AMZN271217P00220000
AMZN Dec 17 2027 220.00 Put
optionOPRA
EODOct 6, 2026
17.31USD-3.134%(-0.56)62Vol3,941OI
AMZN271217P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.39 | 18.40 | 17.31 | 17.31 | -3.134% | 62 | 3,957 | 0.000% |
| 2026-10-05 | 18.23 | 18.23 | 17.87 | 17.87 | -3.144% | 7 | 3,955 | -3.134% |
| 2026-10-02 | 18.37 | 18.65 | 18.37 | 18.45 | -3.906% | 48 | 3,952 | -6.179% |
| 2026-10-01 | 19.76 | 19.84 | 19.04 | 19.20 | +1.212% | 17 | 3,953 | -9.844% |
| 2026-09-30 | 19.33 | 19.33 | 18.75 | 18.97 | -1.608% | 107 | 3,999 | -8.751% |
| 2026-09-29 | 19.72 | 19.72 | 19.28 | 19.28 | -2.132% | 3 | 3,998 | -10.218% |
| 2026-09-28 | 20.15 | 20.15 | 19.40 | 19.70 | +3.848% | 22 | 3,983 | -12.132% |
| 2026-09-25 | 19.20 | 19.58 | 18.75 | 18.97 | -2.718% | 6 | 3,983 | -8.751% |
| 2026-09-24 | 20.50 | 20.50 | 19.50 | 19.50 | 0.000% | 205 | 3,837 | -11.231% |
| 2026-09-23 | 18.54 | 19.77 | 18.54 | 19.50 | +7.675% | 4 | 3,836 | -11.231% |
| 2026-09-22 | 17.93 | 18.11 | 17.93 | 18.11 | +3.427% | 4 | 3,834 | -4.417% |
| 2026-09-21 | 18.10 | 18.30 | 17.51 | 17.51 | -5.606% | 13 | 3,830 | -1.142% |
| 2026-09-18 | 19.00 | 19.00 | 18.55 | 18.55 | -4.134% | 43 | 3,826 | -6.685% |
| 2026-09-17 | 19.31 | 19.35 | 19.21 | 19.35 | -8.294% | 12 | 3,823 | -10.543% |
| 2026-09-16 | 20.60 | 21.10 | 20.55 | 21.10 | +3.941% | 48 | 3,824 | -17.962% |
| 2026-09-15 | 20.31 | 20.58 | 20.30 | 20.30 | +4.639% | 280 | 3,608 | -14.729% |
| 2026-09-14 | 19.38 | 19.40 | 19.38 | 19.40 | +7.182% | 5 | 3,603 | -10.773% |
| 2026-09-11 | 18.25 | 18.25 | 18.10 | 18.10 | -2.373% | 201 | 3,704 | -4.365% |
| 2026-09-04 | 18.00 | 18.54 | 18.00 | 18.54 | +1.924% | 12 | 3,694 | -6.634% |
| 2026-09-03 | 18.20 | 18.20 | 18.19 | 18.19 | -3.858% | 2 | 3,694 | -4.838% |
| 2026-09-02 | 19.55 | 19.55 | 18.92 | 18.92 | -2.323% | 2 | 3,693 | -8.510% |
| 2026-09-01 | 19.29 | 19.37 | 19.29 | 19.37 | +6.137% | 2 | 3,693 | -10.635% |
| 2026-08-31 | 18.20 | 18.25 | 18.17 | 18.25 | +2.933% | 12 | 3,685 | -5.151% |
| 2026-08-28 | 17.73 | 17.73 | 17.73 | 17.73 | -8.419% | 1 | 3,684 | -2.369% |
| 2026-08-27 | 19.22 | 19.36 | 19.10 | 19.36 | +5.792% | 54 | 3,683 | -10.589% |
| 2026-08-24 | 18.30 | 18.30 | 18.30 | 18.30 | -3.684% | 20 | 3,663 | -5.410% |
| 2026-08-21 | 19.20 | 19.25 | 19.00 | 19.00 | +1.877% | 3 | 3,660 | -8.895% |
| 2026-08-20 | 18.75 | 18.75 | 18.65 | 18.65 | +4.190% | 2 | 3,659 | -7.185% |
| 2026-08-19 | 17.90 | 17.90 | 17.90 | 17.90 | -4.584% | 5 | 3,654 | -3.296% |
| 2026-08-18 | 19.00 | 19.00 | 18.76 | 18.76 | +2.514% | 2 | 3,656 | -7.729% |
| 2026-08-17 | 18.30 | 18.30 | 18.30 | 18.30 | +4.155% | 49 | 3,607 | -5.410% |
| 2026-08-13 | 17.57 | 17.57 | 17.57 | 17.57 | -0.734% | 1 | 3,607 | -1.480% |
| 2026-08-12 | 17.35 | 17.70 | 17.35 | 17.70 | +5.045% | 11 | 3,598 | -2.203% |
| 2026-08-11 | 16.81 | 16.85 | 16.81 | 16.85 | +3.374% | 11 | 3,588 | +2.730% |
| 2026-08-10 | 16.75 | 16.75 | 16.25 | 16.30 | -2.803% | 68 | 3,553 | +6.196% |
| 2026-08-07 | 16.77 | 16.77 | 16.77 | 16.77 | -5.147% | 1 | 3,554 | +3.220% |
| 2026-08-06 | 17.68 | 17.68 | 17.68 | 17.68 | +1.318% | 1 | 3,553 | -2.093% |
| 2026-08-05 | 17.49 | 17.49 | 17.45 | 17.45 | +3.869% | 52 | 3,502 | -0.802% |
| 2026-08-04 | 16.41 | 16.91 | 16.41 | 16.80 | +8.387% | 36 | 3,494 | +3.036% |
| 2026-08-03 | 15.42 | 15.85 | 15.33 | 15.50 | -13.456% | 31 | 3,494 | +11.677% |
| 2026-07-31 | 18.15 | 18.55 | 17.65 | 17.91 | -32.210% | 88 | 3,489 | -3.350% |
| 2026-07-30 | 26.16 | 26.42 | 25.98 | 26.42 | -8.040% | 9 | 3,487 | -34.481% |
| 2026-07-29 | 28.98 | 28.98 | 28.73 | 28.73 | +3.494% | 16 | 3,487 | -39.749% |
| 2026-07-28 | 28.85 | 28.85 | 27.76 | 27.76 | -1.210% | 28 | 3,488 | -37.644% |
| 2026-07-27 | 27.35 | 28.10 | 27.06 | 28.10 | -0.531% | 36 | 3,506 | -38.399% |
| 2026-07-23 | 28.75 | 28.90 | 28.25 | 28.25 | +11.440% | 24 | 3,503 | -38.726% |
| 2026-07-22 | 24.90 | 25.35 | 24.70 | 25.35 | +3.893% | 36 | 3,503 | -31.716% |
| 2026-07-21 | 24.40 | 24.40 | 24.40 | 24.40 | +1.455% | 27 | 3,503 | -29.057% |
| 2026-07-20 | 24.05 | 24.05 | 24.05 | 24.05 | -2.236% | 2 | 3,503 | -28.025% |
| 2026-07-17 | 25.70 | 25.70 | 24.60 | 24.60 | -1.914% | 13 | 3,504 | -29.634% |
| 2026-07-16 | 22.40 | 25.08 | 22.40 | 25.08 | +8.854% | 51 | 3,467 | -30.981% |
| 2026-07-15 | 23.50 | 23.50 | 23.04 | 23.04 | -7.840% | 7 | 3,467 | -24.870% |
| 2026-07-14 | 26.15 | 26.15 | 25.00 | 25.00 | 0.000% | 32 | 3,496 | -30.760% |
| 2026-07-13 | 25.00 | 25.00 | 25.00 | 25.00 | -3.587% | 12 | 3,484 | -30.760% |
| 2026-07-10 | 25.93 | 25.93 | 25.93 | 25.93 | -3.963% | 1 | 3,485 | -33.243% |
| 2026-07-09 | 27.00 | 27.00 | 27.00 | 27.00 | +0.297% | 1 | 3,484 | -35.889% |
| 2026-07-08 | 26.92 | 26.92 | 26.92 | 26.92 | +2.202% | 8 | 3,484 | -35.698% |
| 2026-07-06 | 26.37 | 26.37 | 26.34 | 26.34 | +1.308% | 2 | 3,484 | -34.282% |
| 2026-07-02 | 27.00 | 27.00 | 26.00 | 26.00 | -4.236% | 2 | 3,483 | -33.423% |
| 2026-07-01 | 27.80 | 27.80 | 27.14 | 27.15 | -3.381% | 54 | 3,500 | -36.243% |
| 2026-06-30 | 27.95 | 28.10 | 27.13 | 28.10 | +2.033% | 14 | 3,492 | -38.399% |
| 2026-06-29 | 26.73 | 27.54 | 26.73 | 27.54 | -9.646% | 2 | 3,491 | -37.146% |
| 2026-06-26 | 30.48 | 30.48 | 30.48 | 30.48 | -3.605% | 2 | 3,489 | -43.209% |
| 2026-06-25 | 31.93 | 31.93 | 30.97 | 31.62 | +11.416% | 5 | 3,488 | -45.256% |
| 2026-06-24 | 28.10 | 28.38 | 26.75 | 28.38 | -3.107% | 24 | 3,496 | -39.006% |
| 2026-06-23 | 29.23 | 29.29 | 29.23 | 29.29 | -1.711% | 3 | 3,495 | -40.901% |
| 2026-06-22 | 29.80 | 29.80 | 29.80 | 29.80 | +8.759% | 2 | 3,495 | -41.913% |
| 2026-06-17 | 26.09 | 27.40 | 26.09 | 27.40 | +9.600% | 35 | 3,493 | -36.825% |
| 2026-06-15 | 25.19 | 25.19 | 25.00 | 25.00 | -11.879% | 2 | 3,493 | -30.760% |
| 2026-06-12 | 28.35 | 28.37 | 28.35 | 28.37 | +4.802% | 2 | 3,493 | -38.985% |
| 2026-06-11 | 27.80 | 27.90 | 27.07 | 27.07 | -2.274% | 17 | 3,487 | -36.055% |
| 2026-06-10 | 27.50 | 27.75 | 27.50 | 27.70 | +8.119% | 15 | 3,484 | -37.509% |
| 2026-06-08 | 25.62 | 25.62 | 25.62 | 25.62 | +1.626% | 1 | 3,484 | -32.436% |
| 2026-06-05 | 23.45 | 25.21 | 23.45 | 25.21 | +6.371% | 4 | 3,485 | -31.337% |
| 2026-06-04 | 23.70 | 23.70 | 23.70 | 23.70 | -3.265% | 1 | 3,484 | -26.962% |
| 2026-06-03 | 23.91 | 24.75 | 23.55 | 24.50 | +13.426% | 200 | 3,429 | -29.347% |
| 2026-06-01 | 21.15 | 21.60 | 20.99 | 21.60 | +13.565% | 5 | 3,429 | -19.861% |
| 2026-05-29 | 19.02 | 19.02 | 19.02 | 19.02 | +1.494% | 4 | 3,429 | -8.991% |
| 2026-05-28 | 18.74 | 18.74 | 18.74 | 18.74 | -3.202% | 1 | 3,429 | -7.631% |
| 2026-05-27 | 19.25 | 19.43 | 19.25 | 19.36 | +0.259% | 241 | 3,418 | -10.589% |
| 2026-05-26 | 19.30 | 19.31 | 19.30 | 19.31 | +3.539% | 4 | 3,414 | -10.357% |
| 2026-05-22 | 18.65 | 18.65 | 18.65 | 18.65 | -6.422% | 1 | 3,414 | -7.185% |
| 2026-05-20 | 19.93 | 19.93 | 19.93 | 19.93 | -7.302% | 4 | 3,414 | -13.146% |
| 2026-05-19 | 21.28 | 21.50 | 21.28 | 21.50 | +7.500% | 38 | 3,412 | -19.488% |
| 2026-05-15 | 20.50 | 20.50 | 20.00 | 20.00 | +3.896% | 4 | 3,410 | -13.450% |
| 2026-05-14 | 19.25 | 19.25 | 19.25 | 19.25 | -3.266% | 1 | 3,410 | -10.078% |
| 2026-05-13 | 19.90 | 19.90 | 19.90 | 19.90 | +4.958% | 4 | 3,408 | -13.015% |
| 2026-05-11 | 19.00 | 19.00 | 18.69 | 18.96 | +2.210% | 4 | 3,406 | -8.703% |
| 2026-05-07 | 18.40 | 18.55 | 18.40 | 18.55 | +1.923% | 3 | 3,405 | -6.685% |
| 2026-05-06 | 18.27 | 18.48 | 18.20 | 18.20 | -1.568% | 15 | 3,412 | -4.890% |
| 2026-05-05 | 18.25 | 18.55 | 18.25 | 18.49 | -5.663% | 54 | 3,414 | -6.382% |
| 2026-05-04 | 19.20 | 19.60 | 19.10 | 19.60 | -2.244% | 3 | 3,414 | -11.684% |
| 2026-05-01 | 20.80 | 20.80 | 19.70 | 20.05 | -2.859% | 115 | 3,462 | -13.666% |
| 2026-04-30 | 19.53 | 21.70 | 19.53 | 20.64 | -6.901% | 208 | 3,483 | -16.134% |
| 2026-04-29 | 22.80 | 22.80 | 22.17 | 22.17 | -4.068% | 30 | 3,471 | -21.922% |
| 2026-04-27 | 23.11 | 23.11 | 23.11 | 23.11 | -3.305% | 1 | 3,472 | -25.097% |
| 2026-04-24 | 23.90 | 23.90 | 23.90 | 23.90 | -3.823% | 1 | 3,473 | -27.573% |
| 2026-04-23 | 24.35 | 24.85 | 24.35 | 24.85 | -0.798% | 3 | 3,474 | -30.342% |
| 2026-04-22 | 25.05 | 25.06 | 25.05 | 25.05 | -2.907% | 100 | 3,413 | -30.898% |
| 2026-04-21 | 25.41 | 25.80 | 25.20 | 25.80 | -2.825% | 5 | 3,417 | -32.907% |
| 2026-04-20 | 26.65 | 26.65 | 26.55 | 26.55 | +5.735% | 21 | 3,416 | -34.802% |
| 2026-04-17 | 25.41 | 25.41 | 25.11 | 25.11 | -3.977% | 9 | 3,424 | -31.063% |
| 2026-04-16 | 27.31 | 27.31 | 26.15 | 26.15 | -3.256% | 372 | 3,733 | -33.805% |
| 2026-04-15 | 27.03 | 27.03 | 27.03 | 27.03 | +0.745% | 1 | 3,734 | -35.960% |
| 2026-04-14 | 27.62 | 27.80 | 26.07 | 26.83 | -10.027% | 38 | 3,736 | -35.483% |
| 2026-04-13 | 29.82 | 29.82 | 29.82 | 29.82 | -0.732% | 1 | 3,736 | -41.952% |
| 2026-04-10 | 30.15 | 30.28 | 29.56 | 30.04 | -5.919% | 34 | 3,736 | -42.377% |
| 2026-04-09 | 33.13 | 33.13 | 31.93 | 31.93 | -8.379% | 13 | 3,707 | -45.788% |
| 2026-04-08 | 35.05 | 35.20 | 34.83 | 34.85 | -10.778% | 207 | 3,707 | -50.330% |
| 2026-04-07 | 39.06 | 39.06 | 39.06 | 39.06 | +0.282% | 26 | 3,832 | -55.684% |
| 2026-04-01 | 39.50 | 39.50 | 38.25 | 38.95 | -3.494% | 195 | 3,832 | -55.558% |
| 2026-03-31 | 41.77 | 41.85 | 40.36 | 40.36 | -8.377% | 156 | 3,952 | -57.111% |
| 2026-03-30 | 44.05 | 44.05 | 44.05 | 44.05 | -0.023% | 2 | 3,953 | -60.704% |
| 2026-03-27 | 43.83 | 44.06 | 43.83 | 44.06 | +8.495% | 7 | 3,953 | -60.713% |
| 2026-03-26 | 40.61 | 40.61 | 40.61 | 40.61 | +7.264% | 10 | 3,950 | -57.375% |
| 2026-03-25 | 37.86 | 37.86 | 37.86 | 37.86 | -1.917% | 1 | 3,940 | -54.279% |
| 2026-03-23 | 38.20 | 39.01 | 38.20 | 38.60 | -7.301% | 3 | 3,941 | -55.155% |
| 2026-03-20 | 41.64 | 41.64 | 41.64 | 41.64 | +2.059% | 5 | 3,940 | -58.429% |
| 2026-03-13 | 40.75 | 40.80 | 40.75 | 40.80 | -0.244% | 2 | 3,945 | -57.574% |
| 2026-03-12 | 40.60 | 40.90 | 40.60 | 40.90 | +3.518% | 6 | 3,943 | -57.677% |
| 2026-03-11 | 39.51 | 39.51 | 39.51 | 39.51 | -2.082% | 1 | 3,945 | -56.188% |
| 2026-03-06 | 39.20 | 40.35 | 39.20 | 40.35 | +4.669% | 26 | 3,946 | -57.100% |
| 2026-03-04 | 40.20 | 40.20 | 38.55 | 38.55 | -13.449% | 2 | 3,945 | -55.097% |
| 2026-03-03 | 44.54 | 44.54 | 44.54 | 44.54 | +5.896% | 6 | 3,945 | -61.136% |
| 2026-02-26 | 41.71 | 42.06 | 41.71 | 42.06 | +2.112% | 5 | 3,939 | -58.845% |
| 2026-02-25 | 40.79 | 41.19 | 40.79 | 41.19 | -5.528% | 2 | 3,936 | -57.975% |
| 2026-02-24 | 43.10 | 43.60 | 43.10 | 43.60 | -0.388% | 2 | 3,936 | -60.298% |
| 2026-02-23 | 41.70 | 43.77 | 41.70 | 43.77 | +5.470% | 2 | 3,936 | -60.452% |
| 2026-02-20 | 41.50 | 41.50 | 41.50 | 41.50 | -3.824% | 1 | 3,934 | -58.289% |
| 2026-02-19 | 43.07 | 43.15 | 43.07 | 43.15 | -3.898% | 2 | 3,935 | -59.884% |
| 2026-02-17 | 45.20 | 45.20 | 44.60 | 44.90 | -0.289% | 4 | 3,934 | -61.448% |
| 2026-02-13 | 45.12 | 45.12 | 45.03 | 45.03 | -1.466% | 254 | 4,188 | -61.559% |
| 2026-02-12 | 44.04 | 45.70 | 44.04 | 45.70 | +3.864% | 6 | 4,188 | -62.123% |
| 2026-02-11 | 42.35 | 44.00 | 42.20 | 44.00 | +8.374% | 7 | 4,192 | -60.659% |
| 2026-02-09 | 40.72 | 40.72 | 40.30 | 40.60 | -2.940% | 18 | 4,187 | -57.365% |
| 2026-02-06 | 42.60 | 42.65 | 41.83 | 41.83 | +13.514% | 126 | 4,170 | -58.618% |
| 2026-02-05 | 37.15 | 37.20 | 36.85 | 36.85 | +12.074% | 32 | 4,108 | -53.026% |
| 2026-02-04 | 31.05 | 32.88 | 31.05 | 32.88 | +15.775% | 5 | 4,084 | -47.354% |
| 2026-02-02 | 28.65 | 28.65 | 28.40 | 28.40 | -5.239% | 11 | 4,084 | -39.049% |
| 2026-01-30 | 29.97 | 29.97 | 29.97 | 29.97 | -1.576% | 1 | 4,085 | -42.242% |
| 2026-01-29 | 30.45 | 30.45 | 30.45 | 30.45 | +6.506% | 3 | 4,084 | -43.153% |
| 2026-01-27 | 29.60 | 29.60 | 28.59 | 28.59 | -3.085% | 3 | 4,081 | -39.454% |
| 2026-01-26 | 29.50 | 29.50 | 29.50 | 29.50 | +0.443% | 4 | 4,084 | -41.322% |
| 2026-01-23 | 29.20 | 29.37 | 29.20 | 29.37 | -5.258% | 16 | 4,088 | -41.062% |
| 2026-01-22 | 31.00 | 31.00 | 31.00 | 31.00 | -6.767% | 2 | 4,091 | -44.161% |
| 2026-01-21 | 32.31 | 33.25 | 32.31 | 33.25 | +3.133% | 3 | 4,089 | -47.940% |
| 2026-01-20 | 31.25 | 32.25 | 31.25 | 32.24 | +9.847% | 40 | 4,088 | -46.309% |
| 2026-01-16 | 30.05 | 30.05 | 29.35 | 29.35 | -5.047% | 4 | 4,126 | -41.022% |
| 2026-01-14 | 30.63 | 30.91 | 30.60 | 30.91 | +10.908% | 6 | 4,126 | -43.999% |
| 2026-01-13 | 27.60 | 27.87 | 27.60 | 27.87 | +1.827% | 3 | 4,124 | -37.890% |
| 2026-01-12 | 27.45 | 27.45 | 27.26 | 27.37 | -0.725% | 25 | 4,127 | -36.756% |
| 2026-01-09 | 28.15 | 28.15 | 27.57 | 27.57 | -2.442% | 34 | 4,135 | -37.214% |
| 2026-01-08 | 29.02 | 29.02 | 28.26 | 28.26 | -3.878% | 144 | 4,121 | -38.747% |
| 2026-01-07 | 29.15 | 29.40 | 29.07 | 29.40 | +0.892% | 263 | 4,164 | -41.122% |
| 2026-01-06 | 31.05 | 31.05 | 29.14 | 29.14 | -13.015% | 10 | 4,065 | -40.597% |
| 2026-01-05 | 33.50 | 33.50 | 33.50 | 33.50 | -2.955% | 1 | 4,061 | -48.328% |
| 2026-01-02 | 32.20 | 34.52 | 32.20 | 34.52 | +8.553% | 6 | 4,061 | -49.855% |
| 2025-12-30 | 31.80 | 31.80 | 31.80 | 31.80 | -0.157% | 1 | 4,057 | -45.566% |
| 2025-12-29 | 32.01 | 32.01 | 31.79 | 31.85 | +0.157% | 5 | 4,058 | -45.651% |
| 2025-12-26 | 31.68 | 31.80 | 31.68 | 31.80 | -3.957% | 3 | 4,055 | -45.566% |
| 2025-12-22 | 33.11 | 33.11 | 33.11 | 33.11 | -2.474% | 1 | 4,056 | -47.720% |
| 2025-12-18 | 33.86 | 33.95 | 33.86 | 33.95 | -5.484% | 6 | 4,057 | -49.013% |
| 2025-12-17 | 35.55 | 35.92 | 35.50 | 35.92 | -0.083% | 53 | 4,059 | -51.810% |
| 2025-12-16 | 35.95 | 35.95 | 35.95 | 35.95 | -0.636% | 96 | 4,057 | -51.850% |
| 2025-12-15 | 36.20 | 36.20 | 36.18 | 36.18 | +8.747% | 6 | 4,063 | -52.156% |
| 2025-12-10 | 33.60 | 33.60 | 33.27 | 33.27 | -3.872% | 11 | 4,069 | -47.971% |
| 2025-12-09 | 35.88 | 35.88 | 34.50 | 34.61 | -2.835% | 15 | 4,067 | -49.986% |
| 2025-12-08 | 35.65 | 35.65 | 35.62 | 35.62 | +2.063% | 5 | 4,076 | -51.404% |
| 2025-12-04 | 35.60 | 35.60 | 34.90 | 34.90 | +2.647% | 4 | 4,073 | -50.401% |
| 2025-12-03 | 33.95 | 34.00 | 33.95 | 34.00 | +1.584% | 2 | 4,070 | -49.088% |
| 2025-12-01 | 33.47 | 33.47 | 33.47 | 33.47 | -1.559% | 3 | 4,070 | -48.282% |
| 2025-11-28 | 33.65 | 34.32 | 33.65 | 34.00 | -2.829% | 88 | 4,070 | -49.088% |
| 2025-11-26 | 34.99 | 34.99 | 34.99 | 34.99 | -0.313% | 1 | 3,987 | -50.529% |
| 2025-11-25 | 36.30 | 36.30 | 35.07 | 35.10 | -3.967% | 40 | 3,987 | -50.684% |
| 2025-11-24 | 36.79 | 36.79 | 36.55 | 36.55 | -3.307% | 6 | 3,951 | -52.640% |
| 2025-11-21 | 38.80 | 38.80 | 37.80 | 37.80 | -5.049% | 7 | 3,952 | -54.206% |
| 2025-11-20 | 36.40 | 39.81 | 36.40 | 39.81 | +5.178% | 16 | 3,947 | -56.518% |
| 2025-11-19 | 38.85 | 38.85 | 37.85 | 37.85 | +1.912% | 14 | 3,953 | -54.267% |
| 2025-11-18 | 35.82 | 38.00 | 35.80 | 37.14 | +5.812% | 20 | 3,959 | -53.393% |
| 2025-11-17 | 34.25 | 35.10 | 34.25 | 35.10 | +4.464% | 3 | 3,965 | -50.684% |
| 2025-11-14 | 33.80 | 33.80 | 33.60 | 33.60 | +5.000% | 3 | 3,968 | -48.482% |
| 2025-11-13 | 30.89 | 32.00 | 30.89 | 32.00 | +13.154% | 2 | 3,971 | -45.906% |
| 2025-11-11 | 28.28 | 28.28 | 28.28 | 28.28 | -0.667% | 3 | 3,973 | -38.791% |
| 2025-11-10 | 28.80 | 28.80 | 28.47 | 28.47 | -7.203% | 5 | 3,973 | -39.199% |
| 2025-11-07 | 31.18 | 31.20 | 30.67 | 30.68 | +3.684% | 12 | 3,978 | -43.579% |
| 2025-11-06 | 29.59 | 29.59 | 29.59 | 29.59 | +6.439% | 1 | 3,982 | -41.501% |
| 2025-11-05 | 27.85 | 27.93 | 27.80 | 27.80 | +1.128% | 52 | 3,981 | -37.734% |
| 2025-11-04 | 27.50 | 27.50 | 27.15 | 27.49 | +3.736% | 4 | 3,931 | -37.032% |
| 2025-11-03 | 25.98 | 26.50 | 25.49 | 26.50 | -7.213% | 230 | 3,714 | -34.679% |
| 2025-10-31 | 27.90 | 28.56 | 26.67 | 28.56 | -18.632% | 140 | 3,714 | -39.391% |
| 2025-10-30 | 33.72 | 35.10 | 33.72 | 35.10 | +7.176% | 50 | 3,631 | -50.684% |
| 2025-10-29 | 32.35 | 33.14 | 32.35 | 32.75 | +2.504% | 18 | 3,624 | -47.145% |
| 2025-10-28 | 32.40 | 33.13 | 31.68 | 31.95 | -2.294% | 22 | 3,624 | -45.822% |
| 2025-10-27 | 31.71 | 32.70 | 31.71 | 32.70 | -1.417% | 45 | 3,627 | -47.064% |
| 2025-10-24 | 33.67 | 33.82 | 32.90 | 33.17 | -5.039% | 19 | 3,627 | -47.814% |
| 2025-10-23 | 35.65 | 35.77 | 34.72 | 34.93 | -4.170% | 12 | 3,630 | -50.444% |
| 2025-10-22 | 36.35 | 36.59 | 36.05 | 36.45 | +6.206% | 7 | 3,629 | -52.510% |
| 2025-10-21 | 35.15 | 35.15 | 34.13 | 34.32 | -6.739% | 62 | 3,629 | -49.563% |
| 2025-10-20 | 37.62 | 37.89 | 36.80 | 36.80 | -7.071% | 25 | 3,585 | -52.962% |
| 2025-10-17 | 39.60 | 39.60 | 39.60 | 39.60 | +3.529% | 500 | 3,585 | -56.288% |
| 2025-10-16 | 38.25 | 38.25 | 38.25 | 38.25 | +0.315% | 1 | 3,235 | -54.745% |
| 2025-10-15 | 36.93 | 38.17 | 36.93 | 38.13 | +2.143% | 6 | 3,235 | -54.603% |
| 2025-10-14 | 37.83 | 38.04 | 36.36 | 37.33 | +6.932% | 17 | 3,235 | -53.630% |
| 2025-10-13 | 34.65 | 35.10 | 34.56 | 34.91 | -4.617% | 18 | 3,242 | -50.415% |
| 2025-10-10 | 34.70 | 36.60 | 34.70 | 36.60 | +15.640% | 529 | 3,242 | -52.705% |
| 2025-10-09 | 32.44 | 33.17 | 31.65 | 31.65 | 0.000% | 16 | 2,806 | -45.308% |
| 2025-10-08 | 32.43 | 32.61 | 31.56 | 31.65 | -4.294% | 35 | 2,805 | -45.308% |
| 2025-10-07 | 33.07 | 33.07 | 33.07 | 33.07 | -2.506% | 2 | 2,818 | -47.656% |
| 2025-10-06 | 34.20 | 34.41 | 33.92 | 33.92 | +1.314% | 11 | 2,818 | -48.968% |
| 2025-10-03 | 32.10 | 33.48 | 32.10 | 33.48 | +3.589% | 5 | 2,815 | -48.297% |
| 2025-10-02 | 32.93 | 32.93 | 32.22 | 32.32 | -0.339% | 23 | 2,815 | -46.442% |
| 2025-10-01 | 32.30 | 32.63 | 32.30 | 32.43 | -1.876% | 3 | 2,826 | -46.623% |
| 2025-09-30 | 32.90 | 33.60 | 32.88 | 33.05 | +2.132% | 61 | 2,825 | -47.625% |
| 2025-09-29 | 32.73 | 32.75 | 32.15 | 32.36 | -2.206% | 29 | 2,835 | -46.508% |
| 2025-09-26 | 32.80 | 33.44 | 32.80 | 33.09 | -3.274% | 235 | 2,814 | -47.688% |
| 2025-09-25 | 33.11 | 34.21 | 32.81 | 34.21 | +2.487% | 37 | 2,588 | -49.401% |
| 2025-09-24 | 33.41 | 33.41 | 33.10 | 33.38 | +2.080% | 132 | 2,583 | -48.143% |
| 2025-09-23 | 32.90 | 32.95 | 31.80 | 32.70 | +8.135% | 78 | 2,580 | -47.064% |
| 2025-09-22 | 29.37 | 30.24 | 29.09 | 30.24 | +5.734% | 20 | 2,541 | -42.758% |
| 2025-09-19 | 27.98 | 28.60 | 27.98 | 28.60 | +0.492% | 11 | 2,546 | -39.476% |
| 2025-09-18 | 29.45 | 29.45 | 28.32 | 28.46 | -2.767% | 21 | 2,545 | -39.178% |
| 2025-09-17 | 29.49 | 29.65 | 29.08 | 29.27 | +4.835% | 22 | 2,546 | -40.861% |
| 2025-09-16 | 27.73 | 27.98 | 27.73 | 27.92 | -4.318% | 611 | 2,546 | -38.001% |
| 2025-09-15 | 28.21 | 29.18 | 28.21 | 29.18 | -2.277% | 24 | 1,953 | -40.679% |
| 2025-09-12 | 29.55 | 29.97 | 29.11 | 29.86 | +4.260% | 23 | 1,955 | -42.029% |
| 2025-09-11 | 28.49 | 29.11 | 28.38 | 28.64 | +0.070% | 16 | 1,954 | -39.560% |
| 2025-09-10 | 28.46 | 28.62 | 27.40 | 28.62 | +6.276% | 25 | 1,954 | -39.518% |
| 2025-09-09 | 26.93 | 26.93 | 26.93 | 26.93 | -0.074% | 10 | 1,939 | -35.722% |
| 2025-09-08 | 26.60 | 26.95 | 26.50 | 26.95 | -2.778% | 23 | 1,944 | -35.770% |
| 2025-09-05 | 27.08 | 27.72 | 27.08 | 27.72 | +4.211% | 3 | 1,944 | -37.554% |
| 2025-09-04 | 27.29 | 27.29 | 26.52 | 26.60 | -9.677% | 40 | 1,943 | -34.925% |
| 2025-09-03 | 29.11 | 29.72 | 29.05 | 29.45 | -0.169% | 20 | 1,928 | -41.222% |
| 2025-09-02 | 29.55 | 30.34 | 29.35 | 29.50 | +3.183% | 414 | 1,925 | -41.322% |
| 2025-08-29 | 27.86 | 28.60 | 27.86 | 28.59 | +5.304% | 14 | 1,811 | -39.454% |
| 2025-08-28 | 28.20 | 28.20 | 27.12 | 27.15 | -3.689% | 6 | 1,811 | -36.243% |
| 2025-08-27 | 28.31 | 28.51 | 28.19 | 28.19 | -1.914% | 3 | 1,811 | -38.595% |
| 2025-08-26 | 28.58 | 28.74 | 28.38 | 28.74 | +1.771% | 21 | 1,811 | -39.770% |
| 2025-08-25 | 28.12 | 28.24 | 27.86 | 28.24 | -0.738% | 14 | 1,804 | -38.704% |
| 2025-08-22 | 30.60 | 30.70 | 28.32 | 28.45 | -7.178% | 54 | 1,798 | -39.156% |
| 2025-08-21 | 30.50 | 31.02 | 30.18 | 30.65 | +3.793% | 13 | 1,776 | -43.524% |
| 2025-08-20 | 30.25 | 30.90 | 29.53 | 29.53 | +4.457% | 36 | 1,770 | -41.382% |
| 2025-08-19 | 27.85 | 28.27 | 27.85 | 28.27 | +4.010% | 5 | 1,773 | -38.769% |
| 2025-08-18 | 27.50 | 27.50 | 27.18 | 27.18 | -0.184% | 7 | 1,772 | -36.313% |
| 2025-08-15 | 26.90 | 27.23 | 26.90 | 27.23 | +1.909% | 36 | 1,773 | -36.430% |
| 2025-08-14 | 27.54 | 27.62 | 26.72 | 26.72 | -8.052% | 4 | 1,738 | -35.217% |
| 2025-08-13 | 29.49 | 29.75 | 29.06 | 29.06 | -2.972% | 49 | 1,738 | -40.434% |
| 2025-08-12 | 29.84 | 30.75 | 29.83 | 29.95 | -0.992% | 9 | 1,735 | -42.204% |
| 2025-08-11 | 30.53 | 30.53 | 30.25 | 30.25 | -0.165% | 2 | 1,727 | -42.777% |
| 2025-08-08 | 29.91 | 30.35 | 29.91 | 30.30 | -1.335% | 11 | 1,725 | -42.871% |
| 2025-08-07 | 29.00 | 30.71 | 29.00 | 30.71 | -0.904% | 6 | 1,721 | -43.634% |
| 2025-08-06 | 32.05 | 32.05 | 30.99 | 30.99 | -7.160% | 36 | 1,719 | -44.143% |
| 2025-08-05 | 33.19 | 33.38 | 33.19 | 33.38 | -2.767% | 3 | 1,718 | -48.143% |
| 2025-08-04 | 33.52 | 34.65 | 33.35 | 34.33 | +1.030% | 188 | 1,715 | -49.578% |
| 2025-08-01 | 32.00 | 33.98 | 32.00 | 33.98 | +26.085% | 149 | 1,545 | -49.058% |
| 2025-07-31 | 26.60 | 26.95 | 26.60 | 26.95 | -4.093% | 3 | 1,430 | -35.770% |
| 2025-07-30 | 28.10 | 28.10 | 28.10 | 28.10 | 0.000% | 1 | 1,427 | -38.399% |
| 2025-07-29 | 27.82 | 28.10 | 27.82 | 28.10 | +5.243% | 37 | 1,426 | -38.399% |
| 2025-07-28 | 26.70 | 26.70 | 26.61 | 26.70 | -2.838% | 6 | 1,430 | -35.169% |
| 2025-07-25 | 27.73 | 27.73 | 27.30 | 27.48 | -0.615% | 7 | 1,430 | -37.009% |
| 2025-07-24 | 27.51 | 27.65 | 27.51 | 27.65 | -4.819% | 2 | 1,424 | -37.396% |
| 2025-07-23 | 29.36 | 29.55 | 29.02 | 29.05 | -2.843% | 9 | 1,424 | -40.413% |
| 2025-07-22 | 29.52 | 29.90 | 29.52 | 29.90 | +1.597% | 810 | 1,421 | -42.107% |
| 2025-07-21 | 29.50 | 29.70 | 29.43 | 29.43 | -3.508% | 3 | 616 | -41.182% |
| 2025-07-18 | 31.10 | 31.34 | 30.47 | 30.50 | -3.328% | 23 | 617 | -43.246% |
| 2025-07-16 | 31.40 | 31.55 | 31.40 | 31.55 | +3.612% | 2 | 605 | -45.135% |
| 2025-07-15 | 30.28 | 30.89 | 30.28 | 30.45 | -2.184% | 8 | 605 | -43.153% |
| 2025-07-14 | 31.55 | 31.55 | 31.13 | 31.13 | -1.425% | 6 | 600 | -44.394% |
| 2025-07-11 | 31.90 | 31.90 | 31.40 | 31.58 | -3.277% | 10 | 597 | -45.187% |
| 2025-07-10 | 33.00 | 33.68 | 32.65 | 32.65 | -0.275% | 17 | 596 | -46.983% |
| 2025-07-09 | 32.65 | 32.90 | 32.65 | 32.74 | -4.409% | 20 | 590 | -47.129% |
| 2025-07-08 | 33.23 | 34.25 | 33.23 | 34.25 | +2.545% | 71 | 587 | -49.460% |
| 2025-07-07 | 33.07 | 33.40 | 33.07 | 33.40 | +0.876% | 4 | 529 | -48.174% |
| 2025-07-03 | 33.80 | 34.03 | 33.11 | 33.11 | -5.265% | 19 | 524 | -47.720% |
| 2025-07-02 | 35.30 | 35.30 | 34.40 | 34.95 | +1.599% | 153 | 524 | -50.472% |
| 2025-07-01 | 35.30 | 35.50 | 34.40 | 34.40 | -2.328% | 40 | 462 | -49.680% |
| 2025-06-30 | 32.85 | 35.45 | 32.85 | 35.22 | +3.588% | 66 | 445 | -50.852% |
| 2025-06-27 | 34.60 | 35.35 | 34.00 | 34.00 | -5.292% | 44 | 403 | -49.088% |
| 2025-06-26 | 36.96 | 36.96 | 35.71 | 35.90 | -3.495% | 7 | 396 | -51.783% |
| 2025-06-25 | 37.20 | 37.20 | 37.20 | 37.20 | +0.813% | 1 | 395 | -53.468% |
| 2025-06-24 | 38.23 | 38.23 | 36.90 | 36.90 | -7.750% | 4 | 395 | -53.089% |
| 2025-06-23 | 40.00 | 40.00 | 40.00 | 40.00 | +1.215% | 1 | 395 | -56.725% |
| 2025-06-20 | 39.00 | 39.52 | 39.00 | 39.52 | +5.810% | 4 | 394 | -56.199% |
| 2025-06-18 | 36.80 | 37.35 | 36.60 | 37.35 | -1.190% | 4 | 395 | -53.655% |
| 2025-06-17 | 37.00 | 37.80 | 36.78 | 37.80 | -1.254% | 4 | 395 | -54.206% |
| 2025-06-16 | 38.28 | 38.28 | 38.28 | 38.28 | -2.122% | 1 | 395 | -54.781% |
| 2025-06-13 | 39.18 | 39.18 | 39.11 | 39.11 | +5.846% | 6 | 395 | -55.740% |
| 2025-06-11 | 36.95 | 36.95 | 36.95 | 36.95 | +1.094% | 1 | 393 | -53.153% |
| 2025-06-10 | 36.55 | 36.55 | 36.55 | 36.55 | +1.303% | 1 | 392 | -52.640% |
| 2025-06-09 | 36.80 | 36.80 | 36.08 | 36.08 | -5.252% | 2 | 391 | -52.023% |
| 2025-06-06 | 38.05 | 38.08 | 37.95 | 38.08 | -0.962% | 12 | 392 | -54.543% |
| 2025-06-05 | 39.87 | 39.87 | 38.45 | 38.45 | -5.852% | 2 | 396 | -54.980% |
| 2025-06-03 | 40.84 | 40.84 | 40.84 | 40.84 | -2.180% | 1 | 395 | -57.615% |
| 2025-05-30 | 41.55 | 41.75 | 41.55 | 41.75 | +0.845% | 8 | 394 | -58.539% |
| 2025-05-28 | 41.37 | 41.40 | 41.37 | 41.40 | -4.630% | 2 | 392 | -58.188% |
| 2025-05-23 | 43.75 | 43.75 | 43.41 | 43.41 | +0.370% | 4 | 394 | -60.124% |
| 2025-05-21 | 43.25 | 43.25 | 43.25 | 43.25 | +4.343% | 1 | 394 | -59.977% |
| 2025-05-20 | 41.45 | 41.45 | 41.45 | 41.45 | +0.363% | 1 | 393 | -58.239% |
| 2025-05-16 | 41.03 | 41.30 | 41.03 | 41.30 | -0.048% | 8 | 394 | -58.087% |
| 2025-05-15 | 41.74 | 42.05 | 41.15 | 41.32 | +7.185% | 34 | 392 | -58.107% |
| 2025-05-13 | 37.15 | 38.81 | 37.15 | 38.55 | -2.331% | 134 | 392 | -55.097% |
| 2025-05-12 | 39.37 | 39.70 | 39.37 | 39.47 | -14.196% | 6 | 388 | -56.144% |
| 2025-05-09 | 46.00 | 46.00 | 46.00 | 46.00 | -7.071% | 2 | 387 | -62.370% |
| 2025-05-07 | 49.50 | 49.50 | 49.50 | 49.50 | -1.590% | 1 | 386 | -65.030% |
| 2025-05-06 | 50.30 | 50.30 | 50.30 | 50.30 | +1.739% | 1 | 387 | -65.586% |
| 2025-05-05 | 49.50 | 49.50 | 49.44 | 49.44 | +3.215% | 2 | 386 | -64.988% |
| 2025-05-02 | 49.12 | 49.12 | 47.53 | 47.90 | -8.325% | 8 | 386 | -63.862% |
| 2025-04-30 | 53.93 | 53.93 | 52.25 | 52.25 | +4.983% | 4 | 385 | -66.871% |
| 2025-04-29 | 49.88 | 49.88 | 49.77 | 49.77 | -2.565% | 3 | 386 | -65.220% |
| 2025-04-23 | 51.78 | 51.78 | 51.08 | 51.08 | -11.134% | 4 | 386 | -66.112% |
| 2025-04-22 | 60.09 | 60.09 | 55.20 | 57.48 | -7.186% | 85 | 390 | -69.885% |
| 2025-04-21 | 61.48 | 62.20 | 61.48 | 61.93 | +6.647% | 14 | 362 | -72.049% |
| 2025-04-16 | 55.15 | 58.14 | 53.64 | 58.07 | +7.497% | 353 | 352 | -70.191% |
| 2025-04-15 | 53.85 | 54.75 | 52.86 | 54.02 | +2.059% | 80 | 176 | -67.956% |
| 2025-04-14 | 51.67 | 53.57 | 51.67 | 52.93 | -2.235% | 166 | 136 | -67.296% |
| 2025-04-11 | 54.14 | 54.14 | 54.14 | 54.14 | -3.321% | 2 | 53 | -68.027% |
| 2025-04-10 | 56.00 | 56.00 | 56.00 | 56.00 | +16.545% | 5 | 52 | -69.089% |
| 2025-04-09 | 48.05 | 48.05 | 48.05 | 48.05 | -20.143% | 1 | 51 | -63.975% |
| 2025-04-07 | 60.17 | 60.17 | 60.17 | 60.17 | +1.776% | 1 | 52 | -71.232% |
| 2025-04-04 | 62.00 | 62.00 | 56.85 | 59.12 | +11.128% | 12 | 51 | -70.721% |
| 2025-04-03 | 54.89 | 54.89 | 53.20 | 53.20 | +5.556% | 4 | 49 | -67.462% |
| 2025-03-31 | 50.43 | 50.43 | 50.40 | 50.40 | +4.673% | 2 | 45 | -65.655% |
| 2025-03-28 | 48.15 | 48.15 | 48.15 | 48.15 | +5.847% | 10 | 46 | -64.050% |
| 2025-03-20 | 45.49 | 45.49 | 45.49 | 45.49 | +1.089% | 60 | 46 | -61.948% |
| 2025-03-17 | 45.05 | 45.05 | 45.00 | 45.00 | +2.343% | 4 | 75 | -61.533% |
| 2025-03-14 | 43.97 | 43.97 | 43.97 | 43.97 | -1.633% | 2 | 71 | -60.632% |
| 2025-03-11 | 44.70 | 44.70 | 44.70 | 44.70 | -0.887% | 2 | 70 | -61.275% |
| 2025-03-10 | 45.11 | 45.11 | 45.10 | 45.10 | -4.671% | 5 | 68 | -61.619% |
| 2025-03-07 | 47.31 | 47.31 | 47.31 | 47.31 | +7.572% | 2 | 63 | -63.412% |
| 2025-03-04 | 43.98 | 43.98 | 43.98 | 43.98 | +5.976% | 1 | 62 | -60.641% |
| 2025-03-03 | 41.50 | 41.50 | 41.50 | 41.50 | +6.410% | 1 | 61 | -58.289% |
| 2025-02-28 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 120 | 60 | -55.615% |