AMZN280121C00300000
AMZN Jan 21 2028 300.00 Call
optionOPRA
EODOct 6, 2026
31.82USD+9.160%(+2.67)864Vol15,306OI
AMZN280121C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.65 | 31.98 | 29.20 | 31.82 | +9.160% | 864 | 14,894 | 0.000% |
| 2026-10-05 | 28.94 | 30.70 | 28.89 | 29.15 | -0.512% | 156 | 14,876 | +9.160% |
| 2026-10-02 | 29.25 | 30.27 | 28.55 | 29.30 | +4.755% | 360 | 14,976 | +8.601% |
| 2026-10-01 | 29.58 | 29.58 | 27.20 | 27.97 | -3.552% | 165 | 14,929 | +13.765% |
| 2026-09-30 | 27.40 | 30.55 | 27.20 | 29.00 | +5.034% | 181 | 14,906 | +9.724% |
| 2026-09-29 | 27.88 | 28.50 | 26.96 | 27.61 | +0.951% | 205 | 14,819 | +15.248% |
| 2026-09-28 | 28.00 | 28.60 | 27.32 | 27.35 | -8.375% | 180 | 14,705 | +16.344% |
| 2026-09-25 | 28.80 | 29.92 | 28.15 | 29.85 | +1.704% | 216 | 14,602 | +6.600% |
| 2026-09-24 | 28.15 | 30.00 | 27.65 | 29.35 | -0.878% | 417 | 14,456 | +8.416% |
| 2026-09-23 | 32.00 | 32.00 | 28.79 | 29.61 | -8.892% | 707 | 14,188 | +7.464% |
| 2026-09-22 | 32.65 | 34.60 | 31.90 | 32.50 | -5.275% | 560 | 13,785 | -2.092% |
| 2026-09-21 | 32.95 | 34.85 | 31.60 | 34.31 | +7.893% | 714 | 13,438 | -7.257% |
| 2026-09-18 | 31.37 | 32.67 | 31.07 | 31.80 | +3.583% | 93 | 13,408 | +0.063% |
| 2026-09-17 | 31.20 | 31.45 | 30.50 | 30.70 | +6.969% | 458 | 13,423 | +3.648% |
| 2026-09-16 | 29.85 | 29.85 | 27.90 | 28.70 | -3.367% | 215 | 13,331 | +10.871% |
| 2026-09-15 | 31.70 | 32.10 | 29.55 | 29.70 | -8.756% | 304 | 13,426 | +7.138% |
| 2026-09-14 | 32.00 | 33.45 | 31.50 | 32.55 | -4.825% | 247 | 13,463 | -2.243% |
| 2026-09-11 | 34.00 | 34.33 | 33.35 | 34.20 | +7.886% | 95 | 13,487 | -6.959% |
| 2026-09-10 | 32.00 | 32.75 | 31.60 | 31.70 | -1.736% | 57 | 13,490 | +0.379% |
| 2026-09-09 | 32.83 | 32.96 | 31.66 | 32.26 | -6.898% | 296 | 13,285 | -1.364% |
| 2026-09-08 | 34.50 | 34.97 | 33.05 | 34.65 | -1.758% | 81 | 13,266 | -8.167% |
| 2026-09-04 | 35.75 | 35.85 | 33.10 | 35.27 | +0.227% | 102 | 13,253 | -9.782% |
| 2026-09-03 | 33.65 | 35.55 | 33.65 | 35.19 | +6.636% | 104 | 13,241 | -9.577% |
| 2026-09-02 | 33.20 | 33.83 | 32.85 | 33.00 | -0.602% | 126 | 13,250 | -3.576% |
| 2026-09-01 | 33.85 | 33.90 | 32.20 | 33.20 | -9.290% | 176 | 13,238 | -4.157% |
| 2026-08-31 | 38.00 | 38.00 | 35.00 | 36.60 | -9.741% | 199 | 13,215 | -13.060% |
| 2026-08-28 | 35.66 | 41.25 | 35.45 | 40.55 | +18.776% | 353 | 13,286 | -21.529% |
| 2026-08-27 | 35.80 | 35.80 | 33.45 | 34.14 | -6.080% | 160 | 13,246 | -6.796% |
| 2026-08-26 | 36.80 | 37.02 | 35.30 | 36.35 | -0.411% | 124 | 13,211 | -12.462% |
| 2026-08-25 | 38.10 | 38.10 | 36.27 | 36.50 | -4.575% | 112 | 13,179 | -12.822% |
| 2026-08-24 | 37.15 | 38.30 | 36.90 | 38.25 | +6.162% | 159 | 13,126 | -16.810% |
| 2026-08-21 | 37.05 | 37.05 | 35.10 | 36.03 | -4.048% | 149 | 13,125 | -11.685% |
| 2026-08-20 | 38.25 | 38.50 | 36.65 | 37.55 | -5.177% | 128 | 13,096 | -15.260% |
| 2026-08-19 | 37.45 | 39.60 | 36.00 | 39.60 | +8.791% | 260 | 12,999 | -19.646% |
| 2026-08-18 | 37.10 | 37.64 | 35.50 | 36.40 | -1.622% | 135 | 12,960 | -12.582% |
| 2026-08-17 | 39.51 | 39.51 | 35.70 | 37.00 | -2.657% | 297 | 12,898 | -14.000% |
| 2026-08-14 | 39.00 | 39.90 | 37.98 | 38.01 | -3.772% | 166 | 12,924 | -16.285% |
| 2026-08-13 | 40.97 | 42.30 | 39.50 | 39.50 | -5.683% | 135 | 12,891 | -19.443% |
| 2026-08-12 | 44.78 | 44.80 | 41.75 | 41.88 | -7.814% | 100 | 12,882 | -24.021% |
| 2026-08-11 | 48.20 | 48.20 | 44.10 | 45.43 | -5.747% | 118 | 12,892 | -29.958% |
| 2026-08-10 | 46.70 | 49.55 | 46.46 | 48.20 | +4.104% | 502 | 12,588 | -33.983% |
| 2026-08-07 | 47.58 | 49.05 | 46.10 | 46.30 | +2.661% | 168 | 12,568 | -31.274% |
| 2026-08-06 | 46.15 | 46.80 | 45.00 | 45.10 | -0.988% | 225 | 12,527 | -29.446% |
| 2026-08-05 | 51.60 | 51.60 | 44.45 | 45.55 | -6.468% | 325 | 12,375 | -30.143% |
| 2026-08-04 | 49.18 | 50.10 | 47.95 | 48.70 | -7.590% | 2,043 | 11,319 | -34.661% |
| 2026-08-03 | 48.85 | 54.35 | 48.85 | 52.70 | +16.233% | 619 | 11,500 | -39.620% |
| 2026-07-31 | 39.59 | 45.97 | 39.59 | 45.34 | +62.509% | 801 | 11,863 | -29.819% |
| 2026-07-30 | 26.25 | 29.70 | 26.25 | 27.90 | +18.471% | 426 | 11,828 | +14.050% |
| 2026-07-29 | 24.32 | 26.15 | 23.55 | 23.55 | -7.756% | 183 | 11,801 | +35.117% |
| 2026-07-28 | 26.00 | 26.15 | 24.70 | 25.53 | -1.352% | 165 | 11,765 | +24.638% |
| 2026-07-27 | 27.50 | 27.64 | 25.85 | 25.88 | -3.252% | 141 | 11,790 | +22.952% |
| 2026-07-24 | 28.20 | 28.20 | 26.40 | 26.75 | -5.577% | 390 | 11,817 | +18.953% |
| 2026-07-23 | 29.52 | 30.35 | 27.47 | 28.33 | -14.591% | 275 | 11,762 | +12.319% |
| 2026-07-22 | 34.00 | 34.10 | 32.00 | 33.17 | -4.133% | 117 | 11,737 | -4.070% |
| 2026-07-21 | 35.00 | 35.17 | 34.30 | 34.60 | -4.552% | 316 | 11,555 | -8.035% |
| 2026-07-20 | 36.01 | 37.58 | 35.62 | 36.25 | +3.868% | 135 | 11,578 | -12.221% |
| 2026-07-17 | 34.00 | 35.88 | 32.55 | 34.90 | -4.827% | 176 | 11,615 | -8.825% |
| 2026-07-16 | 39.52 | 40.10 | 36.67 | 36.67 | -6.335% | 158 | 11,631 | -13.226% |
| 2026-07-15 | 37.10 | 40.25 | 37.10 | 39.15 | +9.023% | 288 | 11,537 | -18.723% |
| 2026-07-14 | 34.20 | 35.91 | 34.20 | 35.91 | +1.728% | 47 | 11,523 | -11.390% |
| 2026-07-13 | 36.30 | 36.89 | 35.00 | 35.30 | +0.398% | 246 | 11,425 | -9.858% |
| 2026-07-10 | 37.15 | 37.49 | 34.50 | 35.16 | +0.457% | 168 | 11,408 | -9.499% |
| 2026-07-09 | 33.00 | 35.00 | 32.12 | 35.00 | +1.449% | 158 | 11,404 | -9.086% |
| 2026-07-08 | 33.75 | 34.75 | 33.00 | 34.50 | -2.128% | 89 | 11,447 | -7.768% |
| 2026-07-07 | 36.40 | 37.37 | 34.50 | 35.25 | -1.122% | 156 | 11,495 | -9.730% |
| 2026-07-06 | 35.35 | 36.00 | 33.35 | 35.65 | +0.992% | 94 | 11,488 | -10.743% |
| 2026-07-02 | 34.07 | 36.60 | 33.80 | 35.30 | +3.367% | 228 | 11,552 | -9.858% |
| 2026-07-01 | 33.00 | 35.60 | 31.15 | 34.15 | +4.722% | 133 | 11,528 | -6.823% |
| 2026-06-30 | 33.10 | 33.80 | 32.00 | 32.61 | -2.365% | 125 | 11,464 | -2.423% |
| 2026-06-29 | 30.95 | 36.79 | 30.95 | 33.40 | +13.220% | 576 | 11,633 | -4.731% |
| 2026-06-26 | 28.31 | 30.10 | 27.52 | 29.50 | +7.312% | 3,172 | 9,595 | +7.864% |
| 2026-06-25 | 29.00 | 29.20 | 27.25 | 27.49 | -9.810% | 399 | 9,530 | +15.751% |
| 2026-06-24 | 30.00 | 34.02 | 30.00 | 30.48 | 0.000% | 255 | 9,557 | +4.396% |
| 2026-06-23 | 30.45 | 31.78 | 29.99 | 30.48 | +0.627% | 176 | 9,459 | +4.396% |
| 2026-06-22 | 33.30 | 33.80 | 29.95 | 30.29 | -11.896% | 213 | 9,401 | +5.051% |
| 2026-06-18 | 32.96 | 35.97 | 31.12 | 34.38 | +8.970% | 555 | 9,161 | -7.446% |
| 2026-06-17 | 34.77 | 34.77 | 31.55 | 31.55 | -9.339% | 139 | 9,064 | +0.856% |
| 2026-06-16 | 35.70 | 36.80 | 34.80 | 34.80 | -0.685% | 134 | 9,034 | -8.563% |
| 2026-06-15 | 34.76 | 35.80 | 34.75 | 35.04 | +9.671% | 142 | 9,020 | -9.189% |
| 2026-06-12 | 31.90 | 32.09 | 29.97 | 31.95 | -3.765% | 401 | 8,821 | -0.407% |
| 2026-06-11 | 31.30 | 33.55 | 30.25 | 33.20 | +3.106% | 150 | 8,711 | -4.157% |
| 2026-06-10 | 34.40 | 34.50 | 31.60 | 32.20 | -7.205% | 116 | 8,651 | -1.180% |
| 2026-06-09 | 37.69 | 37.69 | 33.50 | 34.70 | -1.700% | 188 | 8,763 | -8.300% |
| 2026-06-08 | 37.15 | 37.15 | 34.43 | 35.30 | -2.216% | 80 | 8,744 | -9.858% |
| 2026-06-05 | 40.00 | 40.25 | 35.95 | 36.10 | -7.908% | 231 | 8,787 | -11.856% |
| 2026-06-04 | 39.00 | 39.80 | 38.35 | 39.20 | +5.946% | 89 | 8,737 | -18.827% |
| 2026-06-03 | 39.13 | 40.50 | 36.00 | 37.00 | -7.960% | 240 | 8,683 | -14.000% |
| 2026-06-02 | 40.73 | 42.66 | 39.70 | 40.20 | -6.944% | 125 | 8,710 | -20.846% |
| 2026-06-01 | 45.00 | 45.00 | 42.70 | 43.20 | -9.053% | 212 | 8,630 | -26.343% |
| 2026-05-29 | 49.00 | 49.34 | 46.97 | 47.50 | -2.744% | 139 | 8,701 | -33.011% |
| 2026-05-28 | 48.30 | 49.10 | 45.50 | 48.84 | +2.821% | 57 | 8,669 | -34.848% |
| 2026-05-27 | 43.85 | 48.00 | 43.85 | 47.50 | +9.447% | 89 | 8,699 | -33.011% |
| 2026-05-26 | 44.30 | 44.43 | 41.74 | 43.40 | -1.206% | 73 | 8,682 | -26.682% |
| 2026-05-22 | 45.15 | 45.55 | 43.93 | 43.93 | -2.378% | 270 | 8,508 | -27.567% |
| 2026-05-21 | 41.48 | 45.46 | 41.48 | 45.00 | +4.651% | 563 | 8,553 | -29.289% |
| 2026-05-20 | 40.39 | 43.00 | 40.39 | 43.00 | +9.554% | 49 | 8,531 | -26.000% |
| 2026-05-19 | 41.00 | 41.00 | 37.50 | 39.25 | -7.276% | 118 | 8,497 | -18.930% |
| 2026-05-18 | 43.76 | 45.05 | 42.05 | 42.33 | +0.427% | 36 | 8,507 | -24.829% |
| 2026-05-15 | 41.60 | 42.39 | 41.00 | 42.15 | -5.110% | 96 | 8,523 | -24.508% |
| 2026-05-14 | 45.31 | 46.00 | 44.25 | 44.42 | -3.330% | 103 | 8,447 | -28.366% |
| 2026-05-13 | 42.00 | 45.95 | 42.00 | 45.95 | +6.613% | 576 | 8,230 | -30.751% |
| 2026-05-12 | 42.90 | 43.25 | 41.45 | 43.10 | -4.180% | 202 | 8,179 | -26.172% |
| 2026-05-11 | 45.53 | 47.39 | 44.98 | 44.98 | -5.504% | 265 | 8,218 | -29.257% |
| 2026-05-08 | 46.17 | 47.60 | 46.17 | 47.60 | +0.592% | 72 | 8,188 | -33.151% |
| 2026-05-07 | 48.13 | 48.13 | 46.55 | 47.32 | -3.507% | 59 | 8,192 | -32.756% |
| 2026-05-06 | 48.46 | 50.43 | 47.45 | 49.04 | +1.848% | 164 | 8,183 | -35.114% |
| 2026-05-05 | 49.78 | 51.30 | 47.97 | 48.15 | +1.155% | 72 | 8,157 | -33.915% |
| 2026-05-04 | 45.75 | 50.05 | 45.75 | 47.60 | +4.569% | 190 | 8,258 | -33.151% |
| 2026-05-01 | 43.00 | 48.65 | 43.00 | 45.52 | +2.870% | 310 | 8,221 | -30.097% |
| 2026-04-30 | 48.56 | 48.56 | 38.64 | 44.25 | +1.724% | 503 | 8,051 | -28.090% |
| 2026-04-29 | 41.80 | 45.76 | 41.80 | 43.50 | +3.178% | 463 | 8,033 | -26.851% |
| 2026-04-28 | 41.60 | 43.15 | 41.41 | 42.16 | -3.303% | 123 | 7,960 | -24.526% |
| 2026-04-27 | 44.65 | 44.65 | 43.35 | 43.60 | -3.646% | 198 | 7,917 | -27.018% |
| 2026-04-24 | 42.88 | 45.40 | 42.25 | 45.25 | +11.839% | 198 | 7,859 | -29.680% |
| 2026-04-23 | 39.90 | 42.50 | 39.70 | 40.46 | +0.372% | 127 | 7,873 | -21.354% |
| 2026-04-22 | 38.05 | 40.50 | 38.05 | 40.31 | +8.215% | 362 | 7,780 | -21.062% |
| 2026-04-21 | 38.45 | 39.60 | 37.06 | 37.25 | +1.499% | 64 | 7,778 | -14.577% |
| 2026-04-20 | 36.50 | 36.90 | 35.20 | 36.70 | -2.627% | 115 | 7,795 | -13.297% |
| 2026-04-17 | 40.00 | 40.37 | 37.50 | 37.69 | +0.668% | 145 | 7,808 | -15.574% |
| 2026-04-16 | 37.70 | 37.93 | 35.35 | 37.44 | -1.214% | 135 | 7,822 | -15.011% |
| 2026-04-15 | 37.85 | 39.25 | 36.99 | 37.90 | +0.212% | 280 | 7,750 | -16.042% |
| 2026-04-14 | 34.50 | 39.32 | 34.50 | 37.82 | +16.119% | 581 | 7,717 | -15.865% |
| 2026-04-13 | 31.97 | 33.00 | 31.10 | 32.57 | +0.525% | 137 | 7,708 | -2.303% |
| 2026-04-10 | 31.23 | 33.37 | 30.80 | 32.40 | +6.931% | 313 | 7,708 | -1.790% |
| 2026-04-09 | 25.50 | 30.30 | 25.30 | 30.30 | +23.977% | 713 | 7,766 | +5.017% |
| 2026-04-08 | 24.80 | 25.95 | 23.45 | 24.44 | +12.368% | 127 | 7,849 | +30.196% |
| 2026-04-07 | 21.00 | 21.75 | 20.61 | 21.75 | +1.399% | 1,127 | 7,879 | +46.299% |
| 2026-04-06 | 21.20 | 21.50 | 21.20 | 21.45 | +3.623% | 30 | 7,709 | +48.345% |
| 2026-04-02 | 19.58 | 21.28 | 19.58 | 20.70 | -2.680% | 160 | 7,750 | +53.720% |
| 2026-04-01 | 20.40 | 21.81 | 20.14 | 21.27 | +2.506% | 125 | 7,750 | +49.600% |
| 2026-03-31 | 19.45 | 21.00 | 19.22 | 20.75 | +13.761% | 1,830 | 7,854 | +53.349% |
| 2026-03-30 | 17.95 | 18.88 | 17.75 | 18.24 | +3.051% | 1,968 | 6,272 | +74.452% |
| 2026-03-27 | 19.15 | 19.15 | 17.60 | 17.70 | -13.022% | 241 | 6,059 | +79.774% |
| 2026-03-26 | 20.20 | 21.80 | 20.20 | 20.35 | -3.783% | 41 | 6,162 | +56.364% |
| 2026-03-25 | 21.25 | 21.50 | 20.87 | 21.15 | +8.462% | 112 | 6,174 | +50.449% |
| 2026-03-24 | 19.45 | 19.85 | 19.45 | 19.50 | -4.645% | 23 | 6,178 | +63.179% |
| 2026-03-23 | 20.61 | 21.22 | 20.40 | 20.45 | +6.234% | 1,227 | 6,175 | +55.599% |
| 2026-03-20 | 19.41 | 19.95 | 18.96 | 19.25 | -4.938% | 551 | 5,535 | +65.299% |
| 2026-03-19 | 19.85 | 20.51 | 19.67 | 20.25 | -2.268% | 286 | 5,984 | +57.136% |
| 2026-03-18 | 21.95 | 21.95 | 20.50 | 20.72 | -7.376% | 38 | 5,802 | +53.571% |
| 2026-03-17 | 21.93 | 22.45 | 21.80 | 22.37 | +4.386% | 260 | 5,796 | +42.244% |
| 2026-03-16 | 20.62 | 21.60 | 20.26 | 21.43 | +3.777% | 165 | 5,762 | +48.483% |
| 2026-03-13 | 21.34 | 21.55 | 20.00 | 20.65 | -5.405% | 81 | 5,747 | +54.092% |
| 2026-03-12 | 21.65 | 21.83 | 21.00 | 21.83 | -1.445% | 60 | 5,743 | +45.763% |
| 2026-03-11 | 23.50 | 23.60 | 21.81 | 22.15 | -1.948% | 101 | 5,754 | +43.657% |
| 2026-03-10 | 23.10 | 23.35 | 22.50 | 22.59 | -1.996% | 291 | 5,743 | +40.859% |
| 2026-03-09 | 21.95 | 23.05 | 21.50 | 23.05 | -2.331% | 159 | 5,629 | +38.048% |
| 2026-03-06 | 24.80 | 25.10 | 23.47 | 23.60 | -8.598% | 113 | 5,628 | +34.831% |
| 2026-03-05 | 26.10 | 26.10 | 25.00 | 25.82 | +3.487% | 77 | 5,626 | +23.238% |
| 2026-03-04 | 22.75 | 25.00 | 22.75 | 24.95 | +13.927% | 1,581 | 5,604 | +27.535% |
| 2026-03-03 | 21.15 | 22.00 | 20.39 | 21.90 | -0.228% | 104 | 4,998 | +45.297% |
| 2026-03-02 | 21.35 | 22.37 | 21.35 | 21.95 | -2.444% | 156 | 4,966 | +44.966% |
| 2026-02-27 | 21.51 | 22.60 | 21.51 | 22.50 | +1.948% | 43 | 4,836 | +41.422% |
| 2026-02-26 | 22.80 | 22.80 | 21.30 | 22.07 | -3.414% | 643 | 4,817 | +44.178% |
| 2026-02-25 | 22.87 | 22.96 | 22.45 | 22.85 | +3.864% | 31 | 4,565 | +39.256% |
| 2026-02-24 | 21.35 | 22.77 | 21.18 | 22.00 | +3.286% | 57 | 4,565 | +44.636% |
| 2026-02-23 | 22.00 | 22.00 | 20.40 | 21.30 | -5.417% | 37 | 4,549 | +49.390% |
| 2026-02-20 | 20.60 | 23.05 | 20.37 | 22.52 | +7.238% | 66 | 4,525 | +41.297% |
| 2026-02-19 | 20.94 | 21.10 | 20.50 | 21.00 | -0.238% | 89 | 4,545 | +51.524% |
| 2026-02-18 | 20.00 | 21.50 | 20.00 | 21.05 | +6.853% | 47 | 4,590 | +51.164% |
| 2026-02-17 | 18.68 | 19.73 | 17.76 | 19.70 | +7.650% | 309 | 4,572 | +61.523% |
| 2026-02-13 | 18.60 | 19.00 | 18.00 | 18.30 | -2.918% | 215 | 4,539 | +73.880% |
| 2026-02-12 | 20.55 | 20.55 | 18.50 | 18.85 | -8.717% | 226 | 4,539 | +68.806% |
| 2026-02-11 | 21.60 | 21.60 | 20.10 | 20.65 | -3.730% | 319 | 4,455 | +54.092% |
| 2026-02-10 | 21.70 | 23.55 | 21.34 | 21.45 | -3.509% | 148 | 4,354 | +48.345% |
| 2026-02-09 | 20.75 | 23.00 | 20.19 | 22.23 | +0.588% | 426 | 4,245 | +43.140% |
| 2026-02-06 | 19.80 | 22.46 | 18.00 | 22.10 | -20.504% | 824 | 3,946 | +43.982% |
| 2026-02-05 | 28.40 | 29.00 | 27.23 | 27.80 | -12.496% | 217 | 3,654 | +14.460% |
| 2026-02-04 | 33.30 | 34.02 | 31.50 | 31.77 | -6.696% | 101 | 3,561 | +0.157% |
| 2026-02-03 | 36.50 | 36.55 | 33.00 | 34.05 | -4.888% | 244 | 3,526 | -6.549% |
| 2026-02-02 | 33.70 | 36.75 | 33.70 | 35.80 | +6.548% | 98 | 3,577 | -11.117% |
| 2026-01-30 | 34.89 | 35.65 | 33.60 | 33.60 | -3.973% | 38 | 3,551 | -5.298% |
| 2026-01-29 | 35.50 | 35.50 | 32.85 | 34.99 | -2.044% | 154 | 3,548 | -9.060% |
| 2026-01-28 | 37.79 | 38.20 | 35.25 | 35.72 | -3.066% | 137 | 3,475 | -10.918% |
| 2026-01-27 | 33.75 | 36.85 | 33.59 | 36.85 | +10.661% | 151 | 3,421 | -13.650% |
| 2026-01-26 | 32.45 | 33.89 | 32.45 | 33.30 | -0.299% | 143 | 3,373 | -4.444% |
| 2026-01-23 | 31.70 | 33.86 | 31.01 | 33.40 | +8.442% | 75 | 3,287 | -4.731% |
| 2026-01-22 | 30.30 | 31.55 | 29.99 | 30.80 | +3.529% | 53 | 3,280 | +3.312% |
| 2026-01-21 | 29.00 | 30.28 | 28.19 | 29.75 | +0.168% | 236 | 3,270 | +6.958% |
| 2026-01-20 | 31.35 | 31.60 | 29.00 | 29.70 | -10.326% | 169 | 3,189 | +7.138% |
| 2026-01-16 | 33.74 | 33.74 | 32.40 | 33.12 | -0.749% | 134 | 3,045 | -3.925% |
| 2026-01-15 | 32.90 | 34.30 | 32.90 | 33.37 | +1.738% | 266 | 3,045 | -4.645% |
| 2026-01-14 | 33.78 | 34.25 | 32.50 | 32.80 | -7.082% | 84 | 2,977 | -2.988% |
| 2026-01-13 | 36.45 | 36.45 | 34.71 | 35.30 | -5.867% | 45 | 2,923 | -9.858% |
| 2026-01-12 | 37.50 | 38.15 | 37.35 | 37.50 | -0.398% | 30 | 2,924 | -15.147% |
| 2026-01-09 | 35.80 | 37.65 | 35.80 | 37.65 | +1.210% | 36 | 2,923 | -15.485% |
| 2026-01-08 | 36.50 | 37.39 | 36.20 | 37.20 | +4.056% | 53 | 2,929 | -14.462% |
| 2026-01-07 | 34.85 | 37.25 | 34.85 | 35.75 | +1.418% | 69 | 2,910 | -10.993% |
| 2026-01-06 | 31.00 | 35.80 | 31.00 | 35.25 | +13.198% | 114 | 2,907 | -9.730% |
| 2026-01-05 | 29.20 | 31.60 | 29.20 | 31.14 | +8.653% | 150 | 2,855 | +2.184% |
| 2026-01-02 | 31.10 | 32.25 | 27.99 | 28.66 | -5.724% | 143 | 2,865 | +11.026% |
| 2025-12-31 | 30.80 | 30.80 | 30.14 | 30.40 | +0.330% | 100 | 2,826 | +4.671% |
| 2025-12-30 | 30.00 | 30.65 | 30.00 | 30.30 | -0.818% | 15 | 2,826 | +5.017% |
| 2025-12-29 | 30.40 | 31.02 | 30.40 | 30.55 | -2.209% | 32 | 2,820 | +4.157% |
| 2025-12-26 | 31.10 | 31.34 | 30.92 | 31.24 | -0.414% | 14 | 2,820 | +1.857% |
| 2025-12-24 | 31.20 | 31.56 | 31.13 | 31.37 | -0.159% | 54 | 2,847 | +1.434% |
| 2025-12-23 | 30.89 | 31.50 | 30.60 | 31.42 | +4.838% | 40 | 2,847 | +1.273% |
| 2025-12-22 | 29.74 | 30.00 | 29.00 | 29.97 | -1.576% | 39 | 2,846 | +6.173% |
| 2025-12-19 | 29.15 | 30.45 | 29.15 | 30.45 | +2.353% | 97 | 2,830 | +4.499% |
| 2025-12-18 | 29.42 | 30.67 | 28.91 | 29.75 | +7.985% | 56 | 2,797 | +6.958% |
| 2025-12-17 | 28.37 | 28.80 | 27.50 | 27.55 | -1.607% | 89 | 2,800 | +15.499% |
| 2025-12-16 | 28.03 | 28.55 | 27.60 | 28.00 | 0.000% | 46 | 2,836 | +13.643% |
| 2025-12-15 | 30.00 | 30.00 | 28.00 | 28.00 | -7.591% | 115 | 2,835 | +13.643% |
| 2025-12-12 | 30.85 | 31.08 | 30.12 | 30.30 | -5.901% | 57 | 2,837 | +5.017% |
| 2025-12-11 | 32.37 | 32.37 | 31.75 | 32.20 | -2.807% | 103 | 2,821 | -1.180% |
| 2025-12-10 | 33.10 | 33.34 | 32.30 | 33.13 | +4.676% | 44 | 2,763 | -3.954% |
| 2025-12-09 | 31.30 | 31.85 | 31.15 | 31.65 | +0.957% | 18 | 2,761 | +0.537% |
| 2025-12-08 | 32.80 | 32.80 | 31.35 | 31.35 | -2.367% | 150 | 2,763 | +1.499% |
| 2025-12-05 | 33.35 | 33.35 | 32.11 | 32.11 | -1.503% | 108 | 2,657 | -0.903% |
| 2025-12-04 | 34.00 | 34.00 | 31.90 | 32.60 | -4.984% | 125 | 2,579 | -2.393% |
| 2025-12-03 | 34.00 | 34.40 | 33.40 | 34.31 | -2.418% | 111 | 2,537 | -7.257% |
| 2025-12-02 | 35.00 | 36.38 | 34.86 | 35.16 | +0.745% | 79 | 2,517 | -9.499% |
| 2025-12-01 | 34.15 | 35.35 | 34.05 | 34.90 | +2.798% | 281 | 2,476 | -8.825% |
| 2025-11-28 | 34.01 | 34.01 | 33.60 | 33.95 | +3.664% | 10 | 2,340 | -6.274% |
| 2025-11-26 | 32.50 | 33.56 | 32.50 | 32.75 | +0.614% | 234 | 2,367 | -2.840% |
| 2025-11-25 | 31.45 | 33.20 | 30.35 | 32.55 | +3.333% | 58 | 2,367 | -2.243% |
| 2025-11-24 | 30.90 | 31.58 | 30.73 | 31.50 | +8.621% | 170 | 2,344 | +1.016% |
| 2025-11-21 | 28.40 | 29.80 | 27.45 | 29.00 | +1.045% | 349 | 2,237 | +9.724% |
| 2025-11-20 | 32.08 | 32.13 | 28.55 | 28.70 | -6.697% | 1,289 | 2,061 | +10.871% |
| 2025-11-19 | 30.62 | 30.83 | 29.25 | 30.76 | -0.998% | 222 | 1,213 | +3.446% |
| 2025-11-18 | 33.62 | 33.62 | 30.82 | 31.07 | -11.733% | 176 | 1,098 | +2.414% |
| 2025-11-17 | 35.40 | 35.40 | 33.78 | 35.20 | -1.262% | 42 | 1,016 | -9.602% |
| 2025-11-14 | 35.50 | 37.35 | 35.37 | 35.65 | -3.597% | 40 | 1,016 | -10.743% |
| 2025-11-13 | 39.00 | 39.00 | 36.98 | 36.98 | -6.380% | 46 | 1,013 | -13.953% |
| 2025-11-12 | 41.40 | 41.40 | 39.50 | 39.50 | -4.520% | 22 | 1,005 | -19.443% |
| 2025-11-11 | 41.30 | 41.37 | 41.20 | 41.37 | -1.430% | 6 | 995 | -23.084% |
| 2025-11-10 | 41.45 | 42.50 | 40.25 | 41.97 | +5.985% | 143 | 995 | -24.184% |
| 2025-11-07 | 38.00 | 39.60 | 37.00 | 39.60 | +1.279% | 43 | 979 | -19.646% |
| 2025-11-06 | 42.00 | 42.00 | 38.70 | 39.10 | -7.148% | 74 | 966 | -18.619% |
| 2025-11-05 | 40.45 | 42.60 | 40.00 | 42.11 | +1.153% | 40 | 925 | -24.436% |
| 2025-11-04 | 43.50 | 44.70 | 41.63 | 41.63 | -5.900% | 50 | 926 | -23.565% |
| 2025-11-03 | 46.00 | 47.10 | 43.73 | 44.24 | +13.088% | 86 | 898 | -28.074% |
| 2025-10-31 | 42.00 | 42.40 | 39.12 | 39.12 | +34.018% | 336 | 898 | -18.661% |
| 2025-10-30 | 30.00 | 31.40 | 29.19 | 29.19 | -7.627% | 223 | 886 | +9.010% |
| 2025-10-29 | 31.00 | 32.10 | 30.40 | 31.60 | +4.463% | 149 | 849 | +0.696% |
| 2025-10-28 | 29.25 | 31.20 | 28.90 | 30.25 | +4.671% | 136 | 825 | +5.190% |
| 2025-10-27 | 28.99 | 29.20 | 28.40 | 28.90 | +5.861% | 75 | 749 | +10.104% |
| 2025-10-24 | 26.45 | 27.66 | 26.45 | 27.30 | +4.238% | 24 | 749 | +16.557% |
| 2025-10-23 | 26.25 | 26.25 | 25.75 | 26.19 | +4.551% | 59 | 738 | +21.497% |
| 2025-10-22 | 25.32 | 26.10 | 24.85 | 25.05 | -5.293% | 49 | 716 | +27.026% |
| 2025-10-21 | 25.70 | 26.83 | 25.50 | 26.45 | +8.848% | 97 | 694 | +20.302% |
| 2025-10-20 | 24.00 | 24.38 | 23.68 | 24.30 | +2.532% | 93 | 722 | +30.947% |
| 2025-10-17 | 25.00 | 25.00 | 23.40 | 23.70 | -2.469% | 86 | 714 | +34.262% |
| 2025-10-16 | 25.44 | 25.65 | 23.99 | 24.30 | -0.816% | 59 | 697 | +30.947% |
| 2025-10-15 | 24.62 | 24.65 | 23.90 | 24.50 | -1.606% | 110 | 655 | +29.878% |
| 2025-10-14 | 23.50 | 25.30 | 23.16 | 24.90 | -1.190% | 44 | 626 | +27.791% |
| 2025-10-13 | 24.50 | 25.20 | 24.00 | 25.20 | +2.857% | 37 | 612 | +26.270% |
| 2025-10-10 | 27.07 | 27.85 | 24.00 | 24.50 | -11.648% | 343 | 625 | +29.878% |
| 2025-10-09 | 25.80 | 27.80 | 24.89 | 27.73 | +6.654% | 153 | 594 | +14.749% |
| 2025-10-08 | 25.00 | 26.75 | 24.45 | 26.00 | +6.122% | 77 | 544 | +22.385% |
| 2025-10-07 | 24.50 | 25.20 | 24.20 | 24.50 | +0.041% | 33 | 531 | +29.878% |
| 2025-10-06 | 23.50 | 25.00 | 22.11 | 24.49 | +3.992% | 59 | 528 | +29.931% |
| 2025-10-03 | 24.75 | 25.00 | 23.45 | 23.55 | -4.151% | 76 | 529 | +35.117% |
| 2025-10-02 | 23.50 | 24.80 | 23.40 | 24.57 | +3.235% | 102 | 503 | +29.508% |
| 2025-10-01 | 22.30 | 24.30 | 22.30 | 23.80 | +1.796% | 102 | 545 | +33.697% |
| 2025-09-30 | 23.35 | 23.50 | 22.75 | 23.38 | -2.947% | 348 | 597 | +36.099% |
| 2025-09-29 | 23.56 | 24.45 | 23.11 | 24.09 | +1.474% | 27 | 315 | +32.088% |
| 2025-09-26 | 24.00 | 24.00 | 23.25 | 23.74 | +2.771% | 46 | 297 | +34.035% |
| 2025-09-25 | 24.00 | 24.00 | 22.28 | 23.10 | -2.941% | 91 | 297 | +37.749% |
| 2025-09-24 | 25.01 | 25.01 | 23.70 | 23.80 | -1.286% | 143 | 248 | +33.697% |
| 2025-09-23 | 26.00 | 26.00 | 23.70 | 24.11 | -9.463% | 68 | 160 | +31.978% |
| 2025-09-22 | 26.20 | 26.63 | 26.08 | 26.63 | -1.987% | 8 | 103 | +19.489% |
| 2025-09-19 | 27.96 | 27.96 | 27.17 | 27.17 | -4.027% | 7 | 98 | +17.114% |
| 2025-09-18 | 26.55 | 28.64 | 26.55 | 28.31 | +0.035% | 19 | 91 | +12.398% |
| 2025-09-17 | 28.00 | 28.30 | 26.70 | 28.30 | -2.414% | 61 | 81 | +12.438% |
| 2025-09-16 | 29.36 | 29.36 | 29.00 | 29.00 | +4.958% | 55 | 58 | +9.724% |
| 2025-09-15 | 27.25 | 28.20 | 27.25 | 27.63 | 0.000% | 4 | 3 | +15.165% |