AMZN280121C00260000
AMZN Jan 21 2028 260.00 Call
optionOPRA
EODOct 6, 2026
47.20USD+7.836%(+3.43)330Vol3,603OI
AMZN280121C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 44.00 | 47.23 | 44.00 | 47.20 | +7.836% | 330 | 3,391 | 0.000% |
| 2026-10-05 | 43.50 | 45.45 | 43.50 | 43.77 | +0.390% | 193 | 3,328 | +7.836% |
| 2026-10-02 | 44.57 | 44.78 | 43.28 | 43.60 | +2.709% | 21 | 3,335 | +8.257% |
| 2026-10-01 | 43.40 | 43.45 | 41.20 | 42.45 | -2.076% | 43 | 3,313 | +11.190% |
| 2026-09-30 | 41.60 | 45.28 | 41.50 | 43.35 | +3.708% | 67 | 3,295 | +8.881% |
| 2026-09-29 | 41.75 | 42.78 | 40.85 | 41.80 | +1.580% | 55 | 3,274 | +12.919% |
| 2026-09-28 | 41.70 | 42.18 | 41.15 | 41.15 | -7.320% | 48 | 3,281 | +14.702% |
| 2026-09-25 | 43.00 | 44.40 | 42.50 | 44.40 | +1.486% | 44 | 3,256 | +6.306% |
| 2026-09-24 | 42.00 | 44.20 | 41.50 | 43.75 | -1.130% | 113 | 3,247 | +7.886% |
| 2026-09-23 | 46.72 | 46.72 | 42.92 | 44.25 | -6.960% | 260 | 3,051 | +6.667% |
| 2026-09-22 | 47.80 | 50.55 | 47.00 | 47.56 | -4.975% | 211 | 2,942 | -0.757% |
| 2026-09-21 | 48.11 | 50.50 | 46.88 | 50.05 | +6.603% | 160 | 2,935 | -5.694% |
| 2026-09-18 | 46.60 | 47.91 | 45.74 | 46.95 | +2.511% | 253 | 2,926 | +0.532% |
| 2026-09-17 | 45.15 | 46.40 | 44.80 | 45.80 | +10.388% | 60 | 2,906 | +3.057% |
| 2026-09-16 | 43.30 | 44.35 | 41.49 | 41.49 | -5.057% | 174 | 2,758 | +13.762% |
| 2026-09-15 | 46.54 | 46.54 | 43.55 | 43.70 | -8.213% | 71 | 2,717 | +8.009% |
| 2026-09-14 | 46.50 | 48.59 | 46.15 | 47.61 | -3.818% | 164 | 2,653 | -0.861% |
| 2026-09-11 | 48.80 | 50.00 | 48.30 | 49.50 | +6.681% | 68 | 2,644 | -4.646% |
| 2026-09-10 | 46.70 | 47.40 | 46.18 | 46.40 | -1.066% | 59 | 2,614 | +1.724% |
| 2026-09-09 | 47.10 | 49.20 | 46.10 | 46.90 | -6.200% | 90 | 2,551 | +0.640% |
| 2026-09-08 | 49.85 | 50.70 | 48.38 | 50.00 | -2.057% | 93 | 2,532 | -5.600% |
| 2026-09-04 | 50.65 | 51.05 | 48.44 | 51.05 | +0.453% | 70 | 2,498 | -7.542% |
| 2026-09-03 | 49.00 | 50.90 | 49.00 | 50.82 | +5.655% | 152 | 2,582 | -7.123% |
| 2026-09-02 | 47.85 | 48.75 | 47.66 | 48.10 | -1.029% | 338 | 2,375 | -1.871% |
| 2026-09-01 | 48.00 | 48.99 | 47.42 | 48.60 | -6.986% | 52 | 2,368 | -2.881% |
| 2026-08-31 | 55.50 | 55.50 | 49.39 | 52.25 | -7.848% | 207 | 2,230 | -9.665% |
| 2026-08-28 | 51.00 | 57.64 | 50.25 | 56.70 | +13.970% | 291 | 2,126 | -16.755% |
| 2026-08-27 | 51.60 | 51.60 | 48.65 | 49.75 | -5.508% | 78 | 2,069 | -5.126% |
| 2026-08-26 | 52.03 | 52.65 | 51.26 | 52.65 | +0.095% | 6 | 2,066 | -10.351% |
| 2026-08-25 | 54.70 | 55.00 | 52.10 | 52.60 | -2.321% | 35 | 2,049 | -10.266% |
| 2026-08-24 | 52.13 | 54.40 | 52.13 | 53.85 | +4.848% | 33 | 2,055 | -12.349% |
| 2026-08-21 | 51.43 | 52.37 | 50.85 | 51.36 | -2.911% | 18 | 2,050 | -8.100% |
| 2026-08-20 | 52.91 | 53.70 | 52.80 | 52.90 | -5.282% | 14 | 2,044 | -10.775% |
| 2026-08-19 | 50.70 | 55.85 | 50.70 | 55.85 | +8.111% | 36 | 2,054 | -15.488% |
| 2026-08-18 | 53.00 | 54.00 | 51.66 | 51.66 | -0.730% | 36 | 2,033 | -8.633% |
| 2026-08-17 | 53.30 | 53.30 | 51.30 | 52.04 | -4.898% | 128 | 2,051 | -9.301% |
| 2026-08-14 | 56.05 | 56.05 | 54.32 | 54.72 | -3.730% | 18 | 2,042 | -13.743% |
| 2026-08-13 | 57.61 | 57.61 | 56.00 | 56.84 | -4.261% | 18 | 2,048 | -16.960% |
| 2026-08-12 | 61.00 | 61.00 | 58.30 | 59.37 | -6.164% | 20 | 2,048 | -20.499% |
| 2026-08-11 | 63.35 | 64.85 | 63.27 | 63.27 | -4.354% | 3 | 2,046 | -25.399% |
| 2026-08-10 | 64.50 | 67.10 | 64.50 | 66.15 | +3.246% | 19 | 2,035 | -28.647% |
| 2026-08-07 | 66.02 | 66.02 | 63.86 | 64.07 | +2.957% | 3 | 2,036 | -26.331% |
| 2026-08-06 | 63.63 | 63.73 | 62.23 | 62.23 | +1.187% | 69 | 2,029 | -24.152% |
| 2026-08-05 | 67.40 | 67.40 | 61.50 | 61.50 | -7.685% | 11 | 2,025 | -23.252% |
| 2026-08-04 | 65.88 | 67.65 | 65.63 | 66.62 | -6.760% | 163 | 2,044 | -29.150% |
| 2026-08-03 | 66.55 | 73.00 | 66.55 | 71.45 | +14.650% | 355 | 2,212 | -33.940% |
| 2026-07-31 | 55.26 | 62.47 | 55.00 | 62.32 | +51.262% | 285 | 2,302 | -24.262% |
| 2026-07-30 | 40.25 | 42.21 | 40.25 | 41.20 | +15.665% | 38 | 2,297 | +14.563% |
| 2026-07-29 | 35.90 | 37.25 | 35.44 | 35.62 | -4.247% | 61 | 2,274 | +32.510% |
| 2026-07-28 | 36.96 | 37.45 | 36.00 | 37.20 | -1.457% | 18 | 2,274 | +26.882% |
| 2026-07-27 | 38.40 | 38.45 | 37.75 | 37.75 | -2.151% | 9 | 2,269 | +25.033% |
| 2026-07-24 | 40.05 | 40.05 | 38.52 | 38.58 | -3.550% | 137 | 2,263 | +22.343% |
| 2026-07-23 | 41.80 | 41.80 | 39.55 | 40.00 | -13.607% | 33 | 2,246 | +18.000% |
| 2026-07-22 | 46.75 | 47.50 | 45.20 | 46.30 | -4.438% | 8 | 2,248 | +1.944% |
| 2026-07-21 | 48.25 | 48.45 | 48.25 | 48.45 | -3.390% | 28 | 2,274 | -2.580% |
| 2026-07-20 | 50.08 | 51.46 | 50.08 | 50.15 | +2.243% | 5 | 2,273 | -5.882% |
| 2026-07-17 | 49.05 | 49.05 | 49.05 | 49.05 | -5.600% | 75 | 2,348 | -3.772% |
| 2026-07-16 | 54.40 | 54.70 | 51.96 | 51.96 | -3.330% | 18 | 2,352 | -9.161% |
| 2026-07-15 | 52.44 | 55.06 | 52.44 | 53.75 | +9.694% | 18 | 2,344 | -12.186% |
| 2026-07-14 | 47.75 | 49.05 | 47.75 | 49.00 | -2.000% | 16 | 2,351 | -3.673% |
| 2026-07-13 | 50.00 | 50.00 | 50.00 | 50.00 | +2.041% | 1 | 2,350 | -5.600% |
| 2026-07-10 | 51.10 | 51.20 | 49.00 | 49.00 | +7.763% | 6 | 2,347 | -3.673% |
| 2026-07-09 | 45.40 | 45.50 | 45.24 | 45.47 | -1.686% | 12 | 2,358 | +3.805% |
| 2026-07-08 | 47.56 | 47.56 | 46.25 | 46.25 | -5.612% | 50 | 2,357 | +2.054% |
| 2026-07-07 | 50.16 | 50.16 | 47.80 | 49.00 | +2.126% | 6 | 2,358 | -3.673% |
| 2026-07-06 | 47.50 | 47.98 | 46.77 | 47.98 | -1.680% | 8 | 2,364 | -1.626% |
| 2026-07-02 | 46.90 | 50.00 | 46.90 | 48.80 | +0.639% | 186 | 2,414 | -3.279% |
| 2026-07-01 | 45.70 | 48.49 | 45.70 | 48.49 | +7.160% | 17 | 2,420 | -2.660% |
| 2026-06-30 | 45.30 | 45.30 | 44.40 | 45.25 | -2.268% | 10 | 2,413 | +4.309% |
| 2026-06-29 | 45.00 | 49.40 | 45.00 | 46.30 | +13.480% | 16 | 2,419 | +1.944% |
| 2026-06-26 | 41.00 | 41.14 | 39.52 | 40.80 | +5.699% | 25 | 2,424 | +15.686% |
| 2026-06-25 | 38.07 | 40.59 | 38.07 | 38.60 | -9.453% | 94 | 2,378 | +22.280% |
| 2026-06-24 | 44.50 | 47.25 | 42.63 | 42.63 | -0.583% | 11 | 2,377 | +10.720% |
| 2026-06-23 | 42.30 | 44.00 | 42.13 | 42.88 | +1.419% | 21 | 2,369 | +10.075% |
| 2026-06-22 | 46.90 | 46.90 | 42.00 | 42.28 | -11.917% | 100 | 2,380 | +11.637% |
| 2026-06-18 | 44.40 | 48.85 | 43.12 | 48.00 | +7.987% | 21 | 2,375 | -1.667% |
| 2026-06-17 | 47.40 | 47.40 | 44.45 | 44.45 | -8.351% | 15 | 2,373 | +6.187% |
| 2026-06-16 | 48.40 | 50.15 | 48.40 | 48.50 | +0.727% | 20 | 2,373 | -2.680% |
| 2026-06-15 | 48.79 | 49.18 | 48.15 | 48.15 | +11.717% | 13 | 2,367 | -1.973% |
| 2026-06-12 | 43.61 | 43.65 | 43.10 | 43.10 | -4.540% | 5 | 2,363 | +9.513% |
| 2026-06-11 | 43.55 | 45.15 | 42.60 | 45.15 | +1.988% | 70 | 2,365 | +4.540% |
| 2026-06-10 | 48.22 | 48.22 | 44.00 | 44.27 | -10.093% | 72 | 2,350 | +6.618% |
| 2026-06-09 | 50.45 | 50.45 | 46.15 | 49.24 | +0.798% | 17 | 2,341 | -4.143% |
| 2026-06-08 | 49.85 | 50.65 | 48.03 | 48.85 | -0.913% | 139 | 2,242 | -3.378% |
| 2026-06-05 | 53.85 | 53.85 | 49.26 | 49.30 | -8.398% | 62 | 2,245 | -4.260% |
| 2026-06-04 | 53.12 | 54.50 | 53.12 | 53.82 | +5.220% | 43 | 2,214 | -12.300% |
| 2026-06-03 | 54.55 | 54.68 | 50.00 | 51.15 | -7.000% | 57 | 2,188 | -7.722% |
| 2026-06-02 | 53.70 | 58.02 | 53.70 | 55.00 | -7.157% | 38 | 2,175 | -14.182% |
| 2026-06-01 | 58.95 | 60.50 | 58.20 | 59.24 | -7.740% | 49 | 2,166 | -20.324% |
| 2026-05-29 | 66.30 | 66.30 | 63.91 | 64.21 | -2.579% | 21 | 2,176 | -26.491% |
| 2026-05-28 | 62.58 | 65.91 | 62.58 | 65.91 | +2.696% | 46 | 2,149 | -28.387% |
| 2026-05-27 | 60.25 | 64.80 | 60.25 | 64.18 | +7.235% | 34 | 2,156 | -26.457% |
| 2026-05-26 | 60.45 | 61.10 | 58.00 | 59.85 | -2.461% | 49 | 2,161 | -21.136% |
| 2026-05-22 | 62.15 | 62.15 | 61.35 | 61.36 | -0.228% | 33 | 2,144 | -23.077% |
| 2026-05-21 | 57.44 | 62.30 | 57.44 | 61.50 | +4.273% | 22 | 2,150 | -23.252% |
| 2026-05-20 | 56.33 | 59.20 | 56.05 | 58.98 | +6.655% | 27 | 2,167 | -19.973% |
| 2026-05-19 | 55.45 | 55.85 | 53.13 | 55.30 | -5.680% | 59 | 2,162 | -14.647% |
| 2026-05-18 | 61.00 | 61.69 | 58.55 | 58.63 | +0.051% | 87 | 2,192 | -19.495% |
| 2026-05-15 | 57.65 | 58.70 | 57.59 | 58.60 | -3.777% | 130 | 2,197 | -19.454% |
| 2026-05-14 | 62.88 | 62.88 | 60.90 | 60.90 | -3.593% | 14 | 2,197 | -22.496% |
| 2026-05-13 | 59.30 | 63.17 | 59.30 | 63.17 | +7.707% | 9 | 2,201 | -25.281% |
| 2026-05-12 | 60.42 | 60.42 | 57.83 | 58.65 | -6.160% | 221 | 2,244 | -19.523% |
| 2026-05-11 | 63.00 | 64.55 | 62.50 | 62.50 | -3.026% | 44 | 2,238 | -24.480% |
| 2026-05-08 | 63.31 | 65.24 | 63.31 | 64.45 | +0.311% | 295 | 2,186 | -26.765% |
| 2026-05-07 | 65.45 | 65.45 | 63.75 | 64.25 | -5.695% | 56 | 2,200 | -26.537% |
| 2026-05-06 | 65.70 | 68.13 | 65.00 | 68.13 | +3.699% | 63 | 2,171 | -30.721% |
| 2026-05-05 | 67.61 | 69.25 | 65.60 | 65.70 | +1.233% | 98 | 2,190 | -28.158% |
| 2026-05-04 | 64.82 | 68.00 | 63.64 | 64.90 | +4.257% | 132 | 2,224 | -27.273% |
| 2026-05-01 | 59.00 | 65.65 | 59.00 | 62.25 | +3.148% | 153 | 2,189 | -24.177% |
| 2026-04-30 | 62.00 | 62.00 | 54.40 | 60.35 | +2.288% | 257 | 2,187 | -21.790% |
| 2026-04-29 | 57.05 | 61.99 | 57.05 | 59.00 | +2.165% | 113 | 2,185 | -20.000% |
| 2026-04-28 | 57.50 | 58.80 | 57.14 | 57.75 | -2.663% | 48 | 2,193 | -18.268% |
| 2026-04-27 | 61.05 | 61.21 | 59.10 | 59.33 | -3.293% | 84 | 2,149 | -20.445% |
| 2026-04-24 | 58.13 | 61.51 | 58.00 | 61.35 | +9.789% | 166 | 2,103 | -23.064% |
| 2026-04-23 | 55.82 | 57.50 | 54.95 | 55.88 | +0.812% | 160 | 2,055 | -15.533% |
| 2026-04-22 | 52.95 | 55.43 | 52.25 | 55.43 | +7.318% | 47 | 2,048 | -14.848% |
| 2026-04-21 | 54.71 | 54.71 | 51.65 | 51.65 | +1.673% | 140 | 2,010 | -8.616% |
| 2026-04-20 | 51.25 | 51.25 | 49.55 | 50.80 | -3.422% | 42 | 2,002 | -7.087% |
| 2026-04-17 | 55.50 | 56.09 | 52.43 | 52.60 | +3.137% | 52 | 2,007 | -10.266% |
| 2026-04-16 | 50.78 | 51.00 | 49.00 | 51.00 | -1.163% | 14 | 2,012 | -7.451% |
| 2026-04-15 | 51.72 | 52.02 | 50.30 | 51.60 | -1.414% | 18 | 2,014 | -8.527% |
| 2026-04-14 | 50.40 | 53.75 | 49.85 | 52.34 | +13.783% | 62 | 2,015 | -9.820% |
| 2026-04-13 | 45.52 | 46.35 | 44.00 | 46.00 | +0.240% | 146 | 2,142 | +2.609% |
| 2026-04-10 | 45.95 | 47.20 | 45.08 | 45.89 | +7.597% | 66 | 2,142 | +2.855% |
| 2026-04-09 | 37.20 | 43.15 | 37.20 | 42.65 | +21.545% | 160 | 2,141 | +10.668% |
| 2026-04-08 | 35.61 | 36.10 | 35.09 | 35.09 | +9.315% | 42 | 2,137 | +34.511% |
| 2026-04-07 | 31.38 | 32.10 | 31.38 | 32.10 | +1.198% | 5 | 2,116 | +47.040% |
| 2026-04-06 | 30.80 | 31.72 | 30.80 | 31.72 | +5.733% | 25 | 2,113 | +48.802% |
| 2026-04-02 | 29.11 | 30.70 | 29.11 | 30.00 | -3.846% | 291 | 1,837 | +57.333% |
| 2026-04-01 | 30.60 | 31.83 | 30.60 | 31.20 | +2.195% | 17 | 1,837 | +51.282% |
| 2026-03-31 | 28.60 | 30.53 | 28.60 | 30.53 | +15.121% | 24 | 1,821 | +54.602% |
| 2026-03-30 | 27.00 | 27.17 | 26.52 | 26.52 | -0.674% | 127 | 1,813 | +77.979% |
| 2026-03-27 | 27.90 | 27.90 | 26.60 | 26.70 | -16.822% | 16 | 1,782 | +76.779% |
| 2026-03-26 | 29.90 | 32.22 | 29.90 | 32.10 | +3.050% | 34 | 1,785 | +47.040% |
| 2026-03-25 | 31.05 | 31.37 | 30.69 | 31.15 | +7.972% | 9 | 1,789 | +51.525% |
| 2026-03-24 | 29.65 | 29.65 | 28.80 | 28.85 | -6.483% | 33 | 1,789 | +63.605% |
| 2026-03-23 | 30.55 | 31.21 | 30.55 | 30.85 | +7.304% | 12 | 1,796 | +52.998% |
| 2026-03-20 | 28.80 | 29.55 | 28.75 | 28.75 | -4.959% | 10 | 1,786 | +64.174% |
| 2026-03-19 | 29.25 | 30.25 | 29.25 | 30.25 | -1.144% | 5 | 1,786 | +56.033% |
| 2026-03-18 | 32.05 | 32.05 | 30.52 | 30.60 | -4.673% | 7 | 1,782 | +54.248% |
| 2026-03-17 | 31.80 | 32.10 | 31.80 | 32.10 | +1.582% | 2 | 1,780 | +47.040% |
| 2026-03-16 | 30.00 | 31.60 | 30.00 | 31.60 | +4.463% | 11 | 1,780 | +49.367% |
| 2026-03-13 | 31.20 | 31.35 | 30.00 | 30.25 | -3.662% | 13 | 1,786 | +56.033% |
| 2026-03-12 | 31.50 | 31.70 | 30.76 | 31.40 | -2.120% | 115 | 1,782 | +50.318% |
| 2026-03-11 | 34.60 | 34.60 | 32.08 | 32.08 | -4.524% | 4 | 1,710 | +47.132% |
| 2026-03-10 | 33.00 | 33.75 | 32.80 | 33.60 | +1.664% | 142 | 1,709 | +40.476% |
| 2026-03-09 | 32.00 | 33.35 | 31.86 | 33.05 | -4.286% | 7 | 1,707 | +42.814% |
| 2026-03-06 | 35.34 | 35.34 | 34.53 | 34.53 | -5.319% | 4 | 1,716 | +36.693% |
| 2026-03-05 | 36.00 | 37.26 | 35.50 | 36.47 | +2.761% | 39 | 1,715 | +29.421% |
| 2026-03-04 | 32.30 | 35.84 | 32.30 | 35.49 | +13.314% | 69 | 1,706 | +32.995% |
| 2026-03-03 | 30.09 | 31.50 | 29.42 | 31.32 | -0.413% | 16 | 1,703 | +50.702% |
| 2026-03-02 | 30.20 | 31.45 | 30.20 | 31.45 | -0.475% | 103 | 1,697 | +50.079% |
| 2026-02-27 | 32.00 | 32.04 | 31.60 | 31.60 | +3.947% | 36 | 1,697 | +49.367% |
| 2026-02-26 | 30.40 | 30.40 | 30.40 | 30.40 | -7.005% | 1 | 1,700 | +55.263% |
| 2026-02-25 | 32.69 | 32.69 | 32.69 | 32.69 | +3.286% | 1 | 1,700 | +44.387% |
| 2026-02-24 | 31.65 | 31.65 | 31.65 | 31.65 | +6.208% | 1 | 1,700 | +49.131% |
| 2026-02-23 | 31.46 | 31.58 | 29.29 | 29.80 | -7.309% | 53 | 1,700 | +58.389% |
| 2026-02-20 | 29.50 | 32.15 | 29.50 | 32.15 | +8.615% | 114 | 1,673 | +46.812% |
| 2026-02-19 | 29.60 | 29.60 | 29.60 | 29.60 | -1.169% | 1 | 1,574 | +59.459% |
| 2026-02-18 | 29.62 | 30.75 | 29.62 | 29.95 | +5.793% | 19 | 1,574 | +57.596% |
| 2026-02-17 | 27.05 | 28.31 | 26.02 | 28.31 | +7.032% | 29 | 1,570 | +66.726% |
| 2026-02-13 | 26.50 | 27.47 | 26.45 | 26.45 | -2.326% | 51 | 1,581 | +78.450% |
| 2026-02-12 | 28.70 | 28.70 | 27.08 | 27.08 | -9.884% | 139 | 1,581 | +74.298% |
| 2026-02-11 | 30.32 | 30.32 | 29.32 | 30.05 | -6.822% | 8 | 1,560 | +57.072% |
| 2026-02-10 | 32.20 | 32.25 | 32.20 | 32.25 | +0.781% | 7 | 1,563 | +46.357% |
| 2026-02-09 | 31.50 | 32.53 | 29.30 | 32.00 | +6.667% | 67 | 1,563 | +47.500% |
| 2026-02-06 | 28.00 | 32.42 | 27.23 | 30.00 | -24.433% | 224 | 1,525 | +57.333% |
| 2026-02-05 | 40.47 | 40.47 | 38.50 | 39.70 | -12.265% | 43 | 1,561 | +18.892% |
| 2026-02-04 | 47.55 | 47.55 | 44.42 | 45.25 | -2.162% | 45 | 1,566 | +4.309% |
| 2026-02-03 | 50.90 | 50.90 | 46.25 | 46.25 | -8.234% | 31 | 1,545 | +2.054% |
| 2026-02-02 | 50.00 | 50.70 | 50.00 | 50.40 | +5.994% | 3 | 1,516 | -6.349% |
| 2026-01-30 | 49.48 | 49.50 | 47.50 | 47.55 | -0.523% | 66 | 1,515 | -0.736% |
| 2026-01-29 | 49.30 | 49.30 | 46.45 | 47.80 | -4.686% | 95 | 1,469 | -1.255% |
| 2026-01-28 | 51.53 | 51.75 | 49.40 | 50.15 | -1.647% | 68 | 1,425 | -5.882% |
| 2026-01-27 | 49.75 | 50.99 | 49.24 | 50.99 | +9.046% | 23 | 1,385 | -7.433% |
| 2026-01-26 | 47.15 | 47.50 | 46.76 | 46.76 | -0.468% | 26 | 1,370 | +0.941% |
| 2026-01-23 | 45.40 | 46.98 | 45.40 | 46.98 | +7.016% | 17 | 1,346 | +0.468% |
| 2026-01-22 | 42.95 | 44.20 | 42.95 | 43.90 | +8.475% | 4 | 1,343 | +7.517% |
| 2026-01-21 | 41.50 | 42.27 | 40.45 | 40.47 | -5.884% | 86 | 1,342 | +16.630% |
| 2026-01-20 | 43.50 | 43.88 | 43.00 | 43.00 | -6.603% | 96 | 1,309 | +9.767% |
| 2026-01-16 | 46.30 | 46.60 | 46.04 | 46.04 | -0.669% | 12 | 1,227 | +2.520% |
| 2026-01-15 | 46.40 | 47.07 | 46.27 | 46.35 | +0.871% | 10 | 1,227 | +1.834% |
| 2026-01-14 | 47.10 | 47.72 | 45.86 | 45.95 | -6.358% | 35 | 1,227 | +2.720% |
| 2026-01-13 | 51.36 | 51.36 | 48.10 | 49.07 | -4.644% | 37 | 1,247 | -3.811% |
| 2026-01-12 | 52.29 | 53.00 | 51.46 | 51.46 | +0.214% | 30 | 1,218 | -8.278% |
| 2026-01-09 | 50.15 | 51.35 | 50.15 | 51.35 | -0.735% | 3 | 1,213 | -8.082% |
| 2026-01-08 | 51.03 | 51.73 | 50.68 | 51.73 | +4.105% | 9 | 1,210 | -8.757% |
| 2026-01-07 | 50.72 | 50.72 | 49.60 | 49.69 | +0.812% | 13 | 1,208 | -5.011% |
| 2026-01-06 | 46.00 | 49.29 | 45.55 | 49.29 | +12.355% | 28 | 1,207 | -4.240% |
| 2026-01-05 | 44.30 | 44.30 | 43.87 | 43.87 | +8.268% | 7 | 1,216 | +7.591% |
| 2026-01-02 | 41.20 | 41.20 | 40.27 | 40.52 | -5.349% | 28 | 1,216 | +16.486% |
| 2025-12-31 | 42.81 | 42.81 | 42.81 | 42.81 | -0.673% | 30 | 1,243 | +10.255% |
| 2025-12-29 | 43.05 | 43.10 | 43.05 | 43.10 | -2.157% | 86 | 1,243 | +9.513% |
| 2025-12-26 | 43.95 | 44.05 | 43.48 | 44.05 | -0.091% | 6 | 1,262 | +7.151% |
| 2025-12-24 | 43.86 | 44.32 | 43.86 | 44.09 | +0.205% | 9 | 1,258 | +7.054% |
| 2025-12-23 | 43.35 | 44.00 | 43.35 | 44.00 | +5.137% | 3 | 1,258 | +7.273% |
| 2025-12-22 | 41.75 | 42.00 | 41.50 | 41.85 | -0.119% | 28 | 1,257 | +12.784% |
| 2025-12-19 | 41.85 | 42.50 | 41.85 | 41.90 | -0.119% | 6 | 1,267 | +12.649% |
| 2025-12-18 | 40.73 | 42.96 | 40.73 | 41.95 | +6.418% | 27 | 1,266 | +12.515% |
| 2025-12-17 | 39.95 | 40.21 | 39.42 | 39.42 | -0.329% | 20 | 1,268 | +19.736% |
| 2025-12-16 | 39.02 | 39.70 | 39.02 | 39.55 | -0.503% | 12 | 1,266 | +19.343% |
| 2025-12-15 | 41.55 | 41.55 | 39.75 | 39.75 | -6.690% | 81 | 1,273 | +18.742% |
| 2025-12-12 | 43.65 | 43.65 | 42.60 | 42.60 | -4.591% | 19 | 1,227 | +10.798% |
| 2025-12-11 | 44.50 | 44.65 | 44.45 | 44.65 | -2.553% | 4 | 1,212 | +5.711% |
| 2025-12-10 | 46.04 | 46.04 | 44.80 | 45.82 | +4.851% | 20 | 1,211 | +3.012% |
| 2025-12-09 | 43.15 | 44.34 | 43.15 | 43.70 | -0.228% | 32 | 1,199 | +8.009% |
| 2025-12-08 | 45.21 | 45.21 | 43.75 | 43.80 | -2.232% | 75 | 1,187 | +7.763% |
| 2025-12-05 | 45.35 | 46.00 | 44.80 | 44.80 | +0.179% | 201 | 1,136 | +5.357% |
| 2025-12-04 | 45.10 | 45.60 | 44.20 | 44.72 | -5.254% | 53 | 983 | +5.546% |
| 2025-12-03 | 47.55 | 47.55 | 46.76 | 47.20 | -3.080% | 72 | 951 | 0.000% |
| 2025-12-02 | 48.80 | 50.55 | 48.70 | 48.70 | +0.828% | 29 | 885 | -3.080% |
| 2025-12-01 | 47.40 | 48.30 | 47.40 | 48.30 | +3.871% | 19 | 863 | -2.277% |
| 2025-11-28 | 45.74 | 46.97 | 45.74 | 46.50 | +1.974% | 83 | 866 | +1.505% |
| 2025-11-26 | 45.50 | 46.50 | 45.50 | 45.60 | +1.446% | 11 | 843 | +3.509% |
| 2025-11-25 | 43.24 | 45.82 | 42.80 | 44.95 | +2.275% | 49 | 843 | +5.006% |
| 2025-11-24 | 43.09 | 43.95 | 42.90 | 43.95 | +7.985% | 12 | 839 | +7.395% |
| 2025-11-21 | 39.10 | 41.35 | 38.89 | 40.70 | +1.954% | 66 | 845 | +15.971% |
| 2025-11-20 | 42.66 | 42.66 | 39.92 | 39.92 | -6.071% | 41 | 825 | +18.236% |
| 2025-11-19 | 41.10 | 42.50 | 41.10 | 42.50 | -2.164% | 51 | 808 | +11.059% |
| 2025-11-18 | 45.71 | 46.09 | 42.65 | 43.44 | -9.969% | 153 | 767 | +8.656% |
| 2025-11-17 | 46.70 | 48.75 | 46.65 | 48.25 | -2.427% | 27 | 724 | -2.176% |
| 2025-11-14 | 48.73 | 51.05 | 48.73 | 49.45 | -2.753% | 17 | 709 | -4.550% |
| 2025-11-13 | 53.65 | 53.65 | 50.85 | 50.85 | -7.747% | 73 | 699 | -7.178% |
| 2025-11-12 | 57.00 | 57.80 | 54.07 | 55.12 | -3.298% | 12 | 717 | -14.369% |
| 2025-11-11 | 56.25 | 57.08 | 56.25 | 57.00 | +0.939% | 15 | 713 | -17.193% |
| 2025-11-10 | 56.55 | 56.76 | 55.07 | 56.47 | +4.361% | 12 | 700 | -16.416% |
| 2025-11-07 | 51.12 | 54.11 | 51.05 | 54.11 | +0.576% | 12 | 693 | -12.770% |
| 2025-11-06 | 55.57 | 55.57 | 53.29 | 53.80 | -4.981% | 12 | 689 | -12.268% |
| 2025-11-05 | 56.00 | 57.32 | 55.95 | 56.62 | -0.667% | 21 | 686 | -16.637% |
| 2025-11-04 | 57.24 | 59.74 | 57.00 | 57.00 | -4.008% | 157 | 672 | -17.193% |
| 2025-11-03 | 62.04 | 62.20 | 59.38 | 59.38 | +10.413% | 203 | 522 | -20.512% |
| 2025-10-31 | 57.00 | 58.05 | 53.50 | 53.78 | +31.011% | 252 | 522 | -12.235% |
| 2025-10-30 | 41.37 | 43.60 | 41.05 | 41.05 | -7.503% | 48 | 334 | +14.982% |
| 2025-10-29 | 44.00 | 44.57 | 43.38 | 44.38 | +0.772% | 44 | 293 | +6.354% |
| 2025-10-28 | 41.60 | 44.04 | 41.17 | 44.04 | +7.153% | 43 | 273 | +7.175% |
| 2025-10-27 | 41.31 | 41.85 | 40.70 | 41.10 | +4.368% | 149 | 317 | +14.842% |
| 2025-10-24 | 38.67 | 39.78 | 38.67 | 39.38 | +4.790% | 22 | 317 | +19.858% |
| 2025-10-23 | 37.58 | 37.58 | 37.58 | 37.58 | +2.398% | 3 | 316 | +25.599% |
| 2025-10-22 | 36.70 | 36.70 | 36.70 | 36.70 | -4.302% | 1 | 313 | +28.610% |
| 2025-10-21 | 37.05 | 38.88 | 36.95 | 38.35 | +8.028% | 35 | 313 | +23.077% |
| 2025-10-20 | 35.14 | 35.50 | 34.80 | 35.50 | +3.198% | 6 | 310 | +32.958% |
| 2025-10-17 | 35.05 | 35.05 | 34.00 | 34.40 | -2.356% | 14 | 308 | +37.209% |
| 2025-10-16 | 36.04 | 37.00 | 35.13 | 35.23 | -0.789% | 21 | 308 | +33.977% |
| 2025-10-15 | 36.30 | 36.30 | 34.90 | 35.51 | -0.532% | 66 | 309 | +32.920% |
| 2025-10-14 | 34.00 | 35.90 | 34.00 | 35.70 | -3.042% | 56 | 291 | +32.213% |
| 2025-10-13 | 36.55 | 36.90 | 36.55 | 36.82 | +4.454% | 9 | 288 | +28.191% |
| 2025-10-10 | 36.75 | 37.70 | 35.25 | 35.25 | -12.357% | 17 | 288 | +33.901% |
| 2025-10-09 | 37.16 | 40.22 | 37.15 | 40.22 | +4.876% | 41 | 276 | +17.355% |
| 2025-10-08 | 37.70 | 39.20 | 37.40 | 38.35 | +5.097% | 16 | 245 | +23.077% |
| 2025-10-07 | 36.50 | 36.75 | 35.86 | 36.49 | -0.572% | 36 | 244 | +29.351% |
| 2025-10-06 | 35.00 | 36.75 | 34.50 | 36.70 | -0.353% | 14 | 246 | +28.610% |
| 2025-10-03 | 37.20 | 37.20 | 36.83 | 36.83 | +1.043% | 27 | 242 | +28.156% |
| 2025-10-02 | 36.45 | 36.45 | 36.45 | 36.45 | +0.970% | 3 | 216 | +29.492% |
| 2025-10-01 | 35.00 | 36.10 | 35.00 | 36.10 | +3.143% | 4 | 213 | +30.748% |
| 2025-09-30 | 34.60 | 35.00 | 34.60 | 35.00 | -3.581% | 6 | 210 | +34.857% |
| 2025-09-29 | 36.30 | 36.30 | 36.30 | 36.30 | +2.254% | 1 | 205 | +30.028% |
| 2025-09-26 | 35.40 | 35.64 | 35.21 | 35.50 | +5.030% | 20 | 205 | +32.958% |
| 2025-09-25 | 35.00 | 35.00 | 33.80 | 33.80 | -4.141% | 24 | 203 | +39.645% |
| 2025-09-24 | 36.40 | 37.30 | 35.26 | 35.26 | -0.955% | 8 | 180 | +33.863% |
| 2025-09-23 | 37.40 | 37.40 | 35.60 | 35.60 | -9.691% | 89 | 177 | +32.584% |
| 2025-09-22 | 39.90 | 39.90 | 38.97 | 39.42 | -6.143% | 173 | 133 | +19.736% |
| 2025-09-19 | 42.00 | 42.00 | 42.00 | 42.00 | +2.066% | 1 | 70 | +12.381% |
| 2025-09-18 | 41.25 | 42.12 | 40.49 | 41.15 | +1.882% | 45 | 70 | +14.702% |
| 2025-09-17 | 40.39 | 40.39 | 40.39 | 40.39 | -5.498% | 10 | 26 | +16.861% |
| 2025-09-16 | 41.75 | 43.09 | 41.75 | 42.74 | +4.883% | 14 | 19 | +10.435% |
| 2025-09-15 | 40.62 | 41.45 | 40.50 | 40.75 | 0.000% | 18 | 17 | +15.828% |