AMZN280121C00320000
AMZN Jan 21 2028 320.00 Call
optionOPRA
EODOct 6, 2026
26.00USD+7.040%(+1.71)19Vol3,648OI
AMZN280121C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.60 | 26.00 | 23.60 | 26.00 | +7.040% | 19 | 3,645 | 0.000% |
| 2026-10-05 | 23.85 | 24.80 | 23.20 | 24.29 | +4.026% | 7 | 3,641 | +7.040% |
| 2026-10-02 | 24.60 | 24.60 | 23.35 | 23.35 | +0.647% | 29 | 3,631 | +11.349% |
| 2026-10-01 | 22.60 | 23.20 | 22.42 | 23.20 | -2.929% | 7 | 3,630 | +12.069% |
| 2026-09-30 | 23.65 | 24.60 | 23.55 | 23.90 | +7.416% | 66 | 3,619 | +8.787% |
| 2026-09-29 | 22.10 | 22.65 | 21.80 | 22.25 | +0.225% | 13 | 3,619 | +16.854% |
| 2026-09-28 | 22.59 | 22.77 | 22.20 | 22.20 | -9.016% | 29 | 3,616 | +17.117% |
| 2026-09-25 | 23.60 | 24.40 | 23.60 | 24.40 | +1.245% | 8 | 3,613 | +6.557% |
| 2026-09-24 | 22.80 | 24.16 | 22.50 | 24.10 | -0.413% | 13 | 3,610 | +7.884% |
| 2026-09-23 | 24.00 | 24.70 | 23.50 | 24.20 | -9.533% | 21 | 3,617 | +7.438% |
| 2026-09-22 | 26.76 | 28.00 | 25.90 | 26.75 | -5.175% | 69 | 3,611 | -2.804% |
| 2026-09-21 | 26.90 | 28.22 | 26.90 | 28.21 | +9.383% | 70 | 3,585 | -7.834% |
| 2026-09-18 | 25.25 | 25.90 | 25.25 | 25.79 | +2.586% | 7 | 3,586 | +0.814% |
| 2026-09-17 | 25.28 | 25.75 | 24.80 | 25.14 | +8.129% | 8 | 3,587 | +3.421% |
| 2026-09-16 | 24.58 | 24.58 | 23.00 | 23.25 | -5.102% | 27 | 3,589 | +11.828% |
| 2026-09-15 | 24.85 | 24.90 | 24.25 | 24.50 | -8.752% | 13 | 3,589 | +6.122% |
| 2026-09-14 | 25.90 | 26.95 | 25.90 | 26.85 | -5.157% | 10 | 3,590 | -3.166% |
| 2026-09-11 | 28.27 | 28.31 | 27.52 | 28.31 | +5.951% | 39 | 3,595 | -8.160% |
| 2026-09-10 | 26.63 | 26.75 | 26.63 | 26.72 | -0.484% | 14 | 3,590 | -2.695% |
| 2026-09-09 | 26.85 | 26.99 | 26.85 | 26.85 | -7.254% | 6 | 3,584 | -3.166% |
| 2026-09-08 | 27.92 | 29.00 | 27.50 | 28.95 | +2.080% | 16 | 3,578 | -10.190% |
| 2026-09-04 | 28.65 | 28.70 | 28.13 | 28.36 | +1.467% | 9 | 3,573 | -8.322% |
| 2026-09-03 | 28.26 | 28.55 | 27.95 | 27.95 | +1.195% | 5 | 3,570 | -6.977% |
| 2026-09-01 | 27.84 | 28.00 | 27.30 | 27.62 | -10.470% | 31 | 3,553 | -5.865% |
| 2026-08-31 | 31.00 | 31.00 | 29.20 | 30.85 | -7.910% | 28 | 3,554 | -15.721% |
| 2026-08-28 | 31.10 | 34.31 | 30.61 | 33.50 | +20.072% | 16 | 3,557 | -22.388% |
| 2026-08-27 | 29.60 | 29.60 | 27.90 | 27.90 | -5.424% | 72 | 3,560 | -6.810% |
| 2026-08-26 | 30.60 | 30.60 | 29.40 | 29.50 | -2.479% | 7 | 3,556 | -11.864% |
| 2026-08-25 | 31.20 | 31.20 | 30.20 | 30.25 | -4.090% | 8 | 3,551 | -14.050% |
| 2026-08-24 | 30.86 | 31.54 | 30.86 | 31.54 | +5.309% | 11 | 3,551 | -17.565% |
| 2026-08-21 | 29.95 | 29.95 | 29.95 | 29.95 | -4.313% | 1 | 3,552 | -13.189% |
| 2026-08-20 | 31.05 | 31.30 | 30.65 | 31.30 | -3.752% | 59 | 3,553 | -16.933% |
| 2026-08-19 | 30.30 | 32.80 | 30.30 | 32.52 | +6.974% | 54 | 3,556 | -20.049% |
| 2026-08-18 | 30.48 | 31.02 | 30.34 | 30.40 | +1.333% | 12 | 3,547 | -14.474% |
| 2026-08-17 | 32.82 | 32.82 | 30.00 | 30.00 | -7.834% | 69 | 3,557 | -13.333% |
| 2026-08-14 | 32.10 | 32.55 | 32.10 | 32.55 | -3.840% | 13 | 3,547 | -20.123% |
| 2026-08-13 | 35.25 | 35.25 | 33.85 | 33.85 | -5.049% | 9 | 3,553 | -23.191% |
| 2026-08-12 | 35.60 | 35.65 | 34.85 | 35.65 | -7.161% | 57 | 3,528 | -27.069% |
| 2026-08-11 | 38.88 | 38.88 | 37.55 | 38.40 | -5.813% | 10 | 3,523 | -32.292% |
| 2026-08-10 | 41.35 | 42.27 | 40.50 | 40.77 | +3.609% | 136 | 3,543 | -36.228% |
| 2026-08-07 | 40.85 | 41.85 | 39.20 | 39.35 | +2.049% | 18 | 3,539 | -33.926% |
| 2026-08-06 | 39.95 | 39.95 | 37.90 | 38.56 | +1.474% | 63 | 3,509 | -32.573% |
| 2026-08-05 | 42.54 | 42.54 | 37.65 | 38.00 | -8.544% | 49 | 3,491 | -31.579% |
| 2026-08-04 | 41.60 | 42.41 | 41.10 | 41.55 | -6.859% | 19 | 3,496 | -37.425% |
| 2026-08-03 | 42.25 | 46.14 | 42.22 | 44.61 | +16.172% | 143 | 3,556 | -41.717% |
| 2026-07-31 | 34.00 | 38.92 | 33.50 | 38.40 | +66.957% | 90 | 3,539 | -32.292% |
| 2026-07-30 | 23.23 | 24.75 | 23.00 | 23.00 | +10.843% | 37 | 3,546 | +13.043% |
| 2026-07-29 | 20.10 | 20.75 | 20.10 | 20.75 | -1.891% | 24 | 3,544 | +25.301% |
| 2026-07-28 | 21.65 | 21.65 | 21.00 | 21.15 | -4.342% | 22 | 3,545 | +22.931% |
| 2026-07-27 | 22.55 | 22.55 | 21.88 | 22.11 | -2.813% | 23 | 3,556 | +17.594% |
| 2026-07-24 | 23.00 | 23.04 | 22.75 | 22.75 | -3.233% | 76 | 3,560 | +14.286% |
| 2026-07-23 | 24.60 | 25.11 | 23.51 | 23.51 | -15.765% | 18 | 3,554 | +10.591% |
| 2026-07-22 | 28.45 | 28.45 | 26.94 | 27.91 | -6.499% | 47 | 3,577 | -6.843% |
| 2026-07-21 | 29.85 | 29.85 | 29.85 | 29.85 | -5.687% | 8 | 3,577 | -12.898% |
| 2026-07-20 | 31.90 | 32.00 | 31.65 | 31.65 | +6.208% | 3 | 3,578 | -17.852% |
| 2026-07-17 | 29.85 | 30.31 | 29.80 | 29.80 | -3.560% | 15 | 3,574 | -12.752% |
| 2026-07-16 | 34.34 | 34.34 | 30.90 | 30.90 | -6.449% | 62 | 3,596 | -15.858% |
| 2026-07-15 | 34.12 | 34.18 | 33.03 | 33.03 | +9.917% | 174 | 3,693 | -21.284% |
| 2026-07-14 | 30.25 | 30.25 | 29.35 | 30.05 | -0.825% | 103 | 3,722 | -13.478% |
| 2026-07-13 | 30.20 | 31.16 | 30.18 | 30.30 | +1.169% | 94 | 3,768 | -14.191% |
| 2026-07-10 | 32.03 | 32.03 | 29.95 | 29.95 | +2.850% | 4 | 3,768 | -13.189% |
| 2026-07-09 | 28.45 | 29.13 | 28.45 | 29.12 | +3.080% | 15 | 3,762 | -10.714% |
| 2026-07-08 | 28.65 | 28.65 | 28.25 | 28.25 | -6.919% | 6 | 3,762 | -7.965% |
| 2026-07-07 | 30.20 | 30.50 | 30.18 | 30.35 | +1.846% | 100 | 3,839 | -14.333% |
| 2026-07-06 | 29.46 | 30.50 | 29.46 | 29.80 | -1.650% | 14 | 3,841 | -12.752% |
| 2026-07-02 | 29.20 | 31.00 | 29.20 | 30.30 | +3.378% | 48 | 3,848 | -14.191% |
| 2026-07-01 | 28.30 | 29.31 | 28.30 | 29.31 | +6.196% | 6 | 3,853 | -11.293% |
| 2026-06-30 | 26.80 | 28.40 | 26.80 | 27.60 | -2.817% | 39 | 3,843 | -5.797% |
| 2026-06-29 | 27.40 | 30.70 | 27.40 | 28.40 | +14.148% | 33 | 3,839 | -8.451% |
| 2026-06-26 | 24.88 | 24.88 | 24.88 | 24.88 | +6.781% | 1 | 3,839 | +4.502% |
| 2026-06-25 | 23.26 | 25.15 | 23.26 | 23.30 | -12.075% | 82 | 3,870 | +11.588% |
| 2026-06-24 | 25.90 | 29.10 | 25.90 | 26.50 | +0.952% | 46 | 3,890 | -1.887% |
| 2026-06-23 | 26.02 | 26.35 | 26.02 | 26.25 | -0.380% | 10 | 3,885 | -0.952% |
| 2026-06-22 | 28.10 | 28.10 | 25.50 | 26.35 | -14.309% | 36 | 3,864 | -1.328% |
| 2026-06-18 | 26.60 | 30.75 | 26.60 | 30.75 | +13.889% | 33 | 3,855 | -15.447% |
| 2026-06-17 | 29.43 | 29.43 | 27.00 | 27.00 | -9.790% | 32 | 3,843 | -3.704% |
| 2026-06-16 | 31.22 | 31.50 | 29.93 | 29.93 | +0.910% | 55 | 3,839 | -13.131% |
| 2026-06-15 | 30.23 | 30.35 | 29.66 | 29.66 | +10.466% | 64 | 3,870 | -12.340% |
| 2026-06-12 | 26.55 | 27.05 | 26.30 | 26.85 | +1.743% | 13 | 3,862 | -3.166% |
| 2026-06-11 | 26.50 | 26.59 | 26.39 | 26.39 | -2.259% | 73 | 3,837 | -1.478% |
| 2026-06-10 | 28.85 | 28.85 | 27.00 | 27.00 | -11.009% | 41 | 3,838 | -3.704% |
| 2026-06-09 | 31.75 | 31.75 | 28.99 | 30.34 | +3.022% | 22 | 3,839 | -14.305% |
| 2026-06-08 | 30.82 | 30.85 | 29.40 | 29.45 | -4.507% | 43 | 3,842 | -11.715% |
| 2026-06-05 | 33.91 | 33.91 | 30.45 | 30.84 | -7.885% | 64 | 3,793 | -15.694% |
| 2026-06-04 | 33.20 | 33.90 | 33.20 | 33.48 | +5.118% | 82 | 3,807 | -22.342% |
| 2026-06-03 | 34.20 | 34.20 | 31.03 | 31.85 | -10.684% | 39 | 3,787 | -18.367% |
| 2026-06-02 | 35.40 | 35.75 | 34.00 | 35.66 | -4.140% | 20 | 3,775 | -27.089% |
| 2026-06-01 | 37.71 | 37.90 | 36.75 | 37.20 | -8.824% | 122 | 3,780 | -30.108% |
| 2026-05-29 | 41.90 | 41.90 | 40.40 | 40.80 | -2.741% | 15 | 3,778 | -36.275% |
| 2026-05-28 | 41.00 | 41.95 | 40.00 | 41.95 | +4.353% | 27 | 3,774 | -38.021% |
| 2026-05-27 | 37.50 | 40.32 | 37.50 | 40.20 | +12.416% | 50 | 3,733 | -35.323% |
| 2026-05-26 | 38.05 | 38.05 | 35.76 | 35.76 | -4.767% | 21 | 3,729 | -27.293% |
| 2026-05-22 | 38.65 | 38.70 | 37.55 | 37.55 | -0.635% | 5 | 3,731 | -30.759% |
| 2026-05-21 | 34.85 | 38.05 | 34.85 | 37.79 | +5.706% | 16 | 3,720 | -31.199% |
| 2026-05-20 | 35.75 | 35.75 | 35.75 | 35.75 | +7.843% | 1 | 3,721 | -27.273% |
| 2026-05-19 | 33.80 | 33.80 | 31.55 | 33.15 | -6.751% | 27 | 3,731 | -21.569% |
| 2026-05-18 | 37.82 | 37.82 | 35.55 | 35.55 | -0.281% | 14 | 3,741 | -26.864% |
| 2026-05-15 | 35.15 | 35.80 | 35.15 | 35.65 | -6.061% | 6 | 3,744 | -27.069% |
| 2026-05-14 | 38.65 | 38.65 | 37.95 | 37.95 | -2.191% | 2 | 3,743 | -31.489% |
| 2026-05-13 | 36.00 | 38.80 | 36.00 | 38.80 | +7.928% | 79 | 3,760 | -32.990% |
| 2026-05-12 | 35.95 | 36.20 | 35.95 | 35.95 | -7.702% | 4 | 3,762 | -27.677% |
| 2026-05-11 | 38.70 | 40.23 | 38.70 | 38.95 | -2.479% | 173 | 3,782 | -33.248% |
| 2026-05-08 | 39.10 | 40.49 | 39.10 | 39.94 | +0.605% | 15 | 3,780 | -34.902% |
| 2026-05-07 | 39.78 | 40.09 | 39.70 | 39.70 | -5.969% | 12 | 3,779 | -34.509% |
| 2026-05-06 | 40.58 | 42.80 | 40.58 | 42.22 | +2.650% | 58 | 3,814 | -38.418% |
| 2026-05-05 | 43.00 | 43.00 | 41.13 | 41.13 | +1.305% | 15 | 3,824 | -36.786% |
| 2026-05-04 | 40.47 | 43.10 | 39.80 | 40.60 | +4.049% | 162 | 3,909 | -35.961% |
| 2026-05-01 | 40.00 | 41.00 | 39.02 | 39.02 | +3.501% | 44 | 3,896 | -33.368% |
| 2026-04-30 | 35.27 | 37.70 | 34.27 | 37.70 | +1.754% | 97 | 3,895 | -31.034% |
| 2026-04-29 | 37.82 | 38.70 | 36.80 | 37.05 | +1.926% | 63 | 3,870 | -29.825% |
| 2026-04-28 | 35.80 | 37.13 | 35.80 | 36.35 | -3.041% | 4 | 3,871 | -28.473% |
| 2026-04-27 | 38.00 | 38.10 | 37.49 | 37.49 | -3.501% | 9 | 3,866 | -30.648% |
| 2026-04-24 | 36.55 | 38.85 | 36.55 | 38.85 | +14.839% | 47 | 3,830 | -33.076% |
| 2026-04-23 | 34.50 | 35.75 | 33.83 | 33.83 | -0.879% | 12 | 3,821 | -23.145% |
| 2026-04-22 | 33.80 | 34.20 | 33.80 | 34.13 | +8.349% | 12 | 3,821 | -23.821% |
| 2026-04-21 | 33.15 | 33.15 | 31.50 | 31.50 | +2.206% | 16 | 3,809 | -17.460% |
| 2026-04-20 | 30.90 | 30.90 | 30.82 | 30.82 | -8.137% | 3 | 3,808 | -15.639% |
| 2026-04-17 | 32.00 | 33.85 | 32.00 | 33.55 | +5.404% | 19 | 3,790 | -22.504% |
| 2026-04-16 | 31.00 | 31.95 | 31.00 | 31.83 | -1.302% | 32 | 3,787 | -18.316% |
| 2026-04-15 | 32.55 | 33.85 | 31.40 | 32.25 | +0.093% | 5 | 3,788 | -19.380% |
| 2026-04-14 | 30.50 | 33.25 | 30.21 | 32.22 | +18.849% | 56 | 3,771 | -19.305% |
| 2026-04-13 | 27.50 | 27.50 | 26.90 | 27.11 | +0.037% | 3 | 3,771 | -4.094% |
| 2026-04-10 | 27.05 | 28.00 | 27.05 | 27.10 | +9.495% | 155 | 3,771 | -4.059% |
| 2026-04-09 | 21.50 | 24.85 | 21.24 | 24.75 | +24.372% | 11 | 3,763 | +5.051% |
| 2026-04-08 | 19.75 | 20.32 | 19.75 | 19.90 | +11.798% | 11 | 3,764 | +30.653% |
| 2026-04-06 | 17.73 | 17.80 | 17.73 | 17.80 | +4.706% | 2 | 3,766 | +46.067% |
| 2026-04-02 | 17.00 | 17.00 | 17.00 | 17.00 | -3.683% | 5 | 3,766 | +52.941% |
| 2026-04-01 | 17.11 | 17.95 | 17.11 | 17.65 | +4.438% | 19 | 3,766 | +47.309% |
| 2026-03-31 | 16.36 | 17.05 | 16.36 | 16.90 | +14.112% | 10 | 3,769 | +53.846% |
| 2026-03-30 | 14.90 | 15.10 | 14.81 | 14.81 | +1.161% | 17 | 3,768 | +75.557% |
| 2026-03-27 | 14.95 | 14.95 | 14.50 | 14.64 | -11.273% | 35 | 3,768 | +77.596% |
| 2026-03-26 | 17.44 | 18.02 | 16.50 | 16.50 | -5.444% | 11 | 3,770 | +57.576% |
| 2026-03-25 | 17.37 | 17.75 | 17.25 | 17.45 | +7.849% | 374 | 3,774 | +48.997% |
| 2026-03-24 | 16.00 | 16.18 | 16.00 | 16.18 | -5.821% | 7 | 3,437 | +60.692% |
| 2026-03-23 | 17.20 | 17.30 | 17.18 | 17.18 | +9.288% | 3 | 3,433 | +51.339% |
| 2026-03-20 | 16.02 | 16.30 | 15.72 | 15.72 | -3.262% | 28 | 3,432 | +65.394% |
| 2026-03-19 | 16.25 | 16.25 | 16.15 | 16.25 | -3.274% | 15 | 3,430 | +60.000% |
| 2026-03-18 | 18.00 | 18.00 | 16.80 | 16.80 | -9.189% | 9 | 3,427 | +54.762% |
| 2026-03-17 | 18.15 | 18.50 | 17.90 | 18.50 | +4.225% | 9 | 3,427 | +40.541% |
| 2026-03-16 | 17.35 | 17.75 | 16.65 | 17.75 | +5.341% | 14 | 3,428 | +46.479% |
| 2026-03-13 | 17.55 | 17.85 | 16.70 | 16.85 | -5.602% | 425 | 3,426 | +54.303% |
| 2026-03-12 | 17.80 | 17.85 | 17.80 | 17.85 | -1.053% | 16 | 3,117 | +45.658% |
| 2026-03-11 | 18.04 | 18.04 | 18.04 | 18.04 | +0.222% | 2 | 3,109 | +44.124% |
| 2026-03-09 | 18.00 | 18.00 | 18.00 | 18.00 | -15.888% | 2 | 3,107 | +44.444% |
| 2026-03-05 | 21.10 | 21.68 | 21.10 | 21.40 | +2.490% | 268 | 3,107 | +21.495% |
| 2026-03-04 | 20.75 | 21.15 | 20.48 | 20.88 | +20.694% | 59 | 2,886 | +24.521% |
| 2026-03-03 | 17.15 | 17.31 | 17.15 | 17.30 | -7.585% | 116 | 2,864 | +50.289% |
| 2026-02-27 | 18.55 | 18.72 | 18.55 | 18.72 | -2.753% | 3 | 2,784 | +38.889% |
| 2026-02-25 | 18.85 | 19.25 | 18.85 | 19.25 | +6.648% | 3 | 2,783 | +35.065% |
| 2026-02-24 | 18.05 | 18.05 | 18.05 | 18.05 | +3.795% | 22 | 2,783 | +44.044% |
| 2026-02-23 | 17.29 | 17.39 | 17.29 | 17.39 | -7.401% | 101 | 2,762 | +49.511% |
| 2026-02-20 | 18.50 | 19.12 | 18.50 | 18.78 | +6.402% | 4 | 2,735 | +38.445% |
| 2026-02-19 | 17.67 | 17.67 | 17.65 | 17.65 | +0.570% | 4 | 2,733 | +47.309% |
| 2026-02-18 | 17.94 | 17.94 | 17.55 | 17.55 | +8.333% | 2 | 2,733 | +48.148% |
| 2026-02-17 | 15.85 | 16.25 | 15.85 | 16.20 | +6.579% | 14 | 2,732 | +60.494% |
| 2026-02-13 | 15.35 | 15.85 | 15.11 | 15.20 | -3.185% | 17 | 2,733 | +71.053% |
| 2026-02-12 | 16.80 | 16.80 | 15.70 | 15.70 | -8.455% | 119 | 2,733 | +65.605% |
| 2026-02-11 | 17.55 | 17.70 | 17.10 | 17.15 | -5.039% | 172 | 2,777 | +51.603% |
| 2026-02-10 | 18.20 | 18.50 | 18.06 | 18.06 | -2.799% | 5 | 2,704 | +43.965% |
| 2026-02-09 | 17.08 | 18.96 | 17.08 | 18.58 | +2.369% | 90 | 2,706 | +39.935% |
| 2026-02-06 | 16.00 | 18.15 | 15.09 | 18.15 | -22.003% | 233 | 2,657 | +43.251% |
| 2026-02-05 | 23.00 | 24.10 | 23.00 | 23.27 | -13.494% | 32 | 2,592 | +11.732% |
| 2026-02-04 | 28.35 | 28.35 | 26.90 | 26.90 | -3.757% | 5 | 2,576 | -3.346% |
| 2026-02-03 | 28.95 | 28.95 | 27.95 | 27.95 | -9.693% | 5 | 2,578 | -6.977% |
| 2026-02-02 | 31.15 | 31.15 | 30.95 | 30.95 | +7.019% | 3 | 2,581 | -15.994% |
| 2026-01-30 | 29.90 | 29.90 | 28.92 | 28.92 | +1.013% | 7 | 2,580 | -10.097% |
| 2026-01-29 | 28.63 | 28.63 | 28.63 | 28.63 | -6.985% | 1 | 2,584 | -9.186% |
| 2026-01-28 | 30.78 | 30.78 | 30.78 | 30.78 | +2.600% | 1 | 2,584 | -15.530% |
| 2026-01-27 | 29.65 | 30.45 | 29.65 | 30.00 | +7.450% | 12 | 2,585 | -13.333% |
| 2026-01-26 | 28.26 | 28.52 | 27.92 | 27.92 | +6.362% | 99 | 2,585 | -6.877% |
| 2026-01-23 | 26.15 | 26.25 | 26.15 | 26.25 | +1.430% | 3 | 2,515 | -0.952% |
| 2026-01-22 | 25.45 | 25.88 | 25.45 | 25.88 | +2.495% | 15 | 2,514 | +0.464% |
| 2026-01-21 | 24.00 | 25.25 | 24.00 | 25.25 | +3.061% | 2 | 2,501 | +2.970% |
| 2026-01-20 | 25.50 | 26.15 | 24.50 | 24.50 | -10.747% | 6 | 2,500 | +6.122% |
| 2026-01-16 | 27.50 | 27.65 | 27.45 | 27.45 | -1.401% | 15 | 2,504 | -5.282% |
| 2026-01-15 | 28.40 | 28.40 | 27.84 | 27.84 | +1.126% | 15 | 2,504 | -6.609% |
| 2026-01-14 | 27.82 | 27.82 | 27.52 | 27.53 | -9.885% | 15 | 2,501 | -5.558% |
| 2026-01-13 | 30.55 | 30.55 | 30.55 | 30.55 | -4.858% | 2 | 2,508 | -14.894% |
| 2026-01-12 | 31.90 | 32.33 | 31.85 | 32.11 | +0.816% | 13 | 2,506 | -19.028% |
| 2026-01-09 | 30.60 | 31.85 | 29.95 | 31.85 | +0.791% | 12 | 2,509 | -18.367% |
| 2026-01-08 | 30.10 | 31.70 | 30.10 | 31.60 | +5.686% | 47 | 2,503 | -17.722% |
| 2026-01-07 | 30.92 | 30.92 | 29.90 | 29.90 | -0.664% | 3 | 2,466 | -13.043% |
| 2026-01-06 | 29.02 | 30.16 | 28.97 | 30.10 | +15.547% | 19 | 2,467 | -13.621% |
| 2026-01-05 | 26.30 | 26.30 | 26.05 | 26.05 | +8.226% | 1,506 | 1,234 | -0.192% |
| 2026-01-02 | 24.58 | 24.58 | 23.53 | 24.07 | -5.682% | 569 | 1,234 | +8.018% |
| 2025-12-30 | 25.44 | 25.55 | 25.30 | 25.52 | -1.085% | 14 | 973 | +1.881% |
| 2025-12-29 | 25.80 | 25.80 | 25.80 | 25.80 | -2.087% | 15 | 976 | +0.775% |
| 2025-12-26 | 26.35 | 26.35 | 26.35 | 26.35 | +0.381% | 1 | 976 | -1.328% |
| 2025-12-24 | 26.25 | 26.25 | 26.25 | 26.25 | -0.190% | 1 | 975 | -0.952% |
| 2025-12-23 | 26.30 | 26.30 | 26.30 | 26.30 | +3.137% | 1 | 975 | -1.141% |
| 2025-12-22 | 24.70 | 25.50 | 24.45 | 25.50 | +1.513% | 8 | 975 | +1.961% |
| 2025-12-18 | 25.05 | 25.12 | 25.05 | 25.12 | +7.811% | 4 | 978 | +3.503% |
| 2025-12-17 | 24.06 | 24.12 | 23.25 | 23.30 | -0.427% | 32 | 978 | +11.588% |
| 2025-12-16 | 23.63 | 23.73 | 23.40 | 23.40 | -2.541% | 12 | 968 | +11.111% |
| 2025-12-15 | 25.20 | 25.20 | 24.01 | 24.01 | -5.843% | 37 | 968 | +8.288% |
| 2025-12-12 | 26.98 | 26.98 | 25.50 | 25.50 | -6.934% | 132 | 969 | +1.961% |
| 2025-12-11 | 27.17 | 27.40 | 27.17 | 27.40 | -2.317% | 3 | 1,068 | -5.109% |
| 2025-12-10 | 27.70 | 28.25 | 27.70 | 28.05 | +4.547% | 9 | 1,067 | -7.308% |
| 2025-12-09 | 27.05 | 27.05 | 26.83 | 26.83 | -0.149% | 4 | 1,070 | -3.094% |
| 2025-12-08 | 27.90 | 28.00 | 26.87 | 26.87 | -2.751% | 7 | 1,071 | -3.238% |
| 2025-12-04 | 28.08 | 28.08 | 27.15 | 27.63 | -5.052% | 70 | 1,076 | -5.899% |
| 2025-12-03 | 28.80 | 29.30 | 28.50 | 29.10 | -3.483% | 22 | 1,085 | -10.653% |
| 2025-12-02 | 30.15 | 30.15 | 30.15 | 30.15 | +1.515% | 1 | 1,091 | -13.765% |
| 2025-12-01 | 29.70 | 29.70 | 29.70 | 29.70 | +3.846% | 1 | 1,091 | -12.458% |
| 2025-11-28 | 28.60 | 28.60 | 28.60 | 28.60 | +2.989% | 1 | 1,090 | -9.091% |
| 2025-11-26 | 28.00 | 28.53 | 27.75 | 27.77 | +0.799% | 58 | 1,085 | -6.374% |
| 2025-11-25 | 26.95 | 27.65 | 26.95 | 27.55 | +2.799% | 5 | 1,085 | -5.626% |
| 2025-11-24 | 26.41 | 26.80 | 26.00 | 26.80 | +7.200% | 108 | 1,083 | -2.985% |
| 2025-11-21 | 23.59 | 25.26 | 23.59 | 25.00 | +2.669% | 71 | 1,080 | +4.000% |
| 2025-11-20 | 25.50 | 25.50 | 24.32 | 24.35 | -4.472% | 31 | 1,081 | +6.776% |
| 2025-11-19 | 25.20 | 26.12 | 24.79 | 25.49 | -3.117% | 37 | 1,054 | +2.001% |
| 2025-11-18 | 28.11 | 28.11 | 26.24 | 26.31 | -11.563% | 158 | 1,045 | -1.178% |
| 2025-11-17 | 29.40 | 29.80 | 28.45 | 29.75 | -4.187% | 30 | 992 | -12.605% |
| 2025-11-14 | 30.60 | 31.20 | 30.50 | 31.05 | -1.460% | 15 | 982 | -16.264% |
| 2025-11-13 | 33.00 | 33.00 | 31.51 | 31.51 | -8.983% | 91 | 983 | -17.487% |
| 2025-11-12 | 34.17 | 34.74 | 34.17 | 34.62 | -1.926% | 6 | 987 | -24.899% |
| 2025-11-11 | 35.30 | 35.30 | 35.30 | 35.30 | -1.259% | 1 | 990 | -26.346% |
| 2025-11-10 | 36.05 | 36.15 | 34.40 | 35.75 | +8.333% | 287 | 990 | -27.273% |
| 2025-11-07 | 32.37 | 33.00 | 31.30 | 33.00 | -0.990% | 23 | 819 | -21.212% |
| 2025-11-06 | 35.40 | 35.40 | 33.32 | 33.33 | -5.768% | 73 | 822 | -21.992% |
| 2025-11-05 | 35.45 | 36.05 | 35.21 | 35.37 | -0.366% | 7 | 819 | -26.491% |
| 2025-11-04 | 38.33 | 38.33 | 35.50 | 35.50 | -6.010% | 121 | 818 | -26.761% |
| 2025-11-03 | 39.46 | 39.46 | 37.77 | 37.77 | +11.746% | 227 | 621 | -31.162% |
| 2025-10-31 | 35.05 | 35.70 | 33.25 | 33.80 | +32.549% | 53 | 621 | -23.077% |
| 2025-10-30 | 25.71 | 25.75 | 25.50 | 25.50 | -5.204% | 13 | 612 | +1.961% |
| 2025-10-29 | 26.00 | 26.90 | 26.00 | 26.90 | +6.535% | 16 | 601 | -3.346% |
| 2025-10-28 | 24.60 | 25.25 | 24.60 | 25.25 | +3.611% | 16 | 595 | +2.970% |
| 2025-10-27 | 24.04 | 24.37 | 24.04 | 24.37 | +7.594% | 3 | 601 | +6.689% |
| 2025-10-24 | 22.37 | 22.65 | 22.37 | 22.65 | +4.861% | 4 | 601 | +14.790% |
| 2025-10-23 | 21.60 | 21.60 | 21.60 | 21.60 | +3.399% | 1 | 598 | +20.370% |
| 2025-10-22 | 20.90 | 21.20 | 20.71 | 20.89 | -6.323% | 6 | 598 | +24.461% |
| 2025-10-21 | 21.95 | 22.30 | 21.85 | 22.30 | +14.183% | 145 | 596 | +16.592% |
| 2025-10-20 | 19.53 | 19.53 | 19.53 | 19.53 | 0.000% | 20 | 459 | +33.129% |
| 2025-10-17 | 19.53 | 19.53 | 19.53 | 19.53 | -5.561% | 3 | 459 | +33.129% |
| 2025-10-16 | 20.67 | 20.68 | 20.67 | 20.68 | +2.376% | 3 | 459 | +25.725% |
| 2025-10-15 | 20.20 | 20.20 | 20.20 | 20.20 | -1.271% | 5 | 456 | +28.713% |
| 2025-10-14 | 18.90 | 20.46 | 18.90 | 20.46 | -0.680% | 25 | 456 | +27.077% |
| 2025-10-13 | 20.00 | 20.60 | 20.00 | 20.60 | +0.537% | 24 | 441 | +26.214% |
| 2025-10-10 | 22.80 | 22.80 | 20.49 | 20.49 | -8.933% | 8 | 419 | +26.891% |
| 2025-10-09 | 20.80 | 22.50 | 20.80 | 22.50 | +5.140% | 18 | 416 | +15.556% |
| 2025-10-08 | 20.70 | 21.40 | 20.70 | 21.40 | +4.902% | 10 | 406 | +21.495% |
| 2025-10-07 | 20.20 | 20.40 | 20.20 | 20.40 | +0.990% | 7 | 404 | +27.451% |
| 2025-10-06 | 19.00 | 20.20 | 18.25 | 20.20 | +5.483% | 10 | 398 | +28.713% |
| 2025-10-03 | 19.90 | 20.05 | 19.05 | 19.15 | -2.296% | 6 | 395 | +35.770% |
| 2025-10-02 | 19.60 | 19.60 | 19.60 | 19.60 | +1.713% | 1 | 396 | +32.653% |
| 2025-10-01 | 19.20 | 19.30 | 19.20 | 19.27 | +1.796% | 6 | 396 | +34.925% |
| 2025-09-30 | 18.90 | 18.93 | 18.77 | 18.93 | -3.023% | 3 | 396 | +37.348% |
| 2025-09-26 | 19.05 | 19.52 | 19.05 | 19.52 | +2.199% | 28 | 396 | +33.197% |
| 2025-09-25 | 19.44 | 19.44 | 18.62 | 19.10 | -3.535% | 17 | 378 | +36.126% |
| 2025-09-24 | 20.15 | 20.15 | 19.65 | 19.80 | +1.279% | 33 | 374 | +31.313% |
| 2025-09-23 | 20.70 | 20.70 | 19.45 | 19.55 | -9.700% | 40 | 343 | +32.992% |
| 2025-09-22 | 21.21 | 21.98 | 21.21 | 21.65 | -4.457% | 334 | 321 | +20.092% |
| 2025-09-19 | 23.29 | 23.50 | 22.45 | 22.66 | +0.711% | 43 | 88 | +14.740% |
| 2025-09-18 | 22.05 | 23.30 | 21.85 | 22.50 | -0.089% | 41 | 66 | +15.556% |
| 2025-09-17 | 22.81 | 23.50 | 22.04 | 22.52 | -6.167% | 29 | 57 | +15.453% |
| 2025-09-16 | 22.97 | 24.55 | 22.85 | 24.00 | +6.195% | 73 | 40 | +8.333% |
| 2025-09-15 | 24.64 | 24.64 | 22.25 | 22.60 | 0.000% | 10 | 6 | +15.044% |