Dark

AMD20270115P120
AMD Jan 15 2027 120.00 Put (AMD270115P00120000)
option OPRA

EOD

Jul 17, 2026

1.23+7.895%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.1500	1.2300	1.1500	1.2300	+7.895%	2	15,726	0.000%
2026-07-16	1.2700	1.2700	1.1300	1.1400	-0.870%	47	15,726	+7.895%
2026-07-15	1.1500	1.1500	1.1500	1.1500	+9.524%	128	15,693	+6.957%
2026-07-14	1.3600	1.3600	1.0500	1.0500	-7.895%	6	15,696	+17.143%
2026-07-13	1.1400	1.1400	1.1400	1.1400	-10.938%	6	15,697	+7.895%
2026-07-10	1.2800	1.2800	1.2800	1.2800	+11.304%	7	15,691	-3.906%
2026-07-09	1.3100	1.3100	1.1500	1.1500	-16.667%	6	15,684	+6.957%
2026-07-08	1.2700	1.5900	1.2700	1.3800	+6.154%	13	15,679	-10.870%
2026-07-07	1.2600	1.3000	1.2600	1.3000	+13.043%	2	15,679	-5.385%
2026-07-06	1.1500	1.1500	1.1500	1.1500	-4.167%	8	15,679	+6.957%
2026-07-02	1.0200	1.2000	1.0200	1.2000	+0.840%	2	15,670	+2.500%
2026-06-30	1.3900	1.3900	1.1900	1.1900	-15.000%	3	15,670	+3.361%
2026-06-25	1.4000	1.4000	1.4000	1.4000	+7.692%	1	15,672	-12.143%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-3.704%	1	15,672	-5.385%
2026-06-22	1.3400	1.3700	1.3400	1.3500	+5.469%	18	15,673	-8.889%
2026-06-18	1.2600	1.2800	1.2600	1.2800	+1.587%	2	15,685	-3.906%
2026-06-15	1.2500	1.2600	1.2500	1.2600	-12.500%	4	15,685	-2.381%
2026-06-12	1.4400	1.4400	1.4400	1.4400	-10.000%	1	15,688	-14.583%
2026-06-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	15,689	-23.125%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+15.942%	1	15,690	-23.125%
2026-06-02	1.4500	1.5400	1.3800	1.3800	-5.479%	6	15,690	-10.870%
2026-06-01	1.4200	1.4600	1.4200	1.4600	+7.353%	6	15,691	-15.753%
2026-05-29	1.4300	1.4300	1.3600	1.3600	+4.615%	2	15,693	-9.559%
2026-05-28	1.3000	1.4600	1.3000	1.3000	-8.451%	29	15,692	-5.385%
2026-05-27	1.4000	1.4200	1.3900	1.4200	-5.333%	4	15,716	-13.380%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-3.226%	2	15,716	-18.000%
2026-05-22	1.5500	1.7700	1.4900	1.5500	+6.164%	17	15,717	-20.645%
2026-05-21	1.5400	1.5400	1.4600	1.4600	-8.176%	13	15,728	-15.753%
2026-05-20	1.6700	1.7200	1.5900	1.5900	-5.357%	3	15,728	-22.642%
2026-05-19	1.6800	1.6800	1.6800	1.6800	+12.000%	1	15,729	-26.786%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+5.634%	4	15,729	-18.000%
2026-05-12	1.5800	1.5800	1.4200	1.4200	-9.554%	9	15,725	-13.380%
2026-05-11	1.3600	1.5700	1.3600	1.5700	+6.803%	3,018	15,731	-21.656%
2026-05-08	1.4400	1.5300	1.4400	1.4700	-4.545%	42	16,320	-16.327%
2026-05-07	1.3600	1.5400	1.3600	1.5400	+6.944%	35	16,322	-20.130%
2026-05-06	1.3000	1.4900	1.3000	1.4400	-15.294%	58	16,347	-14.583%
2026-05-05	1.6600	1.7000	1.6000	1.7000	-2.857%	29	16,395	-27.647%
2026-05-04	1.8200	1.8200	1.7500	1.7500	+7.362%	10	16,394	-29.714%
2026-05-01	1.7100	1.7600	1.6300	1.6300	-9.444%	24	16,397	-24.540%
2026-04-30	1.8100	1.8600	1.8000	1.8000	0.000%	75	16,397	-31.667%
2026-04-29	1.8300	1.8300	1.7900	1.8000	-6.250%	20	16,402	-31.667%
2026-04-28	1.8700	2.0200	1.8200	1.9200	+7.865%	479	16,402	-35.938%
2026-04-27	2.0200	2.0300	1.7800	1.7800	-3.261%	161	16,495	-30.899%
2026-04-24	2.4500	2.4500	1.8400	1.8400	-31.852%	23	16,441	-33.152%
2026-04-23	2.6800	2.7000	2.5000	2.7000	+0.746%	6	16,442	-54.444%
2026-04-22	2.7000	2.8700	2.6600	2.6800	-6.944%	108	16,441	-54.104%
2026-04-21	2.8400	2.8800	2.8400	2.8800	-2.373%	26	16,451	-57.292%
2026-04-20	2.8100	2.9800	2.6800	2.9500	+2.431%	431	16,451	-58.305%
2026-04-17	2.7800	2.8800	2.7800	2.8800	-6.796%	79	16,559	-57.292%
2026-04-16	3.2100	3.3700	3.0000	3.0900	-12.216%	24	16,537	-60.194%
2026-04-15	3.4300	3.5400	3.4000	3.5200	+0.571%	125	16,538	-65.057%
2026-04-14	3.7500	3.8300	3.5000	3.5000	-12.500%	30	16,640	-64.857%
2026-04-13	4.2200	4.2500	4.0000	4.0000	-4.762%	23	16,644	-69.250%
2026-04-10	3.9700	4.2500	3.9700	4.2000	-6.874%	76	16,656	-70.714%
2026-04-09	4.6200	4.6200	4.4900	4.5100	-7.010%	124	16,639	-72.727%
2026-04-08	4.6800	4.9100	4.6800	4.8500	-15.652%	175	16,647	-74.639%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+3.604%	1	16,674	-78.609%
2026-04-06	5.5500	5.5500	5.5500	5.5500	-8.113%	2	16,675	-77.838%
2026-04-02	7.1000	7.1500	6.0200	6.0400	+0.667%	2,013	14,894	-79.636%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-12.409%	3	14,894	-79.500%
2026-03-31	7.2500	7.2500	6.8500	6.8500	-17.569%	21	14,894	-82.044%
2026-03-30	7.3900	8.3100	7.3900	8.3100	+10.948%	185	14,912	-85.199%
2026-03-27	7.7500	7.7500	7.4000	7.4900	+2.603%	14	14,907	-83.578%
2026-03-26	5.7000	7.3000	5.7000	7.3000	+30.357%	33	14,905	-83.151%
2026-03-25	5.8000	5.8000	5.6000	5.6000	-15.789%	16	14,903	-78.036%
2026-03-24	6.8000	6.8000	6.6500	6.6500	+1.527%	42	14,913	-81.504%
2026-03-23	6.7500	6.7500	6.5500	6.5500	-11.486%	5	14,911	-81.221%
2026-03-20	7.1500	7.4000	7.1500	7.4000	+8.029%	15	14,912	-83.378%
2026-03-19	7.6800	7.6800	6.8500	6.8500	0.000%	9	14,901	-82.044%
2026-03-18	6.8500	6.8500	6.8500	6.8500	-1.439%	156	14,901	-82.044%
2026-03-17	7.1500	7.1500	6.9500	6.9500	-6.081%	2	14,895	-82.302%
2026-03-16	7.2800	7.4000	7.1000	7.4000	-5.128%	20	14,894	-83.378%
2026-03-13	7.9000	7.9000	7.8000	7.8000	+3.723%	17	14,913	-84.231%
2026-03-12	7.5500	7.7000	7.4500	7.5200	+8.201%	25	14,898	-83.644%
2026-03-11	6.7500	6.9500	6.7000	6.9500	-0.714%	105	14,885	-82.302%
2026-03-10	6.8000	7.0500	6.7400	7.0000	-10.256%	83	14,931	-82.429%
2026-03-09	8.9800	8.9800	7.8000	7.8000	-7.692%	8	14,976	-84.231%
2026-03-06	7.2500	8.5000	7.2500	8.4500	+12.517%	10	14,977	-85.444%
2026-03-05	6.6000	7.5100	6.6000	7.5100	+13.961%	47	14,968	-83.622%
2026-03-04	7.4000	7.4000	6.5500	6.5900	-14.968%	1,631	14,923	-81.335%
2026-03-03	8.4000	8.7000	7.7500	7.7500	+4.027%	2,088	13,574	-84.129%
2026-03-02	7.8800	8.0300	7.4500	7.4500	+1.637%	4,264	11,551	-83.490%
2026-02-27	7.4600	7.4600	7.2000	7.3300	+2.661%	86	14,509	-83.220%
2026-02-26	6.9500	7.1400	6.9500	7.1400	+10.355%	12	14,506	-82.773%
2026-02-24	6.9500	6.9500	6.2000	6.4700	-17.051%	17	14,505	-80.989%
2026-02-23	7.8000	7.8000	7.7000	7.8000	+4.698%	5	14,515	-84.231%
2026-02-20	7.3500	7.4500	7.3500	7.4500	+3.472%	3	14,511	-83.490%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-3.485%	7	14,510	-82.917%
2026-02-18	7.3500	7.4600	7.3500	7.4600	+0.947%	11	14,517	-83.512%
2026-02-17	7.9800	7.9800	7.3900	7.3900	+6.331%	3	14,509	-83.356%
2026-02-13	7.2500	7.2500	6.9500	6.9500	-4.795%	41	14,534	-82.302%
2026-02-12	7.1600	7.3000	7.1000	7.3000	+12.828%	317	14,534	-83.151%
2026-02-11	6.3200	6.6300	6.1700	6.4700	+3.190%	20	14,555	-80.989%
2026-02-10	6.2000	6.2700	6.1300	6.2700	+0.160%	21	14,545	-80.383%
2026-02-09	6.8000	6.8000	6.1500	6.2600	-10.443%	42	14,551	-80.351%
2026-02-06	7.1500	7.1500	6.8300	6.9900	-16.983%	3,432	14,535	-82.403%
2026-02-05	7.5000	8.8500	7.5000	8.4200	+13.784%	104	17,431	-85.392%
2026-02-04	6.3500	7.8500	6.3000	7.4000	+54.167%	230	17,406	-83.378%
2026-02-03	4.6500	5.1000	4.6500	4.8000	+4.348%	58	17,226	-74.375%
2026-02-02	4.9500	4.9500	4.3500	4.6000	-7.816%	4,591	17,189	-73.261%
2026-01-30	4.7500	4.9900	4.7500	4.9900	+12.387%	4	21,539	-75.351%
2026-01-29	4.7300	4.8000	4.4300	4.4400	+2.069%	10	21,539	-72.297%
2026-01-28	4.3500	4.3500	4.3500	4.3500	-2.247%	1	21,540	-71.724%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-4.301%	500	21,540	-72.360%
2026-01-26	4.5600	4.6500	4.5600	4.6500	+4.730%	40	21,540	-73.548%
2026-01-23	4.2000	4.4400	4.2000	4.4400	-0.893%	9	21,544	-72.297%
2026-01-22	4.4800	4.4800	4.4800	4.4800	-3.656%	20	21,547	-72.545%
2026-01-21	4.9700	4.9700	4.6500	4.6500	-5.488%	2	21,557	-73.548%
2026-01-20	5.2200	5.2200	4.9200	4.9200	-2.574%	128	21,555	-75.000%
2026-01-16	4.9500	5.0500	4.9500	5.0500	+2.227%	5	21,680	-75.644%
2026-01-15	4.8400	4.9400	4.8000	4.9400	-10.991%	8	21,680	-75.101%
2026-01-14	5.5500	5.5500	5.5500	5.5500	+3.738%	2	21,679	-77.838%
2026-01-13	5.5500	5.5500	5.3100	5.3500	-10.235%	1,002	21,679	-77.009%
2026-01-12	6.0000	6.0000	5.8500	5.9600	-9.697%	4	22,617	-79.362%
2026-01-08	6.6000	6.6000	6.6000	6.6000	+2.326%	2	22,617	-81.364%
2026-01-07	6.5900	6.5900	6.4200	6.4500	-2.273%	22	22,618	-80.930%
2026-01-06	6.5000	6.7700	6.5000	6.6000	+5.263%	30	22,613	-81.364%
2026-01-05	5.5700	6.2700	5.5700	6.2700	+4.500%	3,093	19,508	-80.383%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-7.692%	2	19,508	-79.500%
2025-12-31	6.3500	6.5000	6.3500	6.5000	0.000%	3	19,509	-81.077%
2025-12-30	6.5000	6.5000	6.5000	6.5000	0.000%	2	19,509	-81.077%
2025-12-29	6.7800	7.0000	6.5000	6.5000	+0.464%	57	19,509	-81.077%
2025-12-26	6.4700	6.4700	6.4700	6.4700	+0.622%	1	19,559	-80.989%
2025-12-24	6.4200	6.4300	6.4200	6.4300	+2.063%	2	19,558	-80.871%
2025-12-23	6.5500	6.5500	6.3000	6.3000	-0.474%	22	19,558	-80.476%
2025-12-22	6.3300	6.3300	6.3300	6.3300	-3.359%	1	19,538	-80.569%
2025-12-19	6.5800	6.5800	6.5500	6.5500	-13.816%	11	19,538	-81.221%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-4.403%	2	19,547	-83.816%
2025-12-17	8.0700	8.0700	7.9500	7.9500	+3.922%	11	19,549	-84.528%
2025-12-16	7.6500	7.6500	7.6500	7.6500	+4.651%	3	19,549	-83.922%
2025-12-15	7.3100	7.3100	7.3100	7.3100	-5.065%	2	19,552	-83.174%
2025-12-12	7.7000	7.7000	7.7000	7.7000	+12.409%	7	19,550	-84.026%
2025-12-11	7.5000	7.5000	6.8500	6.8500	-4.196%	25	19,556	-82.044%
2025-12-10	7.1200	7.1500	7.0700	7.1500	+3.623%	19	19,574	-82.797%
2025-12-09	6.9000	6.9000	6.9000	6.9000	-5.479%	3	19,559	-82.174%
2025-12-08	7.3000	7.3000	7.3000	7.3000	+2.098%	1	19,562	-83.151%
2025-12-05	7.1500	7.1500	7.1500	7.1500	-2.721%	1	19,563	-82.797%
2025-12-04	7.3000	7.4500	7.3000	7.3500	-0.676%	5	19,562	-83.265%
2025-12-03	7.4000	7.4000	7.4000	7.4000	-3.771%	1	19,561	-83.378%
2025-12-02	6.9500	7.7000	6.9500	7.6900	+6.215%	11	19,560	-84.005%
2025-12-01	7.5500	7.5500	7.2400	7.2400	-5.359%	27	19,563	-83.011%
2025-11-28	7.5100	7.6500	7.5100	7.6500	-1.923%	5	19,581	-83.922%
2025-11-26	7.9500	7.9500	7.7600	7.8000	-15.584%	6	19,581	-84.231%
2025-11-25	9.7400	10.3000	9.2400	9.2400	+14.640%	36	19,581	-86.688%
2025-11-24	8.6500	8.6500	8.0600	8.0600	-14.709%	3	19,568	-84.739%
2025-11-21	10.5000	11.3000	9.3500	9.4500	-5.500%	67	19,570	-86.984%
2025-11-20	7.3000	10.0000	7.2600	10.0000	+21.951%	31	19,607	-87.700%
2025-11-19	7.3100	8.2000	7.3100	8.2000	+16.312%	3	19,602	-85.000%
2025-11-18	7.4500	7.4500	7.0500	7.0500	+3.676%	14	19,601	-82.553%
2025-11-17	6.8000	6.8000	6.8000	6.8000	+10.211%	1	19,602	-81.912%
2025-11-14	7.2000	7.2000	6.1700	6.1700	-5.077%	18	19,602	-80.065%
2025-11-13	5.8700	6.5000	5.8700	6.5000	+12.457%	2	19,610	-81.077%
2025-11-12	5.6000	5.8000	5.6000	5.7800	-4.463%	12	19,612	-78.720%
2025-11-11	6.6500	6.6500	6.0500	6.0500	-8.333%	170	19,622	-79.669%
2025-11-10	6.5000	6.6500	6.5000	6.6000	-10.811%	8	19,658	-81.364%
2025-11-07	7.6000	7.6000	7.3700	7.4000	+4.225%	7	19,660	-83.378%
2025-11-06	6.3000	7.4400	6.3000	7.1000	+19.328%	219	19,657	-82.676%
2025-11-05	6.1500	6.1500	5.9500	5.9500	-6.003%	10	19,570	-79.328%
2025-11-04	6.3300	6.3300	6.3300	6.3300	-2.615%	1	19,578	-80.569%
2025-11-03	6.5500	6.5500	6.5000	6.5000	-5.109%	74	19,648	-81.077%
2025-10-31	6.6400	6.8500	6.6400	6.8500	+7.031%	5	19,648	-82.044%
2025-10-30	6.3000	6.5300	6.2500	6.4000	+4.065%	25	19,645	-80.781%
2025-10-29	6.0800	6.3500	6.0800	6.1500	-1.125%	71	19,648	-80.000%
2025-10-28	6.3500	6.4100	6.2200	6.2200	-7.164%	3	19,648	-80.225%
2025-10-27	6.4000	6.7000	6.4000	6.7000	+3.077%	2,819	21,577	-81.642%
2025-10-24	6.2500	6.5000	6.2500	6.5000	-6.475%	4	21,577	-81.077%
2025-10-23	6.9500	6.9500	6.9300	6.9500	-5.442%	23	21,577	-82.302%
2025-10-22	6.7500	7.6400	6.6000	7.3500	+9.701%	4,621	21,578	-83.265%
2025-10-21	6.8000	6.8000	6.5700	6.7000	-0.446%	14	25,350	-81.642%
2025-10-20	6.6700	6.7300	6.6700	6.7300	-11.447%	301	25,350	-81.724%
2025-10-17	7.5000	8.0200	7.5000	7.6000	+0.662%	474	25,650	-83.816%
2025-10-16	7.0200	7.6000	7.0200	7.5500	+7.857%	391	25,362	-83.709%
2025-10-15	7.0000	7.4100	6.9500	7.0000	-6.040%	507	25,412	-82.429%
2025-10-13	7.5800	7.6000	7.3500	7.4500	-5.577%	34	25,586	-83.490%
2025-10-10	7.5000	8.1500	7.5000	7.8900	+18.647%	24	25,601	-84.411%
2025-10-09	6.2700	6.6500	6.2700	6.6500	+4.724%	3,528	25,619	-81.504%
2025-10-08	6.3000	6.4000	6.1500	6.3500	-5.926%	302	28,404	-80.630%
2025-10-07	6.2000	7.0000	6.2000	6.7500	-7.153%	556	28,618	-81.778%
2025-10-06	6.1700	7.3000	6.1700	7.2700	-29.758%	89	28,618	-83.081%
2025-10-02	10.6500	10.6500	10.3500	10.3500	-10.000%	3	28,618	-88.116%
2025-09-30	11.6700	11.6700	11.5000	11.5000	+0.701%	3	28,617	-89.304%
2025-09-29	11.8000	11.8000	11.1400	11.4200	-8.640%	1,025	28,615	-89.229%
2025-09-25	12.5000	12.5000	12.5000	12.5000	+6.383%	2	29,577	-90.160%
2025-09-24	11.7500	12.1000	11.5500	11.7500	+3.982%	634	29,579	-89.532%
2025-09-23	11.2500	11.3100	11.2500	11.3000	-3.004%	280	29,558	-89.115%
2025-09-22	11.6500	11.6500	11.6500	11.6500	-2.917%	1	29,546	-89.442%
2025-09-19	12.0000	12.0000	12.0000	12.0000	0.000%	3	29,547	-89.750%
2025-09-18	13.0000	13.4000	11.8900	12.0000	+4.348%	5,287	29,550	-89.750%
2025-09-17	11.5000	12.0000	11.5000	11.5000	+0.877%	275	33,954	-89.304%
2025-09-16	11.6000	11.6000	11.3500	11.4000	+0.441%	257	33,954	-89.211%
2025-09-15	11.5500	11.6200	11.3400	11.3500	-2.155%	12	33,954	-89.163%
2025-09-12	11.6000	11.6000	11.6000	11.6000	-4.527%	2	33,959	-89.397%
2025-09-11	12.0000	12.1800	11.8800	12.1500	+2.705%	517	33,957	-89.877%
2025-09-10	11.3000	11.8500	11.0700	11.8300	-1.826%	7	33,824	-89.603%
2025-09-09	12.6000	12.6000	12.0500	12.0500	-10.608%	4	33,829	-89.793%
2025-09-08	13.4800	13.4800	13.4800	13.4800	+5.313%	1	33,827	-90.875%
2025-09-05	11.5500	13.2000	11.5500	12.8000	+16.895%	16	33,826	-90.391%
2025-09-04	11.2500	11.2500	10.9500	10.9500	-2.232%	27	33,824	-88.767%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-2.778%	10	33,824	-89.018%
2025-09-02	11.4000	11.8500	11.4000	11.5200	+2.857%	305	33,824	-89.323%
2025-08-29	11.1500	11.2000	11.1000	11.2000	+2.752%	78	34,102	-89.018%
2025-08-26	10.5000	11.0500	10.5000	10.9000	-3.540%	4	34,102	-88.716%
2025-08-25	11.5500	11.5500	11.1500	11.3000	+4.921%	28	34,103	-89.115%
2025-08-22	10.7200	10.8000	10.7200	10.7700	-7.155%	4	34,105	-88.579%
2025-08-20	11.4800	11.6000	11.4800	11.6000	+5.743%	2	34,106	-89.397%
2025-08-19	10.4000	11.1000	10.4000	10.9700	+14.271%	322	34,108	-88.788%
2025-08-18	9.6000	9.6000	9.6000	9.6000	+1.053%	1	33,822	-87.188%
2025-08-15	9.5500	9.5600	9.5000	9.5000	+3.599%	6	33,823	-87.053%
2025-08-14	8.9500	9.3800	8.9500	9.1700	+6.134%	973	33,821	-86.587%
2025-08-13	8.5400	8.7500	8.4100	8.6400	-9.529%	201	33,820	-85.764%
2025-08-12	10.0000	10.1500	9.5200	9.5500	-1.036%	17	33,873	-87.120%
2025-08-11	10.1000	10.1200	9.6200	9.6500	-2.030%	21	33,882	-87.254%
2025-08-08	9.4500	9.8500	9.4500	9.8500	-0.505%	105	33,876	-87.513%
2025-08-07	10.1000	10.2200	9.8200	9.9000	-10.488%	51	33,778	-87.576%
2025-08-06	11.1000	11.9000	11.0500	11.0600	+7.483%	78	33,788	-88.879%
2025-08-05	10.0300	10.2900	9.8000	10.2900	+5.538%	4	33,713	-88.047%
2025-08-04	10.5900	10.5900	9.7500	9.7500	-11.444%	53	33,713	-87.385%
2025-08-01	10.9400	11.4000	10.7500	11.0100	+13.505%	1,052	33,763	-88.828%
2025-07-31	9.3000	9.7000	9.3000	9.7000	+2.863%	103	34,721	-87.320%
2025-07-30	9.4500	9.6500	9.4200	9.4300	-1.257%	10	34,723	-86.957%
2025-07-29	9.4000	9.7500	9.2000	9.5500	-3.535%	3,082	34,726	-87.120%
2025-07-28	10.2200	10.2300	9.6800	9.9000	-8.333%	851	31,866	-87.576%
2025-07-25	10.8400	10.9500	10.8000	10.8000	-6.250%	1,003	32,480	-88.611%
2025-07-24	11.6900	11.9000	11.2500	11.5200	-4.793%	105	32,980	-89.323%
2025-07-23	12.3500	12.3500	12.1000	12.1000	-5.837%	70	32,998	-89.835%
2025-07-22	12.7300	13.7600	12.7300	12.8500	+2.800%	1,116	33,023	-90.428%
2025-07-21	12.5000	12.5500	12.1000	12.5000	-1.186%	577	34,012	-90.160%
2025-07-18	12.7000	12.7000	12.6500	12.6500	-0.940%	141	34,405	-90.277%
2025-07-17	12.3500	12.7700	12.3500	12.7700	+2.488%	32	34,546	-90.368%
2025-07-16	12.7500	12.9400	12.4500	12.4600	-1.890%	118	34,526	-90.128%
2025-07-15	12.5000	12.9500	12.5000	12.7000	-11.560%	85	34,641	-90.315%
2025-07-14	15.3000	15.3000	14.3600	14.3600	+0.420%	13	34,587	-91.435%
2025-07-11	15.0000	15.0000	14.2500	14.3000	-4.027%	182	34,596	-91.399%
2025-07-10	15.2500	15.2500	14.5000	14.9000	-8.025%	27	34,604	-91.745%
2025-07-09	16.0000	16.2000	16.0000	16.2000	-0.978%	19	34,610	-92.407%
2025-07-08	16.8000	16.8000	16.2800	16.3600	-5.977%	16	34,608	-92.482%
2025-07-07	17.3000	17.5000	17.2000	17.4000	+4.192%	252	34,618	-92.931%
2025-07-03	16.5700	16.7000	16.5700	16.7000	-0.477%	75	34,370	-92.635%
2025-07-02	17.7600	17.7600	16.7800	16.7800	-4.114%	827	34,370	-92.670%
2025-07-01	17.0000	17.9500	17.0000	17.5000	+6.707%	239	33,566	-92.971%
2025-06-30	16.5000	16.6300	16.2300	16.4000	+0.306%	19	33,373	-92.500%
2025-06-27	15.8600	16.3500	15.8600	16.3500	-2.388%	37	33,374	-92.477%
2025-06-26	13.5500	16.7500	13.5500	16.7500	+0.843%	383	33,043	-92.657%
2025-06-25	17.0000	17.0800	16.5000	16.6100	-6.211%	257	33,412	-92.595%
2025-06-24	19.1000	19.1000	17.5900	17.7100	-11.891%	235	33,633	-93.055%
2025-06-23	19.8000	20.8500	19.3800	20.1000	-0.495%	52	33,451	-93.881%
2025-06-20	19.2000	20.2500	19.2000	20.2000	-2.885%	16	33,438	-93.911%
2025-06-18	20.3000	20.8000	20.3000	20.8000	-0.478%	8	33,432	-94.087%
2025-06-17	20.6000	21.0000	20.0000	20.9000	+0.240%	1,054	33,432	-94.115%
2025-06-16	22.3500	22.3500	20.5000	20.8500	-14.444%	5,045	32,471	-94.101%
2025-06-13	24.7000	24.7000	24.3700	24.3700	+4.101%	8	27,477	-94.953%
2025-06-12	22.6900	23.4100	22.6900	23.4100	+2.901%	4	27,479	-94.746%
2025-06-11	21.6000	22.9500	21.6000	22.7500	+4.646%	2,002	27,479	-94.593%
2025-06-10	22.4000	22.4000	21.7400	21.7400	-2.990%	204	25,479	-94.342%
2025-06-09	23.1100	23.2000	22.2900	22.4100	-7.588%	7,358	25,277	-94.511%
2025-06-06	24.4000	24.4000	24.2500	24.2500	0.000%	6,012	18,303	-94.928%
2025-06-05	23.6500	24.2500	23.6500	24.2500	+2.537%	2,004	15,297	-94.928%
2025-06-04	23.9800	23.9800	23.6500	23.6500	-1.867%	155	13,295	-94.799%
2025-06-03	24.7000	24.7000	24.1000	24.1000	-6.878%	6	13,449	-94.896%
2025-06-02	25.8800	25.8800	25.8800	25.8800	-2.853%	1	13,445	-95.247%
2025-05-30	26.6400	26.6400	26.6400	26.6400	+6.560%	2	13,445	-95.383%
2025-05-29	25.0000	25.0000	25.0000	25.0000	-1.922%	1	13,446	-95.080%
2025-05-28	25.4600	25.4900	25.4600	25.4900	-8.078%	2	13,445	-95.175%
2025-05-23	28.4700	28.4700	27.7300	27.7300	+5.477%	6	13,443	-95.564%
2025-05-22	26.3000	26.3000	26.2900	26.2900	+1.115%	2	13,443	-95.321%
2025-05-20	25.7500	26.1000	25.6000	26.0000	+4.000%	24	13,442	-95.269%
2025-05-19	25.0000	25.0000	25.0000	25.0000	+3.093%	1	13,442	-95.080%
2025-05-16	24.5900	24.5900	24.0500	24.2500	-2.806%	4,174	13,442	-94.928%
2025-05-15	24.5300	24.9500	24.5300	24.9500	+4.088%	125	15,412	-95.070%
2025-05-14	23.1000	24.0300	22.6000	23.9700	-6.184%	14	15,533	-94.869%
2025-05-13	26.5000	26.5000	25.5500	25.5500	-7.091%	1,009	15,522	-95.186%
2025-05-12	27.1000	28.0500	26.9000	27.5000	-10.569%	7,193	14,524	-95.527%
2025-05-09	31.0000	31.0500	30.6500	30.7500	+0.098%	2,014	7,642	-96.000%
2025-05-08	31.0000	31.0000	30.4000	30.7200	-6.598%	4	6,652	-95.996%
2025-05-07	31.1000	32.8900	31.1000	32.8900	+2.143%	2	6,650	-96.260%
2025-05-05	32.2000	32.2000	32.2000	32.2000	-2.719%	1	6,652	-96.180%
2025-05-02	33.1000	33.1000	33.1000	33.1000	0.000%	10	6,652	-96.284%
2025-05-01	33.1000	33.1000	33.1000	33.1000	-3.639%	2	6,652	-96.284%
2025-04-28	34.3500	34.3500	34.3500	34.3500	-5.241%	1	6,652	-96.419%
2025-04-25	36.1500	36.2500	36.1500	36.2500	+1.229%	4	6,651	-96.607%
2025-04-24	35.8100	35.8100	35.8100	35.8100	-2.558%	2	6,651	-96.565%
2025-04-23	36.7500	36.7500	36.7500	36.7500	-9.102%	1	6,653	-96.653%
2025-04-22	40.4300	40.4300	40.4300	40.4300	-3.967%	20	6,654	-96.958%
2025-04-21	41.9000	42.1000	41.8500	42.1000	+8.226%	20	6,634	-97.078%
2025-04-16	38.7000	38.9000	38.7000	38.9000	+10.042%	12	6,615	-96.838%
2025-04-15	35.5000	35.6000	35.3000	35.3500	-1.778%	294	6,627	-96.521%
2025-04-14	35.7900	35.9900	35.7900	35.9900	-14.513%	34	6,339	-96.582%
2025-04-10	39.8000	42.1000	39.8000	42.1000	+17.270%	7	6,341	-97.078%
2025-04-09	46.0000	46.0000	35.9000	35.9000	-25.364%	58	6,347	-96.574%
2025-04-08	39.9500	48.1500	39.9500	48.1000	+10.119%	141	6,317	-97.443%
2025-04-07	45.6500	46.3800	42.2000	43.6800	+6.667%	72	6,350	-97.184%
2025-04-04	40.2000	43.0500	40.2000	40.9500	+13.372%	334	6,411	-96.996%
2025-04-03	33.1500	36.1200	33.1500	36.1200	+19.405%	41	6,398	-96.595%
2025-04-02	31.3000	31.3000	30.2500	30.2500	-2.576%	45	6,423	-95.934%
2025-04-01	31.9500	31.9500	31.0500	31.0500	-1.585%	9	6,410	-96.039%
2025-03-31	32.0500	32.0500	31.4900	31.5500	+1.774%	72	6,412	-96.101%
2025-03-28	29.4000	31.0000	29.4000	31.0000	+5.802%	76	6,412	-96.032%
2025-03-27	28.9400	29.5500	28.9400	29.3000	+4.270%	108	6,406	-95.802%
2025-03-26	25.2000	28.1000	25.2000	28.1000	+7.869%	82	6,405	-95.623%
2025-03-25	26.0500	26.1000	25.9500	26.0500	+1.957%	11	6,406	-95.278%
2025-03-24	26.0000	26.0000	25.5500	25.5500	-12.199%	6	6,406	-95.186%
2025-03-21	29.2000	29.2000	29.0500	29.1000	+0.692%	30	6,407	-95.773%
2025-03-20	29.3000	29.3000	28.9000	28.9000	-3.344%	3	6,411	-95.744%
2025-03-19	31.0300	31.2000	29.9000	29.9000	-2.606%	31	6,412	-95.886%
2025-03-18	30.8500	30.9000	30.7000	30.7000	+3.367%	91	6,413	-95.993%
2025-03-17	30.2000	30.4500	29.5500	29.7000	-8.192%	107	6,503	-95.859%
2025-03-14	32.7700	32.7700	32.2500	32.3500	-1.221%	36	6,528	-96.198%
2025-03-12	33.0000	33.1000	32.7500	32.7500	-4.935%	31	6,532	-96.244%
2025-03-11	34.4500	34.7100	34.4000	34.4500	0.000%	101	6,531	-96.430%
2025-03-10	33.8600	34.4500	33.8600	34.4500	+3.453%	22	6,536	-96.430%
2025-03-07	33.3000	33.3000	33.3000	33.3000	-0.240%	2	6,548	-96.306%
2025-03-06	33.4000	33.4000	32.7000	33.3800	+2.080%	7	6,549	-96.315%
2025-03-05	32.8500	32.9500	32.7000	32.7000	-1.506%	357	6,552	-96.239%
2025-03-04	35.0000	35.0000	33.2000	33.2000	-3.488%	66	6,552	-96.295%
2025-03-03	32.9000	34.4100	32.6500	34.4000	+4.242%	9	6,561	-96.424%
2025-02-28	32.4600	33.2000	32.4600	33.0000	0.000%	18	6,560	-96.273%
2025-02-27	30.3000	33.0000	30.3000	33.0000	+10.000%	56	6,556	-96.273%
2025-02-26	29.9900	30.0000	29.9900	30.0000	-1.413%	2	6,512	-95.900%
2025-02-25	29.6000	30.4300	29.6000	30.4300	+9.029%	11	6,512	-95.958%
2025-02-24	27.5700	28.6500	27.5700	27.9100	+2.610%	37	6,507	-95.593%
2025-02-21	25.8500	27.2000	25.8500	27.2000	+3.540%	60	6,473	-95.478%
2025-02-20	26.2700	26.2700	26.2700	26.2700	+0.076%	4	6,503	-95.318%
2025-02-19	26.2500	26.2500	26.2500	26.2500	-1.501%	3	6,507	-95.314%
2025-02-14	26.3500	26.6500	26.3500	26.6500	-2.737%	16	6,510	-95.385%
2025-02-13	26.4600	27.4000	26.3500	27.4000	0.000%	10	6,510	-95.511%
2025-02-12	27.5500	27.8800	27.4000	27.4000	+0.735%	6	6,503	-95.511%
2025-02-11	27.2000	27.2000	27.2000	27.2000	-0.730%	10	6,504	-95.478%
2025-02-10	27.6000	27.7500	27.4000	27.4000	-4.196%	71	6,494	-95.511%
2025-02-07	28.9500	28.9500	28.6000	28.6000	+4.570%	134	6,433	-95.699%
2025-02-06	26.9500	27.8000	26.9500	27.3500	+0.848%	261	6,370	-95.503%
2025-02-05	28.8000	29.4000	27.1200	27.1200	+9.179%	62	6,186	-95.465%
2025-02-04	25.7500	25.7600	24.8400	24.8400	-7.727%	78	6,143	-95.048%
2025-02-03	27.4000	27.5000	26.8700	26.9200	+4.220%	15	6,106	-95.431%
2025-01-31	25.0000	25.8300	25.0000	25.8300	+1.215%	8	6,096	-95.238%
2025-01-30	25.0000	25.5200	25.0000	25.5200	-0.196%	9	6,093	-95.180%
2025-01-29	25.5500	26.0000	25.5500	25.5700	-3.727%	12	6,093	-95.190%
2025-01-28	26.2000	27.1000	26.2000	26.5600	-1.264%	766	6,088	-95.369%
2025-01-27	25.2400	27.4000	25.2400	26.9000	+15.056%	49	5,377	-95.428%
2025-01-24	23.3500	23.3800	23.3100	23.3800	+1.432%	8	5,350	-94.739%
2025-01-23	23.0200	23.0500	22.8700	23.0500	+1.008%	7	5,350	-94.664%
2025-01-22	23.0000	23.0000	22.6500	22.8200	-0.998%	17	5,343	-94.610%
2025-01-21	23.2500	23.5000	23.0000	23.0500	-3.354%	9	5,336	-94.664%
2025-01-17	23.8400	23.9000	23.6200	23.8500	-4.178%	1,474	4,634	-94.843%
2025-01-16	24.4000	25.2200	24.4000	24.8900	+0.769%	12	4,634	-95.058%
2025-01-15	25.3800	25.3800	24.7000	24.7000	-7.317%	26	4,626	-95.020%
2025-01-14	26.6400	26.6500	26.6400	26.6500	+1.139%	4	4,612	-95.385%
2025-01-13	26.6800	26.6800	26.2700	26.3500	-0.791%	7	4,611	-95.332%
2025-01-10	25.8900	27.3500	25.8900	26.5600	+7.618%	722	4,608	-95.369%
2025-01-08	24.5500	25.0700	24.2500	24.6800	+11.021%	33	4,313	-95.016%
2025-01-07	21.9000	22.2300	21.9000	22.2300	+2.207%	2	4,313	-94.467%
2025-01-06	21.9000	22.1000	21.5900	21.7500	-8.305%	32	4,313	-94.345%
2025-01-03	24.1200	24.1200	23.7200	23.7200	-4.162%	38	4,291	-94.815%
2025-01-02	24.7200	24.8000	24.5700	24.7500	-1.198%	15	4,273	-95.030%
2024-12-31	24.5500	25.2000	24.5500	25.0500	+1.417%	85	4,300	-95.090%
2024-12-30	24.7000	24.7000	24.7000	24.7000	+4.219%	2	4,300	-95.020%
2024-12-27	24.1600	24.1600	23.7000	23.7000	+0.424%	6	4,298	-94.810%
2024-12-26	23.6000	23.6000	23.6000	23.6000	-3.080%	1	4,295	-94.788%
2024-12-23	24.8000	24.8500	24.3500	24.3500	-6.883%	788	4,294	-94.949%
2024-12-20	26.7000	27.0000	25.8500	26.1500	-2.243%	43	3,526	-95.296%
2024-12-19	26.1700	26.7500	26.1100	26.7500	+4.615%	131	3,492	-95.402%
2024-12-18	24.1000	25.8400	23.5500	25.5700	+3.105%	983	3,478	-95.190%
2024-12-17	24.8000	24.8000	24.8000	24.8000	+4.641%	500	2,496	-95.040%
2024-12-16	23.7000	23.7000	23.7000	23.7000	-0.629%	2	1,996	-94.810%
2024-12-13	22.5000	23.8500	22.5000	23.8500	+10.417%	8	1,998	-94.843%
2024-12-12	21.8600	21.9000	21.6000	21.6000	+0.935%	146	1,995	-94.306%
2024-12-11	21.4500	21.4500	21.3000	21.4000	-4.251%	121	1,854	-94.252%
2024-12-10	21.7700	22.3500	21.7700	22.3500	+3.424%	324	1,693	-94.497%
2024-12-09	19.9000	21.6500	19.9000	21.6100	+16.183%	298	1,374	-94.308%
2024-12-06	18.3000	18.6000	18.2000	18.6000	+2.762%	14	1,080	-93.387%
2024-12-05	18.1000	18.1000	18.1000	18.1000	+1.230%	1	1,073	-93.204%