AMZN280121C00270000
AMZN Jan 21 2028 270.00 Call
optionOPRA
EODOct 6, 2026
42.80USD+3.632%(+1.50)36Vol2,669OI
AMZN280121C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 40.28 | 42.91 | 40.28 | 42.80 | +3.632% | 36 | 2,665 | 0.000% |
| 2026-10-05 | 39.35 | 41.50 | 39.00 | 41.30 | +3.899% | 13 | 2,668 | +3.632% |
| 2026-10-02 | 40.65 | 40.94 | 39.23 | 39.75 | +2.979% | 241 | 2,487 | +7.673% |
| 2026-10-01 | 40.00 | 40.00 | 37.35 | 38.60 | -1.026% | 41 | 2,487 | +10.881% |
| 2026-09-30 | 40.13 | 40.88 | 39.00 | 39.00 | +1.430% | 14 | 2,493 | +9.744% |
| 2026-09-29 | 36.80 | 38.60 | 36.80 | 38.45 | +2.807% | 28 | 2,480 | +11.313% |
| 2026-09-28 | 37.50 | 37.83 | 37.20 | 37.40 | -6.383% | 21 | 2,481 | +14.439% |
| 2026-09-25 | 39.25 | 40.75 | 38.61 | 39.95 | +0.251% | 15 | 2,475 | +7.134% |
| 2026-09-24 | 38.58 | 40.15 | 37.67 | 39.85 | +1.918% | 54 | 2,467 | +7.403% |
| 2026-09-23 | 42.05 | 42.05 | 39.10 | 39.10 | -10.115% | 67 | 2,466 | +9.463% |
| 2026-09-22 | 43.02 | 45.65 | 42.87 | 43.50 | -3.995% | 16 | 2,459 | -1.609% |
| 2026-09-21 | 43.55 | 45.97 | 43.37 | 45.31 | +6.612% | 56 | 2,423 | -5.540% |
| 2026-09-18 | 43.05 | 43.20 | 41.85 | 42.50 | +3.659% | 30 | 2,431 | +0.706% |
| 2026-09-17 | 40.85 | 42.00 | 40.85 | 41.00 | +6.910% | 12 | 2,428 | +4.390% |
| 2026-09-16 | 39.52 | 40.00 | 38.00 | 38.35 | -4.197% | 11 | 2,424 | +11.604% |
| 2026-09-15 | 42.33 | 42.55 | 39.98 | 40.03 | -6.907% | 13 | 2,428 | +6.920% |
| 2026-09-14 | 43.00 | 44.20 | 41.95 | 43.00 | -4.018% | 110 | 2,417 | -0.465% |
| 2026-09-11 | 44.32 | 44.80 | 44.32 | 44.80 | +5.313% | 3 | 2,420 | -4.464% |
| 2026-09-10 | 41.78 | 43.00 | 41.76 | 42.54 | -0.024% | 8 | 2,422 | +0.611% |
| 2026-09-09 | 44.85 | 44.85 | 42.00 | 42.55 | -6.050% | 18 | 2,418 | +0.588% |
| 2026-09-08 | 45.55 | 45.55 | 45.29 | 45.29 | -0.767% | 203 | 2,333 | -5.498% |
| 2026-09-04 | 44.82 | 45.64 | 44.82 | 45.64 | -2.479% | 5 | 2,332 | -6.223% |
| 2026-09-03 | 44.67 | 46.80 | 44.67 | 46.80 | +6.776% | 11 | 2,334 | -8.547% |
| 2026-09-02 | 44.20 | 44.25 | 43.46 | 43.83 | +0.068% | 38 | 2,325 | -2.350% |
| 2026-09-01 | 45.00 | 45.00 | 43.50 | 43.80 | -8.176% | 219 | 2,393 | -2.283% |
| 2026-08-31 | 49.38 | 49.50 | 47.00 | 47.70 | -8.969% | 39 | 2,386 | -10.273% |
| 2026-08-28 | 46.73 | 53.00 | 46.73 | 52.40 | +17.885% | 75 | 2,359 | -18.321% |
| 2026-08-27 | 45.80 | 46.00 | 44.45 | 44.45 | -4.716% | 11 | 2,358 | -3.712% |
| 2026-08-26 | 47.68 | 48.25 | 46.65 | 46.65 | -1.996% | 8 | 2,358 | -8.253% |
| 2026-08-25 | 49.95 | 49.95 | 47.60 | 47.60 | -3.663% | 17 | 2,361 | -10.084% |
| 2026-08-24 | 49.05 | 49.80 | 48.33 | 49.41 | +5.128% | 27 | 2,360 | -13.378% |
| 2026-08-21 | 46.95 | 48.08 | 46.95 | 47.00 | -2.104% | 27 | 2,341 | -8.936% |
| 2026-08-20 | 49.70 | 49.70 | 47.98 | 48.01 | -7.137% | 14 | 2,333 | -10.852% |
| 2026-08-19 | 47.55 | 51.75 | 47.55 | 51.70 | +9.395% | 46 | 2,328 | -17.215% |
| 2026-08-18 | 49.10 | 49.10 | 46.50 | 47.26 | -1.357% | 27 | 2,323 | -9.437% |
| 2026-08-17 | 49.40 | 49.69 | 46.90 | 47.91 | -3.524% | 46 | 2,309 | -10.666% |
| 2026-08-14 | 50.00 | 50.02 | 49.55 | 49.66 | -2.818% | 16 | 2,297 | -13.814% |
| 2026-08-13 | 53.42 | 53.88 | 51.10 | 51.10 | -4.522% | 21 | 2,294 | -16.243% |
| 2026-08-12 | 56.42 | 56.42 | 53.52 | 53.52 | -7.405% | 23 | 2,287 | -20.030% |
| 2026-08-11 | 59.98 | 59.98 | 56.55 | 57.80 | -4.463% | 22 | 2,292 | -25.952% |
| 2026-08-10 | 59.55 | 62.88 | 59.40 | 60.50 | +2.369% | 69 | 2,297 | -29.256% |
| 2026-08-07 | 61.20 | 62.00 | 59.07 | 59.10 | +3.684% | 163 | 2,295 | -27.580% |
| 2026-08-06 | 58.60 | 59.26 | 57.00 | 57.00 | -1.145% | 8 | 2,293 | -24.912% |
| 2026-08-05 | 64.70 | 64.70 | 57.00 | 57.66 | -6.244% | 45 | 2,287 | -25.772% |
| 2026-08-04 | 61.70 | 63.00 | 60.91 | 61.50 | -7.658% | 125 | 2,307 | -30.407% |
| 2026-08-03 | 67.00 | 68.00 | 64.96 | 66.60 | +15.105% | 188 | 2,405 | -35.736% |
| 2026-07-31 | 52.00 | 58.25 | 52.00 | 57.86 | +58.001% | 304 | 2,482 | -26.028% |
| 2026-07-30 | 35.02 | 38.68 | 35.02 | 36.62 | +14.437% | 162 | 2,399 | +16.876% |
| 2026-07-29 | 33.15 | 34.49 | 32.00 | 32.00 | -6.296% | 192 | 2,456 | +33.750% |
| 2026-07-28 | 33.55 | 34.25 | 32.80 | 34.15 | -2.734% | 25 | 2,463 | +25.329% |
| 2026-07-27 | 35.45 | 35.60 | 35.11 | 35.11 | +0.028% | 11 | 2,466 | +21.903% |
| 2026-07-24 | 35.20 | 35.32 | 35.00 | 35.10 | -4.098% | 22 | 2,458 | +21.937% |
| 2026-07-23 | 37.90 | 37.90 | 36.31 | 36.60 | -13.639% | 102 | 2,397 | +16.940% |
| 2026-07-22 | 42.23 | 42.38 | 41.62 | 42.38 | -5.126% | 3 | 2,396 | +0.991% |
| 2026-07-21 | 44.57 | 44.67 | 44.57 | 44.67 | -5.660% | 2 | 2,397 | -4.186% |
| 2026-07-20 | 45.51 | 48.00 | 45.51 | 47.35 | -0.630% | 22 | 2,395 | -9.609% |
| 2026-07-16 | 49.04 | 49.04 | 47.65 | 47.65 | -6.385% | 2 | 2,395 | -10.178% |
| 2026-07-15 | 48.37 | 50.90 | 48.37 | 50.90 | +11.868% | 16 | 2,406 | -15.914% |
| 2026-07-14 | 44.60 | 45.50 | 44.60 | 45.50 | -1.087% | 64 | 2,435 | -5.934% |
| 2026-07-13 | 45.30 | 46.50 | 45.30 | 46.00 | +2.587% | 48 | 2,481 | -6.957% |
| 2026-07-10 | 44.84 | 44.84 | 44.84 | 44.84 | +1.909% | 1 | 2,481 | -4.550% |
| 2026-07-09 | 42.57 | 44.00 | 42.57 | 44.00 | +3.359% | 5 | 2,481 | -2.727% |
| 2026-07-08 | 42.56 | 42.57 | 42.56 | 42.57 | -3.250% | 20 | 2,490 | +0.540% |
| 2026-07-07 | 44.90 | 44.90 | 43.95 | 44.00 | -2.004% | 65 | 2,530 | -2.727% |
| 2026-07-06 | 44.98 | 44.98 | 44.90 | 44.90 | +1.377% | 4 | 2,529 | -4.677% |
| 2026-07-02 | 44.05 | 45.89 | 44.05 | 44.29 | -0.315% | 13 | 2,535 | -3.364% |
| 2026-07-01 | 40.45 | 44.68 | 40.45 | 44.43 | +6.547% | 9 | 2,536 | -3.669% |
| 2026-06-30 | 40.95 | 42.25 | 40.95 | 41.70 | -1.348% | 13 | 2,535 | +2.638% |
| 2026-06-29 | 45.26 | 46.65 | 42.27 | 42.27 | +16.543% | 18 | 2,545 | +1.254% |
| 2026-06-26 | 35.97 | 38.14 | 35.97 | 36.27 | +2.313% | 23 | 2,538 | +18.004% |
| 2026-06-25 | 35.83 | 37.57 | 35.05 | 35.45 | -18.337% | 63 | 2,529 | +20.733% |
| 2026-06-24 | 41.42 | 43.41 | 41.42 | 43.41 | +10.966% | 7 | 2,532 | -1.405% |
| 2026-06-23 | 39.00 | 40.52 | 38.83 | 39.12 | +0.566% | 23 | 2,530 | +9.407% |
| 2026-06-22 | 41.95 | 41.95 | 38.60 | 38.90 | -11.369% | 73 | 2,520 | +10.026% |
| 2026-06-18 | 39.75 | 45.00 | 39.75 | 43.89 | +8.237% | 79 | 2,464 | -2.483% |
| 2026-06-17 | 42.25 | 42.25 | 40.55 | 40.55 | -10.486% | 50 | 2,428 | +5.549% |
| 2026-06-16 | 45.65 | 45.65 | 44.80 | 45.30 | +1.821% | 7 | 2,427 | -5.519% |
| 2026-06-15 | 45.25 | 45.25 | 44.49 | 44.49 | +8.911% | 6 | 2,425 | -3.799% |
| 2026-06-12 | 40.98 | 40.98 | 38.50 | 40.85 | -2.969% | 46 | 2,398 | +4.774% |
| 2026-06-11 | 40.25 | 42.10 | 39.04 | 42.10 | +3.567% | 79 | 2,400 | +1.663% |
| 2026-06-10 | 42.83 | 42.83 | 40.65 | 40.65 | -10.066% | 79 | 2,397 | +5.289% |
| 2026-06-09 | 47.10 | 47.10 | 43.00 | 45.20 | +1.687% | 22 | 2,394 | -5.310% |
| 2026-06-08 | 46.50 | 46.50 | 43.85 | 44.45 | -2.842% | 85 | 2,354 | -3.712% |
| 2026-06-05 | 49.50 | 49.70 | 45.75 | 45.75 | -7.594% | 16 | 2,350 | -6.448% |
| 2026-06-04 | 49.42 | 50.40 | 48.75 | 49.51 | +4.319% | 10 | 2,349 | -13.553% |
| 2026-06-03 | 50.60 | 50.60 | 46.00 | 47.46 | -7.123% | 45 | 2,342 | -9.819% |
| 2026-06-02 | 50.00 | 53.45 | 50.00 | 51.10 | -7.175% | 83 | 2,373 | -16.243% |
| 2026-06-01 | 55.50 | 56.05 | 54.00 | 55.05 | -7.681% | 58 | 2,345 | -22.252% |
| 2026-05-29 | 61.10 | 61.20 | 58.96 | 59.63 | -3.072% | 24 | 2,340 | -28.224% |
| 2026-05-28 | 59.09 | 61.52 | 57.30 | 61.52 | +2.790% | 91 | 2,302 | -30.429% |
| 2026-05-27 | 55.90 | 59.85 | 55.90 | 59.85 | +11.911% | 47 | 2,295 | -28.488% |
| 2026-05-26 | 56.20 | 56.20 | 53.00 | 53.48 | -5.512% | 79 | 2,311 | -19.970% |
| 2026-05-22 | 56.40 | 57.67 | 56.40 | 56.60 | +0.497% | 19 | 2,318 | -24.382% |
| 2026-05-21 | 53.00 | 57.35 | 53.00 | 56.32 | +4.684% | 845 | 1,670 | -24.006% |
| 2026-05-20 | 51.40 | 54.30 | 51.40 | 53.80 | +6.114% | 105 | 1,654 | -20.446% |
| 2026-05-19 | 51.64 | 51.64 | 48.49 | 50.70 | -5.234% | 33 | 1,639 | -15.582% |
| 2026-05-18 | 54.37 | 57.02 | 53.50 | 53.50 | -0.558% | 68 | 1,620 | -20.000% |
| 2026-05-15 | 53.14 | 53.85 | 52.60 | 53.80 | -5.680% | 27 | 1,602 | -20.446% |
| 2026-05-14 | 58.00 | 58.00 | 56.30 | 57.04 | -2.496% | 14 | 1,600 | -24.965% |
| 2026-05-13 | 53.64 | 58.50 | 53.64 | 58.50 | +7.143% | 78 | 1,541 | -26.838% |
| 2026-05-12 | 55.25 | 55.46 | 53.08 | 54.60 | -4.042% | 95 | 1,533 | -21.612% |
| 2026-05-11 | 58.25 | 59.25 | 56.90 | 56.90 | -4.690% | 42 | 1,518 | -24.780% |
| 2026-05-08 | 58.29 | 60.42 | 58.29 | 59.70 | +0.421% | 112 | 1,491 | -28.308% |
| 2026-05-07 | 61.35 | 61.35 | 59.00 | 59.45 | -4.605% | 13 | 1,489 | -28.007% |
| 2026-05-06 | 60.49 | 62.85 | 60.00 | 62.32 | +2.382% | 48 | 1,476 | -31.322% |
| 2026-05-05 | 63.49 | 64.26 | 60.70 | 60.87 | +1.450% | 74 | 1,474 | -29.686% |
| 2026-05-04 | 58.40 | 62.75 | 58.40 | 60.00 | +3.896% | 32 | 1,482 | -28.667% |
| 2026-05-01 | 55.19 | 60.95 | 55.19 | 57.75 | +3.107% | 161 | 1,457 | -25.887% |
| 2026-04-30 | 62.08 | 62.08 | 51.00 | 56.01 | +1.101% | 98 | 1,454 | -23.585% |
| 2026-04-29 | 56.84 | 57.23 | 54.00 | 55.40 | +2.026% | 79 | 1,436 | -22.744% |
| 2026-04-28 | 53.04 | 54.36 | 53.02 | 54.30 | -1.309% | 31 | 1,421 | -21.179% |
| 2026-04-27 | 55.59 | 56.50 | 54.90 | 55.02 | -3.389% | 127 | 1,399 | -22.210% |
| 2026-04-24 | 54.80 | 57.10 | 54.20 | 56.95 | +9.942% | 184 | 1,309 | -24.846% |
| 2026-04-23 | 51.40 | 53.18 | 50.55 | 51.80 | +3.085% | 59 | 1,294 | -17.375% |
| 2026-04-22 | 48.75 | 50.35 | 48.75 | 50.25 | +4.167% | 32 | 1,269 | -14.826% |
| 2026-04-21 | 49.38 | 49.45 | 48.24 | 48.24 | +3.187% | 28 | 1,272 | -11.277% |
| 2026-04-20 | 46.00 | 46.75 | 46.00 | 46.75 | -7.021% | 21 | 1,253 | -8.449% |
| 2026-04-17 | 50.42 | 50.42 | 50.28 | 50.28 | +7.138% | 11 | 1,243 | -14.877% |
| 2026-04-16 | 45.73 | 46.93 | 45.65 | 46.93 | -3.137% | 4 | 1,241 | -8.800% |
| 2026-04-15 | 47.49 | 48.75 | 47.49 | 48.45 | +0.352% | 3 | 1,240 | -11.662% |
| 2026-04-14 | 46.90 | 50.10 | 45.77 | 48.28 | +14.952% | 224 | 1,204 | -11.350% |
| 2026-04-13 | 41.15 | 42.00 | 41.15 | 42.00 | -0.709% | 38 | 1,204 | +1.905% |
| 2026-04-10 | 41.01 | 43.05 | 41.01 | 42.30 | +9.021% | 17 | 1,204 | +1.182% |
| 2026-04-09 | 34.50 | 38.80 | 34.50 | 38.80 | +19.938% | 14 | 1,210 | +10.309% |
| 2026-04-08 | 33.05 | 33.05 | 31.75 | 32.35 | +12.914% | 64 | 1,214 | +32.303% |
| 2026-04-06 | 28.65 | 28.65 | 28.65 | 28.65 | +6.111% | 15 | 1,188 | +49.389% |
| 2026-04-02 | 26.36 | 27.85 | 26.36 | 27.00 | -6.185% | 40 | 1,221 | +58.519% |
| 2026-04-01 | 27.73 | 28.97 | 27.73 | 28.78 | +3.787% | 11 | 1,221 | +48.714% |
| 2026-03-31 | 26.50 | 27.73 | 26.09 | 27.73 | +12.495% | 7 | 1,227 | +54.345% |
| 2026-03-30 | 24.40 | 24.86 | 24.40 | 24.65 | +2.666% | 7 | 1,230 | +73.631% |
| 2026-03-27 | 25.10 | 25.10 | 24.00 | 24.01 | -11.140% | 19 | 1,230 | +78.259% |
| 2026-03-26 | 27.27 | 28.90 | 27.02 | 27.02 | -5.193% | 7 | 1,228 | +58.401% |
| 2026-03-25 | 28.09 | 28.75 | 27.97 | 28.50 | +6.942% | 23 | 1,229 | +50.175% |
| 2026-03-24 | 26.60 | 26.70 | 26.10 | 26.65 | -4.309% | 43 | 1,227 | +60.600% |
| 2026-03-23 | 27.60 | 28.40 | 27.60 | 27.85 | +6.910% | 76 | 1,232 | +53.680% |
| 2026-03-20 | 26.05 | 26.05 | 26.05 | 26.05 | -2.580% | 4 | 1,219 | +64.299% |
| 2026-03-19 | 26.50 | 26.75 | 26.50 | 26.74 | -3.396% | 12 | 1,215 | +60.060% |
| 2026-03-18 | 29.30 | 29.30 | 27.68 | 27.68 | -4.387% | 3 | 1,217 | +54.624% |
| 2026-03-17 | 29.55 | 29.60 | 28.95 | 28.95 | +5.082% | 13 | 1,219 | +47.841% |
| 2026-03-16 | 27.42 | 27.55 | 27.40 | 27.55 | +1.212% | 4 | 1,228 | +55.354% |
| 2026-03-13 | 27.80 | 28.55 | 27.22 | 27.22 | -4.658% | 11 | 1,228 | +57.237% |
| 2026-03-12 | 28.14 | 28.75 | 28.14 | 28.55 | -2.493% | 16 | 1,225 | +49.912% |
| 2026-03-11 | 30.69 | 30.69 | 29.28 | 29.28 | -3.684% | 5 | 1,212 | +46.175% |
| 2026-03-09 | 29.24 | 30.40 | 29.24 | 30.40 | -1.935% | 2 | 1,211 | +40.789% |
| 2026-03-06 | 32.05 | 32.05 | 31.00 | 31.00 | -7.738% | 12 | 1,211 | +38.065% |
| 2026-03-05 | 33.03 | 33.88 | 33.03 | 33.60 | +7.520% | 14 | 1,220 | +27.381% |
| 2026-03-04 | 31.45 | 31.46 | 31.25 | 31.25 | +9.189% | 12 | 1,231 | +36.960% |
| 2026-03-03 | 27.45 | 28.62 | 26.87 | 28.62 | -0.279% | 13 | 1,219 | +49.546% |
| 2026-03-02 | 28.00 | 29.29 | 28.00 | 28.70 | -1.510% | 65 | 1,230 | +49.129% |
| 2026-02-27 | 29.14 | 29.14 | 29.14 | 29.14 | +1.888% | 1 | 1,260 | +46.877% |
| 2026-02-26 | 29.02 | 29.02 | 27.75 | 28.60 | -1.549% | 103 | 1,259 | +49.650% |
| 2026-02-24 | 28.94 | 29.30 | 28.88 | 29.05 | +5.521% | 28 | 1,256 | +47.332% |
| 2026-02-23 | 27.90 | 27.90 | 27.07 | 27.53 | -8.538% | 48 | 1,256 | +55.467% |
| 2026-02-20 | 26.91 | 30.10 | 26.91 | 30.10 | +10.866% | 10 | 1,303 | +42.193% |
| 2026-02-19 | 27.40 | 27.57 | 27.15 | 27.15 | -1.630% | 63 | 1,301 | +57.643% |
| 2026-02-18 | 26.97 | 28.13 | 26.97 | 27.60 | +7.686% | 11 | 1,282 | +55.072% |
| 2026-02-17 | 24.70 | 25.63 | 23.53 | 25.63 | +5.691% | 17 | 1,287 | +66.992% |
| 2026-02-13 | 24.48 | 25.14 | 24.25 | 24.25 | -1.623% | 95 | 1,241 | +76.495% |
| 2026-02-12 | 26.40 | 26.40 | 24.65 | 24.65 | -8.466% | 26 | 1,241 | +73.631% |
| 2026-02-11 | 27.61 | 27.65 | 26.93 | 26.93 | -10.233% | 23 | 1,257 | +58.931% |
| 2026-02-10 | 29.00 | 30.20 | 27.95 | 30.00 | +3.448% | 7 | 1,259 | +42.667% |
| 2026-02-09 | 27.17 | 29.60 | 26.45 | 29.00 | +2.619% | 60 | 1,256 | +47.586% |
| 2026-02-06 | 25.44 | 29.16 | 23.70 | 28.26 | -21.500% | 199 | 1,213 | +51.451% |
| 2026-02-05 | 35.70 | 37.45 | 35.70 | 36.00 | -13.022% | 21 | 1,144 | +18.889% |
| 2026-02-04 | 43.74 | 43.74 | 40.87 | 41.39 | -3.565% | 22 | 1,152 | +3.407% |
| 2026-02-03 | 43.71 | 43.71 | 42.92 | 42.92 | -7.560% | 2 | 1,151 | -0.280% |
| 2026-02-02 | 44.60 | 46.43 | 44.60 | 46.43 | +6.247% | 7 | 1,151 | -7.818% |
| 2026-01-30 | 43.70 | 43.70 | 43.70 | 43.70 | -0.569% | 10 | 1,151 | -2.059% |
| 2026-01-29 | 43.85 | 43.95 | 43.66 | 43.95 | -4.415% | 30 | 1,141 | -2.617% |
| 2026-01-28 | 48.60 | 48.60 | 45.85 | 45.98 | -1.752% | 57 | 1,121 | -6.916% |
| 2026-01-27 | 43.15 | 46.80 | 43.15 | 46.80 | +7.094% | 7 | 1,066 | -8.547% |
| 2026-01-26 | 42.36 | 43.70 | 42.36 | 43.70 | +0.807% | 3 | 1,067 | -2.059% |
| 2026-01-23 | 42.82 | 43.35 | 42.82 | 43.35 | +8.132% | 30 | 1,068 | -1.269% |
| 2026-01-22 | 39.35 | 40.50 | 39.35 | 40.09 | +3.672% | 13 | 1,068 | +6.760% |
| 2026-01-21 | 37.80 | 38.77 | 37.25 | 38.67 | +1.763% | 66 | 1,071 | +10.680% |
| 2026-01-20 | 39.75 | 40.20 | 38.00 | 38.00 | -10.377% | 25 | 1,007 | +12.632% |
| 2026-01-16 | 42.85 | 42.85 | 42.40 | 42.40 | -0.703% | 36 | 1,013 | +0.943% |
| 2026-01-15 | 42.85 | 44.02 | 42.60 | 42.70 | +2.007% | 244 | 1,013 | +0.234% |
| 2026-01-14 | 43.80 | 43.80 | 41.86 | 41.86 | -5.401% | 21 | 801 | +2.246% |
| 2026-01-13 | 46.30 | 46.67 | 44.25 | 44.25 | -6.842% | 20 | 804 | -3.277% |
| 2026-01-12 | 48.34 | 48.90 | 47.50 | 47.50 | -1.554% | 12 | 812 | -9.895% |
| 2026-01-09 | 47.52 | 48.25 | 47.40 | 48.25 | +0.984% | 30 | 808 | -11.295% |
| 2026-01-08 | 47.03 | 47.78 | 46.90 | 47.78 | +1.444% | 30 | 807 | -10.423% |
| 2026-01-07 | 46.14 | 47.10 | 46.14 | 47.10 | +4.900% | 5 | 797 | -9.130% |
| 2026-01-06 | 41.07 | 45.70 | 41.07 | 44.90 | +11.775% | 25 | 801 | -4.677% |
| 2026-01-05 | 38.32 | 40.17 | 38.32 | 40.17 | +8.714% | 3 | 800 | +6.547% |
| 2026-01-02 | 39.84 | 39.84 | 36.95 | 36.95 | -6.456% | 7 | 800 | +15.832% |
| 2025-12-31 | 39.40 | 39.50 | 39.40 | 39.50 | 0.000% | 98 | 700 | +8.354% |
| 2025-12-30 | 39.20 | 39.50 | 39.20 | 39.50 | +0.051% | 30 | 700 | +8.354% |
| 2025-12-29 | 39.48 | 39.48 | 39.48 | 39.48 | -1.669% | 1 | 700 | +8.409% |
| 2025-12-26 | 40.15 | 40.15 | 40.15 | 40.15 | -1.472% | 1 | 700 | +6.600% |
| 2025-12-24 | 40.65 | 40.75 | 40.65 | 40.75 | +1.977% | 3 | 702 | +5.031% |
| 2025-12-23 | 40.00 | 40.60 | 39.72 | 39.96 | +3.256% | 6 | 702 | +7.107% |
| 2025-12-22 | 37.87 | 38.70 | 37.87 | 38.70 | +1.176% | 7 | 701 | +10.594% |
| 2025-12-18 | 37.87 | 39.07 | 37.87 | 38.25 | +4.053% | 7 | 696 | +11.895% |
| 2025-12-17 | 36.76 | 36.76 | 36.76 | 36.76 | +0.989% | 4 | 696 | +16.431% |
| 2025-12-16 | 36.50 | 36.50 | 36.13 | 36.40 | -0.301% | 12 | 700 | +17.582% |
| 2025-12-15 | 37.88 | 37.88 | 36.45 | 36.51 | -7.803% | 25 | 695 | +17.228% |
| 2025-12-12 | 39.30 | 39.62 | 39.30 | 39.60 | -5.737% | 24 | 688 | +8.081% |
| 2025-12-11 | 42.01 | 42.01 | 42.01 | 42.01 | +0.671% | 1 | 679 | +1.881% |
| 2025-12-10 | 42.90 | 42.90 | 41.73 | 41.73 | +3.369% | 36 | 680 | +2.564% |
| 2025-12-09 | 40.22 | 40.80 | 40.10 | 40.37 | +0.124% | 18 | 653 | +6.019% |
| 2025-12-08 | 41.64 | 41.64 | 40.32 | 40.32 | -3.541% | 8 | 657 | +6.151% |
| 2025-12-05 | 42.00 | 42.35 | 41.80 | 41.80 | +1.604% | 12 | 659 | +2.392% |
| 2025-12-04 | 41.56 | 41.82 | 40.70 | 41.14 | -5.750% | 17 | 655 | +4.035% |
| 2025-12-03 | 44.80 | 44.80 | 43.24 | 43.65 | -3.000% | 16 | 663 | -1.947% |
| 2025-12-02 | 44.62 | 45.80 | 44.62 | 45.00 | +0.716% | 13 | 657 | -4.889% |
| 2025-12-01 | 44.00 | 44.73 | 44.00 | 44.68 | +4.222% | 9 | 645 | -4.208% |
| 2025-11-28 | 43.07 | 43.15 | 42.85 | 42.87 | +2.364% | 14 | 639 | -0.163% |
| 2025-11-26 | 42.25 | 42.80 | 41.82 | 41.88 | -0.119% | 12 | 627 | +2.197% |
| 2025-11-25 | 41.60 | 41.93 | 41.60 | 41.93 | +4.174% | 2 | 627 | +2.075% |
| 2025-11-24 | 40.02 | 40.25 | 39.50 | 40.25 | +6.201% | 16 | 628 | +6.335% |
| 2025-11-21 | 36.25 | 37.90 | 36.10 | 37.90 | +2.989% | 48 | 627 | +12.929% |
| 2025-11-20 | 40.20 | 40.20 | 36.80 | 36.80 | -6.242% | 12 | 588 | +16.304% |
| 2025-11-19 | 37.77 | 39.25 | 37.50 | 39.25 | -0.127% | 64 | 586 | +9.045% |
| 2025-11-18 | 42.25 | 42.25 | 39.30 | 39.30 | -10.069% | 162 | 599 | +8.906% |
| 2025-11-17 | 43.78 | 44.10 | 42.90 | 43.70 | -5.411% | 9 | 568 | -2.059% |
| 2025-11-14 | 46.00 | 46.97 | 46.00 | 46.20 | -3.002% | 12 | 571 | -7.359% |
| 2025-11-13 | 47.20 | 47.63 | 47.20 | 47.63 | -6.332% | 2 | 562 | -10.141% |
| 2025-11-12 | 53.25 | 53.25 | 50.45 | 50.85 | -2.212% | 52 | 563 | -15.831% |
| 2025-11-11 | 52.30 | 52.30 | 51.91 | 52.00 | -0.612% | 10 | 521 | -17.692% |
| 2025-11-10 | 52.89 | 52.89 | 50.90 | 52.32 | +9.801% | 70 | 517 | -18.196% |
| 2025-11-07 | 47.55 | 47.65 | 46.60 | 47.65 | -3.737% | 14 | 452 | -10.178% |
| 2025-11-06 | 52.90 | 52.90 | 48.82 | 49.50 | -5.696% | 63 | 447 | -13.535% |
| 2025-11-05 | 51.00 | 53.10 | 51.00 | 52.49 | +0.556% | 34 | 433 | -18.461% |
| 2025-11-04 | 52.81 | 55.95 | 52.20 | 52.20 | -5.486% | 14 | 414 | -18.008% |
| 2025-11-03 | 57.53 | 58.00 | 55.23 | 55.23 | +11.127% | 73 | 407 | -22.506% |
| 2025-10-31 | 53.15 | 53.15 | 49.40 | 49.70 | +31.656% | 283 | 407 | -13.883% |
| 2025-10-30 | 39.61 | 39.70 | 37.75 | 37.75 | -6.974% | 19 | 293 | +13.377% |
| 2025-10-29 | 39.90 | 41.35 | 39.90 | 40.58 | +1.450% | 12 | 282 | +5.471% |
| 2025-10-28 | 38.10 | 40.50 | 37.95 | 40.00 | +6.242% | 25 | 281 | +7.000% |
| 2025-10-27 | 37.55 | 38.07 | 37.30 | 37.65 | +4.149% | 22 | 267 | +13.679% |
| 2025-10-24 | 35.40 | 36.35 | 35.40 | 36.15 | +4.480% | 16 | 267 | +18.396% |
| 2025-10-23 | 34.30 | 34.60 | 34.00 | 34.60 | +3.500% | 53 | 277 | +23.699% |
| 2025-10-22 | 33.10 | 33.45 | 33.05 | 33.43 | -5.565% | 62 | 228 | +28.029% |
| 2025-10-21 | 33.70 | 35.40 | 33.70 | 35.40 | +9.598% | 68 | 169 | +20.904% |
| 2025-10-20 | 31.78 | 32.30 | 31.50 | 32.30 | +2.866% | 14 | 136 | +32.508% |
| 2025-10-17 | 31.25 | 31.40 | 31.25 | 31.40 | -4.414% | 2 | 138 | +36.306% |
| 2025-10-16 | 32.85 | 32.85 | 32.85 | 32.85 | +1.077% | 2 | 137 | +30.289% |
| 2025-10-15 | 32.48 | 32.50 | 32.48 | 32.50 | +0.309% | 2 | 137 | +31.692% |
| 2025-10-14 | 30.95 | 32.40 | 30.95 | 32.40 | +1.250% | 3 | 136 | +32.099% |
| 2025-10-10 | 37.03 | 37.03 | 32.00 | 32.00 | -12.497% | 28 | 136 | +33.750% |
| 2025-10-09 | 34.75 | 36.57 | 33.78 | 36.57 | +2.437% | 8 | 130 | +17.036% |
| 2025-10-08 | 35.72 | 35.72 | 35.70 | 35.70 | +8.182% | 3 | 129 | +19.888% |
| 2025-10-07 | 34.10 | 34.10 | 33.00 | 33.00 | -0.302% | 2 | 128 | +29.697% |
| 2025-10-06 | 31.70 | 33.10 | 31.70 | 33.10 | +4.747% | 9 | 128 | +29.305% |
| 2025-10-03 | 33.40 | 33.47 | 31.60 | 31.60 | -2.439% | 34 | 123 | +35.443% |
| 2025-10-02 | 32.39 | 32.39 | 32.39 | 32.39 | -0.492% | 1 | 101 | +32.140% |
| 2025-10-01 | 30.33 | 32.55 | 30.33 | 32.55 | +2.681% | 13 | 100 | +31.490% |
| 2025-09-30 | 31.25 | 31.70 | 31.25 | 31.70 | -2.462% | 7 | 90 | +35.016% |
| 2025-09-29 | 32.38 | 32.55 | 32.38 | 32.50 | +0.775% | 32 | 89 | +31.692% |
| 2025-09-26 | 31.80 | 32.25 | 31.80 | 32.25 | +3.266% | 5 | 119 | +32.713% |
| 2025-09-25 | 32.40 | 32.40 | 31.05 | 31.23 | -4.085% | 36 | 122 | +37.048% |
| 2025-09-24 | 33.00 | 33.40 | 32.56 | 32.56 | +0.185% | 6 | 89 | +31.450% |
| 2025-09-23 | 33.25 | 33.70 | 32.50 | 32.50 | -9.167% | 6 | 89 | +31.692% |
| 2025-09-22 | 35.93 | 35.93 | 35.78 | 35.78 | -4.485% | 5 | 89 | +19.620% |
| 2025-09-19 | 37.62 | 38.00 | 37.46 | 37.46 | +0.214% | 34 | 86 | +14.255% |
| 2025-09-18 | 37.08 | 37.92 | 37.00 | 37.38 | +3.317% | 25 | 53 | +14.500% |
| 2025-09-17 | 36.00 | 36.18 | 36.00 | 36.18 | -6.992% | 2 | 28 | +18.297% |
| 2025-09-16 | 38.90 | 38.90 | 38.90 | 38.90 | +5.135% | 25 | 26 | +10.026% |
| 2025-09-15 | 36.30 | 37.00 | 36.30 | 37.00 | 0.000% | 2 | 2 | +15.676% |