14.95 | 14.95 | 13.2600 | 13.3000 | -11.921% | 539 | 2,813 | +32.331% |
| 2025-09-22 | 15.05 | 15.40 | 14.4800 | 15.1000 | -2.581% | 88 | 2,669 | +16.556% |
| 2025-09-19 | 15.95 | 16.05 | 15.5000 | 15.5000 | -2.516% | 39 | 2,622 | +13.548% |
| 2025-09-18 | 15.50 | 16.15 | 15.5000 | 15.9000 | +2.846% | 47 | 2,606 | +10.692% |
| 2025-09-17 | 15.76 | 15.76 | 15.2000 | 15.4600 | -6.980% | 136 | 2,606 | +13.842% |
| 2025-09-16 | 16.30 | 17.05 | 16.3000 | 16.6200 | +5.524% | 46 | 2,552 | +5.897% |
| 2025-09-15 | 15.20 | 16.13 | 15.1500 | 15.7500 | +8.621% | 89 | 2,548 | +11.746% |
| 2025-09-12 | 14.73 | 14.90 | 12.7500 | 14.5000 | -1.695% | 85 | 2,526 | +21.379% |
| 2025-09-11 | 14.70 | 15.00 | 14.4000 | 14.7500 | +2.787% | 230 | 2,529 | +19.322% |
| 2025-09-10 | 15.31 | 15.31 | 14.3000 | 14.3500 | -13.502% | 131 | 2,380 | +22.648% |
| 2025-09-09 | 15.73 | 16.59 | 15.5000 | 16.5900 | +4.669% | 76 | 2,345 | +6.088% |
| 2025-09-08 | 15.05 | 16.15 | 15.0500 | 15.8500 | +8.562% | 23 | 2,330 | +11.041% |
| 2025-09-05 | 15.07 | 15.10 | 14.4500 | 14.6000 | -5.988% | 20 | 2,330 | +20.548% |
| 2025-09-04 | 14.20 | 15.55 | 14.2000 | 15.5300 | +22.864% | 69 | 2,329 | +13.329% |
| 2025-09-03 | 12.75 | 12.75 | 12.2000 | 12.6400 | -1.250% | 558 | 2,323 | +39.241% |
| 2025-09-02 | 12.75 | 12.80 | 12.2000 | 12.8000 | -6.227% | 126 | 2,000 | +37.500% |
| 2025-08-29 | 13.50 | 13.65 | 13.5000 | 13.6500 | -4.679% | 18 | 1,882 | +28.938% |
| 2025-08-28 | 14.00 | 14.63 | 14.0000 | 14.3200 | +4.145% | 27 | 1,882 | +22.905% |
| 2025-08-27 | 13.87 | 13.87 | 13.6400 | 13.7500 | +1.852% | 7 | 1,883 | +28.000% |
| 2025-08-26 | 13.40 | 13.66 | 13.2000 | 13.5000 | -1.099% | 34 | 1,883 | +30.370% |
| 2025-08-25 | 13.70 | 14.00 | 13.6500 | 13.6500 | -1.444% | 4 | 1,860 | +28.938% |
| 2025-08-22 | 12.75 | 13.85 | 12.7500 | 13.8500 | +12.602% | 37 | 1,859 | +27.076% |
| 2025-08-21 | 12.10 | 12.30 | 12.0100 | 12.3000 | -2.381% | 138 | 1,862 | +43.089% |
| 2025-08-20 | 13.23 | 13.23 | 12.3500 | 12.6000 | -10.638% | 16 | 1,761 | +39.683% |
| 2025-08-19 | 14.11 | 14.11 | 13.8000 | 14.1000 | -6.000% | 29 | 1,759 | +24.823% |
| 2025-08-18 | 14.50 | 15.00 | 14.0000 | 15.0000 | +1.695% | 71 | 1,757 | +17.333% |
| 2025-08-15 | 14.95 | 15.15 | 14.4300 | 14.7500 | -3.088% | 30 | 1,696 | +19.322% |
| 2025-08-14 | 14.20 | 15.40 | 14.0000 | 15.2200 | +19.373% | 328 | 1,698 | +15.637% |
| 2025-08-13 | 12.32 | 12.95 | 12.3000 | 12.7500 | +3.406% | 110 | 1,544 | +38.039% |
| 2025-08-12 | 12.71 | 12.71 | 12.2000 | 12.3300 | +0.244% | 78 | 1,449 | +42.741% |
| 2025-08-11 | 13.05 | 13.05 | 12.3000 | 12.3000 | -4.651% | 76 | 1,441 | +43.089% |
| 2025-08-08 | 12.95 | 13.10 | 12.7500 | 12.9000 | -0.769% | 38 | 1,373 | +36.434% |
| 2025-08-07 | 13.00 | 13.60 | 12.8100 | 13.0000 | +4.083% | 9 | 1,357 | +35.385% |
| 2025-08-06 | 10.80 | 12.68 | 10.8000 | 12.4900 | +14.798% | 62 | 1,356 | +40.913% |
| 2025-08-05 | 11.20 | 11.30 | 10.8000 | 10.8800 | +3.619% | 47 | 1,317 | +61.765% |
| 2025-08-04 | 11.75 | 11.75 | 10.5000 | 10.5000 | -10.638% | 154 | 1,310 | +67.619% |
| 2025-08-01 | 13.36 | 13.45 | 11.3700 | 11.7500 | 0.000% | 1,288 | 0 | +49.787% |